Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.56 | 16.62 | 16.23 | 16.30 | 277,172 | -0.19(-1.15%) |
Jan 28, 2010 | 16.74 | 16.74 | 16.24 | 16.49 | 105,556 | -0.28(-1.64%) |
Jan 27, 2010 | 16.42 | 16.83 | 16.15 | 16.77 | 109,426 | +0.39(+2.40%) |
Jan 26, 2010 | 16.37 | 16.58 | 16.15 | 16.37 | 211,023 | -0.07(-0.43%) |
Jan 25, 2010 | 16.69 | 16.73 | 16.43 | 16.45 | 160,105 | -0.12(-0.71%) |
Jan 22, 2010 | 16.59 | 16.85 | 16.50 | 16.56 | 136,724 | -0.09(-0.52%) |
Jan 21, 2010 | 16.81 | 17.11 | 16.65 | 16.65 | 215,272 | -0.06(-0.38%) |
Jan 20, 2010 | 17.58 | 17.58 | 16.63 | 16.71 | 205,061 | -0.31(-1.80%) |
Jan 19, 2010 | 16.49 | 17.03 | 16.49 | 17.02 | 216,520 | +0.38(+2.27%) |
Jan 15, 2010 | 16.71 | 16.64 | 16.64 | 16.64 | 154,663 | +0.03(+0.19%) |
Jan 14, 2010 | 16.62 | 16.69 | 16.44 | 16.61 | 30,743 | -0.01(-0.05%) |
Jan 13, 2010 | 16.76 | 16.79 | 16.48 | 16.62 | 108,919 | -0.07(-0.42%) |
Jan 12, 2010 | 16.80 | 16.83 | 16.62 | 16.69 | 170,829 | -0.13(-0.75%) |
Jan 11, 2010 | 16.92 | 17.15 | 16.62 | 16.82 | 258,813 | -0.03(-0.19%) |
Jan 08, 2010 | 17.36 | 17.37 | 16.76 | 16.85 | 246,257 | -0.67(-3.82%) |
Jan 07, 2010 | 17.82 | 17.90 | 17.23 | 17.52 | 189,363 | -0.26(-1.46%) |
Jan 06, 2010 | 17.49 | 18.36 | 17.47 | 17.78 | 254,947 | +0.21(+1.21%) |
Jan 05, 2010 | 17.34 | 18.37 | 17.28 | 17.56 | 410,568 | +0.29(+1.69%) |
Jan 04, 2010 | 17.10 | 17.52 | 17.07 | 17.27 | 202,721 | +0.23(+1.34%) |
Dec 31, 2009 | 17.11 | 17.04 | 17.04 | 17.04 | 192,662 | +0.01(+0.05%) |
Dec 30, 2009 | 17.08 | 17.16 | 16.91 | 17.04 | 207,836 | +0.00(+0.00%) |
Dec 29, 2009 | 16.90 | 17.07 | 16.84 | 17.04 | 173,344 | +0.11(+0.65%) |
Dec 28, 2009 | 17.04 | 17.04 | 16.76 | 16.93 | 119,688 | +0.03(+0.19%) |
Dec 24, 2009 | 16.85 | 16.93 | 16.46 | 16.89 | 52,687 | -0.02(-0.14%) |
Dec 23, 2009 | 16.80 | 16.97 | 16.74 | 16.92 | 80,761 | +0.20(+1.22%) |
Dec 22, 2009 | 16.57 | 16.79 | 16.37 | 16.71 | 157,144 | +0.14(+0.86%) |
Dec 21, 2009 | 16.55 | 16.91 | 16.37 | 16.57 | 155,857 | +0.02(+0.09%) |
Dec 18, 2009 | 16.49 | 16.57 | 16.06 | 16.56 | 354,873 | +0.30(+1.84%) |
Dec 17, 2009 | 16.52 | 16.80 | 16.25 | 16.26 | 319,423 | -0.28(-1.71%) |
Dec 16, 2009 | 16.64 | 17.02 | 16.52 | 16.54 | 279,182 | -0.46(-2.69%) |
Dec 15, 2009 | 16.96 | 17.18 | 16.88 | 17.00 | 189,506 | +0.06(+0.33%) |
Dec 14, 2009 | 16.79 | 16.96 | 16.51 | 16.94 | 194,024 | +0.20(+1.22%) |
Dec 11, 2009 | 16.45 | 16.89 | 16.45 | 16.74 | 165,063 | +0.41(+2.51%) |
Dec 10, 2009 | 16.06 | 16.38 | 16.01 | 16.33 | 223,031 | +0.30(+1.87%) |
Dec 09, 2009 | 16.23 | 16.26 | 15.75 | 16.03 | 461,682 | -0.14(-0.88%) |
Dec 08, 2009 | 16.21 | 16.33 | 15.96 | 16.17 | 323,451 | -0.13(-0.82%) |
Dec 07, 2009 | 16.33 | 16.46 | 16.24 | 16.30 | 327,990 | +0.04(+0.24%) |
Dec 04, 2009 | 16.95 | 17.19 | 16.17 | 16.26 | 383,324 | -0.63(-3.73%) |
Dec 03, 2009 | 17.11 | 17.23 | 16.87 | 16.89 | 136,759 | -0.13(-0.74%) |
Dec 02, 2009 | 16.96 | 17.19 | 16.88 | 17.02 | 170,707 | +0.11(+0.65%) |
Dec 01, 2009 | 17.58 | 17.58 | 16.87 | 16.91 | 394,584 | -0.50(-2.85%) |
Nov 30, 2009 | 17.11 | 17.46 | 16.94 | 17.41 | 208,635 | +0.33(+1.94%) |
Nov 27, 2009 | 16.98 | 17.25 | 16.92 | 17.07 | 41,680 | -0.25(-1.45%) |
Nov 25, 2009 | 17.16 | 17.40 | 17.16 | 17.33 | 68,555 | +0.19(+1.10%) |
Nov 24, 2009 | 17.40 | 17.44 | 17.10 | 17.14 | 211,347 | -0.35(-2.02%) |
Nov 23, 2009 | 17.50 | 17.69 | 17.41 | 17.49 | 117,084 | +0.13(+0.77%) |
Nov 20, 2009 | 17.63 | 17.63 | 17.33 | 17.36 | 110,683 | -0.28(-1.56%) |
Nov 19, 2009 | 18.09 | 18.10 | 17.49 | 17.63 | 170,716 | -0.46(-2.57%) |
Nov 18, 2009 | 18.08 | 18.10 | 17.85 | 18.10 | 160,174 | +0.11(+0.61%) |
Nov 17, 2009 | 17.75 | 18.03 | 17.50 | 17.99 | 132,906 | +0.12(+0.66%) |
Nov 16, 2009 | 17.35 | 17.96 | 17.33 | 17.87 | 198,016 | +0.38(+2.16%) |
Nov 13, 2009 | 17.15 | 17.50 | 16.96 | 17.49 | 231,146 | +0.36(+2.11%) |
Nov 12, 2009 | 17.06 | 17.29 | 16.91 | 17.13 | 187,439 | +0.11(+0.65%) |
Nov 11, 2009 | 17.19 | 17.19 | 16.85 | 17.02 | 354,814 | -0.08(-0.46%) |
Nov 10, 2009 | 17.15 | 17.27 | 16.98 | 17.10 | 265,091 | -0.13(-0.78%) |
Nov 09, 2009 | 17.54 | 17.72 | 16.92 | 17.23 | 523,399 | -0.07(-0.41%) |
Nov 06, 2009 | 17.19 | 17.42 | 16.95 | 17.30 | 253,871 | +0.09(+0.55%) |
Nov 05, 2009 | 17.19 | 17.46 | 16.90 | 17.21 | 449,237 | +1.29(+8.11%) |
Nov 04, 2009 | 15.45 | 16.24 | 15.45 | 15.92 | 360,578 | +0.45(+2.90%) |
Nov 03, 2009 | 15.26 | 15.58 | 14.83 | 15.47 | 520,151 | -0.25(-1.60%) |
Nov 02, 2009 | 15.71 | 15.93 | 15.47 | 15.72 | 528,188 | +0.13(+0.81%) |
Oct 30, 2009 | 16.24 | 16.24 | 15.55 | 15.60 | 843,169 | -0.54(-3.32%) |
Oct 29, 2009 | 16.59 | 17.17 | 16.02 | 16.13 | 587,200 | -0.31(-1.91%) |
Oct 28, 2009 | 18.11 | 18.11 | 16.31 | 16.45 | 755,197 | -1.81(-9.91%) |
Oct 27, 2009 | 18.69 | 18.85 | 18.16 | 18.26 | 185,078 | -0.38(-2.03%) |
Oct 26, 2009 | 19.17 | 19.25 | 18.46 | 18.63 | 230,465 | -0.36(-1.91%) |
Oct 23, 2009 | 19.10 | 19.44 | 18.91 | 19.00 | 175,799 | -0.28(-1.43%) |
Oct 22, 2009 | 19.28 | 19.34 | 18.72 | 19.27 | 233,598 | +0.16(+0.82%) |
Oct 21, 2009 | 19.24 | 19.39 | 19.03 | 19.11 | 202,270 | -0.06(-0.29%) |
Oct 20, 2009 | 18.81 | 19.32 | 18.67 | 19.17 | 265,214 | +0.33(+1.75%) |
Oct 19, 2009 | 18.69 | 19.01 | 18.53 | 18.84 | 173,145 | +0.35(+1.87%) |
Oct 16, 2009 | 18.97 | 19.03 | 18.25 | 18.49 | 274,744 | -0.39(-2.08%) |
Oct 15, 2009 | 18.60 | 18.96 | 18.18 | 18.88 | 278,565 | +0.25(+1.35%) |
Oct 14, 2009 | 17.87 | 18.79 | 17.39 | 18.63 | 402,045 | +0.82(+4.59%) |
Oct 13, 2009 | 18.41 | 18.41 | 17.51 | 17.81 | 281,347 | -0.66(-3.58%) |
Oct 12, 2009 | 18.46 | 18.72 | 18.25 | 18.48 | 188,223 | -0.03(-0.17%) |
Oct 09, 2009 | 17.96 | 18.55 | 17.96 | 18.51 | 210,577 | +0.43(+2.39%) |
Oct 08, 2009 | 18.01 | 18.29 | 17.91 | 18.07 | 107,877 | +0.07(+0.39%) |
Oct 07, 2009 | 18.10 | 18.17 | 17.78 | 18.00 | 119,069 | -0.05(-0.26%) |
Oct 06, 2009 | 17.90 | 18.25 | 17.90 | 18.05 | 127,298 | +0.38(+2.14%) |
Oct 05, 2009 | 17.67 | 17.74 | 17.48 | 17.67 | 97,147 | -0.05(-0.27%) |
Oct 02, 2009 | 17.55 | 17.89 | 17.47 | 17.72 | 195,518 | +0.05(+0.27%) |
Oct 01, 2009 | 18.00 | 18.00 | 17.59 | 17.67 | 394,466 | -0.33(-1.84%) |
Sep 30, 2009 | 18.07 | 18.26 | 17.56 | 18.00 | 353,913 | +0.03(+0.17%) |
Sep 29, 2009 | 17.99 | 18.15 | 17.78 | 17.97 | 273,111 | +0.15(+0.84%) |
Sep 28, 2009 | 17.59 | 18.09 | 17.42 | 17.82 | 623,429 | +0.04(+0.22%) |
Sep 25, 2009 | 16.92 | 18.01 | 16.84 | 17.78 | 2,991,577 | +1.46(+8.92%) |
Sep 24, 2009 | 17.43 | 17.61 | 16.23 | 16.33 | 548,952 | -1.10(-6.32%) |
Sep 23, 2009 | 17.59 | 17.68 | 17.34 | 17.43 | 203,701 | -0.20(-1.12%) |
Sep 22, 2009 | 17.01 | 17.84 | 17.01 | 17.63 | 350,307 | +0.00(+0.00%) |
Sep 21, 2009 | 16.65 | 17.67 | 16.49 | 17.63 | 443,366 | +0.98(+5.86%) |
Sep 18, 2009 | 16.15 | 16.68 | 16.13 | 16.65 | 331,886 | +0.50(+3.12%) |
Sep 17, 2009 | 16.12 | 16.32 | 15.90 | 16.15 | 180,355 | +0.05(+0.34%) |
Sep 16, 2009 | 15.66 | 16.13 | 15.58 | 16.09 | 360,619 | +0.42(+2.66%) |
Sep 15, 2009 | 16.42 | 16.67 | 15.38 | 15.67 | 572,403 | -0.70(-4.28%) |
Sep 14, 2009 | 16.92 | 17.07 | 16.18 | 16.37 | 415,074 | -0.79(-4.59%) |
Sep 11, 2009 | 17.24 | 17.68 | 17.10 | 17.16 | 210,157 | -0.08(-0.46%) |
Sep 10, 2009 | 17.09 | 17.26 | 16.84 | 17.24 | 156,412 | +0.19(+1.11%) |
Sep 09, 2009 | 16.89 | 17.22 | 16.88 | 17.05 | 114,071 | +0.13(+0.74%) |
Sep 08, 2009 | 17.37 | 17.47 | 16.72 | 16.93 | 224,802 | -0.42(-2.41%) |
Sep 04, 2009 | 17.52 | 17.60 | 16.97 | 17.34 | 98,945 | -0.25(-1.43%) |
Sep 03, 2009 | 17.26 | 17.60 | 16.80 | 17.59 | 112,830 | +0.50(+2.90%) |
Sep 02, 2009 | 17.30 | 17.56 | 17.02 | 17.10 | 121,777 | -0.20(-1.14%) |
Sep 01, 2009 | 17.09 | 17.77 | 17.02 | 17.30 | 309,314 | -0.16(-0.90%) |
Aug 31, 2009 | 18.05 | 18.15 | 17.41 | 17.45 | 166,165 | -0.60(-3.31%) |
Aug 28, 2009 | 18.14 | 18.29 | 17.91 | 18.05 | 133,398 | -0.05(-0.30%) |
Aug 27, 2009 | 17.93 | 18.18 | 17.63 | 18.11 | 118,831 | +0.29(+1.63%) |
Aug 26, 2009 | 17.48 | 17.96 | 17.43 | 17.81 | 159,456 | +0.24(+1.34%) |
Aug 25, 2009 | 18.05 | 18.47 | 17.51 | 17.58 | 160,664 | -0.33(-1.85%) |
Aug 24, 2009 | 17.63 | 18.09 | 17.40 | 17.91 | 128,552 | +0.35(+2.02%) |
Aug 21, 2009 | 17.55 | 17.82 | 17.37 | 17.55 | 144,986 | +0.17(+1.00%) |
Aug 20, 2009 | 17.37 | 17.41 | 16.92 | 17.38 | 150,177 | -0.04(-0.23%) |
Aug 19, 2009 | 17.44 | 17.67 | 17.30 | 17.42 | 110,824 | -0.25(-1.42%) |
Aug 18, 2009 | 17.27 | 17.86 | 17.24 | 17.67 | 205,871 | +0.40(+2.32%) |
Aug 17, 2009 | 17.43 | 17.47 | 16.89 | 17.27 | 258,274 | -0.68(-3.77%) |
Aug 14, 2009 | 18.29 | 18.37 | 17.63 | 17.95 | 209,354 | -0.25(-1.38%) |
Aug 13, 2009 | 18.32 | 18.48 | 17.78 | 18.20 | 153,539 | +0.05(+0.26%) |
Aug 12, 2009 | 18.62 | 18.62 | 17.78 | 18.15 | 330,191 | -0.34(-1.83%) |
Aug 11, 2009 | 18.65 | 18.88 | 18.40 | 18.49 | 373,331 | +0.35(+1.95%) |
Aug 10, 2009 | 18.03 | 18.39 | 17.52 | 18.14 | 318,124 | +0.10(+0.57%) |
Aug 07, 2009 | 18.33 | 18.51 | 17.16 | 18.04 | 409,480 | -0.30(-1.63%) |
Aug 06, 2009 | 18.17 | 18.80 | 17.72 | 18.33 | 323,612 | -0.02(-0.13%) |
Aug 05, 2009 | 18.15 | 19.32 | 17.52 | 18.36 | 955,471 | +1.80(+10.88%) |
Aug 04, 2009 | 16.15 | 16.83 | 15.98 | 16.56 | 277,308 | +0.38(+2.33%) |
Aug 03, 2009 | 16.29 | 16.50 | 15.97 | 16.18 | 451,384 | +0.16(+0.98%) |
Jul 31, 2009 | 15.92 | 16.33 | 15.92 | 16.02 | 186,046 | +0.12(+0.74%) |
Jul 30, 2009 | 15.87 | 16.23 | 15.62 | 15.90 | 192,244 | +0.15(+0.95%) |
Jul 29, 2009 | 15.83 | 16.05 | 15.67 | 15.75 | 137,936 | -0.07(-0.45%) |
Jul 28, 2009 | 16.21 | 16.30 | 15.63 | 15.82 | 243,150 | -0.41(-2.52%) |
Jul 27, 2009 | 16.24 | 16.47 | 15.97 | 16.23 | 189,110 | +0.08(+0.49%) |
Jul 24, 2009 | 16.63 | 16.83 | 15.93 | 16.15 | 321,585 | -0.50(-3.02%) |
Jul 23, 2009 | 16.71 | 17.14 | 15.95 | 16.66 | 489,384 | -0.06(-0.38%) |
Jul 22, 2009 | 15.76 | 16.79 | 15.65 | 16.72 | 300,099 | +0.84(+5.30%) |
Jul 21, 2009 | 16.06 | 16.06 | 15.38 | 15.88 | 164,692 | -0.06(-0.35%) |
Jul 20, 2009 | 15.58 | 16.07 | 15.45 | 15.93 | 202,694 | +0.48(+3.11%) |
Jul 17, 2009 | 15.27 | 15.52 | 15.15 | 15.45 | 112,927 | +0.27(+1.76%) |
Jul 16, 2009 | 15.19 | 15.52 | 15.14 | 15.19 | 276,496 | -0.02(-0.16%) |
Jul 15, 2009 | 14.95 | 15.22 | 14.74 | 15.21 | 243,045 | +0.25(+1.68%) |
Jul 14, 2009 | 14.62 | 15.03 | 14.20 | 14.96 | 256,717 | +0.38(+2.59%) |
Jul 13, 2009 | 14.21 | 14.65 | 13.88 | 14.58 | 268,530 | +0.07(+0.49%) |
Jul 10, 2009 | 14.71 | 14.82 | 14.47 | 14.51 | 165,926 | -0.17(-1.13%) |
Jul 09, 2009 | 14.89 | 14.92 | 14.61 | 14.68 | 277,154 | -0.10(-0.69%) |
Jul 08, 2009 | 14.77 | 14.84 | 14.41 | 14.78 | 357,399 | -0.06(-0.42%) |
Jul 07, 2009 | 15.49 | 15.49 | 14.65 | 14.84 | 255,126 | -0.62(-4.02%) |
Jul 06, 2009 | 15.77 | 15.85 | 14.85 | 15.46 | 337,696 | -0.47(-2.96%) |
Jul 02, 2009 | 16.66 | 16.92 | 15.76 | 15.93 | 228,035 | -0.79(-4.71%) |
Jul 01, 2009 | 16.32 | 16.81 | 16.18 | 16.72 | 311,726 | +0.25(+1.53%) |
Jun 30, 2009 | 16.58 | 17.07 | 16.41 | 16.47 | 403,586 | +0.17(+1.06%) |
Jun 29, 2009 | 16.06 | 16.48 | 15.85 | 16.30 | 482,162 | +0.19(+1.17%) |
Jun 26, 2009 | 15.66 | 16.19 | 15.58 | 16.11 | 2,011,474 | +0.46(+2.92%) |
Jun 25, 2009 | 15.54 | 15.78 | 15.15 | 15.65 | 329,878 | +0.28(+1.84%) |
Jun 24, 2009 | 14.87 | 15.49 | 14.49 | 15.37 | 278,031 | +0.42(+2.84%) |
Jun 23, 2009 | 14.90 | 15.05 | 14.75 | 14.94 | 351,323 | +0.07(+0.48%) |
Jun 22, 2009 | 14.86 | 15.01 | 14.75 | 14.87 | 293,074 | -0.01(-0.05%) |
Jun 19, 2009 | 14.79 | 14.94 | 14.62 | 14.88 | 465,976 | +0.22(+1.50%) |
Jun 18, 2009 | 14.15 | 14.83 | 14.01 | 14.66 | 347,827 | +0.54(+3.85%) |
Jun 17, 2009 | 13.75 | 14.28 | 13.64 | 14.12 | 344,380 | +0.36(+2.63%) |
Jun 16, 2009 | 12.99 | 14.03 | 12.95 | 13.75 | 383,009 | +0.13(+0.92%) |
Jun 15, 2009 | 13.77 | 13.77 | 12.83 | 13.63 | 471,324 | -0.13(-0.92%) |
Jun 12, 2009 | 14.16 | 14.16 | 13.68 | 13.75 | 278,085 | -0.39(-2.78%) |
Jun 11, 2009 | 14.56 | 14.56 | 14.05 | 14.15 | 375,238 | -0.34(-2.34%) |
Jun 10, 2009 | 15.15 | 15.20 | 14.33 | 14.49 | 281,923 | -0.54(-3.61%) |
Jun 09, 2009 | 15.03 | 15.32 | 14.85 | 15.03 | 216,989 | -0.09(-0.57%) |
Jun 08, 2009 | 14.83 | 15.27 | 14.56 | 15.12 | 195,886 | +0.12(+0.79%) |
Jun 05, 2009 | 15.62 | 15.62 | 14.68 | 15.00 | 225,603 | -0.50(-3.20%) |
Jun 04, 2009 | 15.46 | 15.53 | 15.12 | 15.49 | 214,019 | -0.11(-0.71%) |
Jun 03, 2009 | 15.74 | 15.96 | 15.45 | 15.60 | 376,036 | +0.03(+0.20%) |
Jun 02, 2009 | 14.95 | 15.69 | 14.86 | 15.57 | 651,325 | +0.75(+5.04%) |
Jun 01, 2009 | 14.56 | 15.07 | 14.20 | 14.82 | 418,178 | +0.31(+2.17%) |
May 29, 2009 | 14.93 | 15.13 | 14.33 | 14.51 | 562,416 | -0.24(-1.60%) |
May 28, 2009 | 15.63 | 15.67 | 14.49 | 14.75 | 544,710 | -0.68(-4.44%) |
May 27, 2009 | 15.89 | 15.89 | 15.39 | 15.43 | 388,530 | -0.31(-2.00%) |
May 26, 2009 | 15.58 | 16.04 | 15.34 | 15.75 | 467,570 | +0.79(+5.26%) |
May 22, 2009 | 14.86 | 15.14 | 14.64 | 14.96 | 183,967 | +0.10(+0.69%) |
May 21, 2009 | 14.61 | 14.87 | 14.56 | 14.86 | 141,867 | -0.02(-0.11%) |
May 20, 2009 | 15.09 | 15.12 | 14.53 | 14.87 | 321,825 | -0.13(-0.84%) |
May 19, 2009 | 14.99 | 15.11 | 14.41 | 15.00 | 184,747 | +0.09(+0.58%) |
May 18, 2009 | 14.68 | 15.08 | 14.68 | 14.91 | 316,952 | +0.35(+2.43%) |
May 15, 2009 | 14.32 | 14.68 | 14.02 | 14.56 | 277,652 | +0.19(+1.31%) |
May 14, 2009 | 14.42 | 14.74 | 14.17 | 14.37 | 232,301 | -0.16(-1.08%) |
May 13, 2009 | 14.86 | 14.86 | 14.20 | 14.53 | 405,419 | -0.35(-2.38%) |
May 12, 2009 | 15.74 | 15.74 | 14.17 | 14.88 | 440,270 | -0.35(-2.27%) |
May 11, 2009 | 14.86 | 15.33 | 14.53 | 15.23 | 554,573 | +0.54(+3.70%) |
May 08, 2009 | 14.18 | 15.10 | 14.16 | 14.68 | 714,980 | +0.11(+0.76%) |
May 07, 2009 | 14.16 | 14.67 | 13.96 | 14.57 | 655,216 | +0.63(+4.51%) |
May 06, 2009 | 14.41 | 14.50 | 12.47 | 13.94 | 1,721,473 | +2.54(+22.29%) |
May 05, 2009 | 11.53 | 11.61 | 11.08 | 11.40 | 325,304 | -0.13(-1.09%) |
May 04, 2009 | 11.43 | 12.35 | 11.01 | 11.53 | 1,050,121 | -0.86(-6.93%) |
May 01, 2009 | 13.05 | 13.31 | 12.38 | 12.39 | 359,135 | -0.67(-5.12%) |
Apr 30, 2009 | 12.83 | 13.55 | 12.83 | 13.05 | 453,974 | +0.28(+2.16%) |
Apr 29, 2009 | 12.66 | 12.83 | 12.40 | 12.78 | 233,434 | +0.17(+1.37%) |
Apr 28, 2009 | 12.05 | 12.91 | 12.02 | 12.61 | 439,472 | +0.41(+3.35%) |
Apr 27, 2009 | 11.80 | 12.24 | 11.58 | 12.20 | 224,341 | +0.11(+0.91%) |
Apr 24, 2009 | 11.44 | 12.22 | 11.32 | 12.09 | 210,801 | +0.00(+0.00%) |
Apr 23, 2009 | 12.23 | 12.48 | 11.80 | 12.09 | 190,003 | +0.01(+0.07%) |
Apr 22, 2009 | 11.85 | 12.77 | 11.65 | 12.08 | 241,641 | -0.12(-0.97%) |
Apr 21, 2009 | 12.54 | 12.54 | 11.24 | 12.20 | 1,104,242 | -1.20(-8.93%) |
Apr 20, 2009 | 13.78 | 14.06 | 13.20 | 13.39 | 214,672 | -0.39(-2.80%) |
Apr 17, 2009 | 13.49 | 13.97 | 13.24 | 13.78 | 121,898 | +0.42(+3.18%) |
Apr 16, 2009 | 13.09 | 13.73 | 12.86 | 13.35 | 207,718 | +0.33(+2.54%) |
Apr 15, 2009 | 12.54 | 13.27 | 12.54 | 13.02 | 149,047 | +0.46(+3.63%) |
Apr 14, 2009 | 12.31 | 12.75 | 12.24 | 12.57 | 254,413 | +0.16(+1.27%) |
Apr 13, 2009 | 13.07 | 13.09 | 12.24 | 12.41 | 348,386 | -0.69(-5.29%) |
Apr 09, 2009 | 13.56 | 13.81 | 12.98 | 13.10 | 504,882 | -0.05(-0.36%) |
Apr 08, 2009 | 12.96 | 13.37 | 12.83 | 13.15 | 647,618 | +0.44(+3.47%) |
Apr 07, 2009 | 12.98 | 13.01 | 12.63 | 12.71 | 123,837 | -0.31(-2.36%) |
Apr 06, 2009 | 12.98 | 13.09 | 12.83 | 13.01 | 127,494 | -0.05(-0.36%) |
Apr 03, 2009 | 12.50 | 13.14 | 12.31 | 13.06 | 325,743 | -0.09(-0.66%) |
Apr 02, 2009 | 13.58 | 14.32 | 12.98 | 13.15 | 429,125 | -0.23(-1.71%) |
Apr 01, 2009 | 14.13 | 14.16 | 13.25 | 13.38 | 457,710 | -1.04(-7.20%) |
Mar 31, 2009 | 14.30 | 14.83 | 13.94 | 14.42 | 478,496 | +0.36(+2.58%) |
Mar 30, 2009 | 13.03 | 14.10 | 13.02 | 14.05 | 272,467 | +0.44(+3.24%) |
Mar 26, 2009 | 14.05 | 14.16 | 13.38 | 13.61 | 272,745 | -0.29(-2.09%) |
Mar 25, 2009 | 13.71 | 14.05 | 13.42 | 13.90 | 244,592 | +0.36(+2.67%) |
Mar 24, 2009 | 13.81 | 14.40 | 13.54 | 13.54 | 238,749 | -0.86(-5.96%) |
Mar 23, 2009 | 14.20 | 14.59 | 14.05 | 14.40 | 333,059 | +0.47(+3.39%) |
Mar 20, 2009 | 13.52 | 14.36 | 13.52 | 13.93 | 426,206 | -0.11(-0.78%) |
Mar 19, 2009 | 13.97 | 14.12 | 13.73 | 14.04 | 216,174 | +0.20(+1.48%) |
Mar 18, 2009 | 13.82 | 14.12 | 13.53 | 13.83 | 211,323 | +0.06(+0.46%) |
Mar 17, 2009 | 13.63 | 13.84 | 13.01 | 13.77 | 347,706 | +0.76(+5.80%) |
Mar 16, 2009 | 13.90 | 14.04 | 12.49 | 13.01 | 638,819 | -0.72(-5.27%) |
Mar 13, 2009 | 14.08 | 14.11 | 13.13 | 13.74 | 510,170 | -0.19(-1.36%) |
Mar 12, 2009 | 13.29 | 14.12 | 13.13 | 13.93 | 427,648 | +0.72(+5.42%) |
Mar 11, 2009 | 13.38 | 13.48 | 13.16 | 13.21 | 471,002 | -0.01(-0.06%) |
Mar 10, 2009 | 13.38 | 13.57 | 13.08 | 13.22 | 527,690 | -0.13(-1.00%) |
Mar 09, 2009 | 12.24 | 13.38 | 12.17 | 13.35 | 1,036,347 | +1.13(+9.27%) |
Mar 06, 2009 | 11.79 | 13.27 | 11.55 | 12.22 | 805,541 | +0.74(+6.44%) |
Mar 05, 2009 | 13.03 | 13.50 | 11.40 | 11.48 | 738,371 | -0.76(-6.23%) |
Mar 04, 2009 | 11.80 | 12.63 | 11.67 | 12.24 | 657,671 | +1.24(+11.22%) |
Mar 02, 2009 | 11.23 | 11.69 | 10.97 | 11.01 | 223,829 | -0.28(-2.44%) |
Feb 27, 2009 | 11.12 | 11.53 | 11.04 | 11.28 | 347,122 | -0.02(-0.14%) |
Feb 26, 2009 | 12.06 | 12.17 | 11.03 | 11.30 | 497,801 | -0.64(-5.34%) |
Feb 25, 2009 | 11.80 | 12.42 | 11.70 | 11.94 | 390,858 | +0.06(+0.46%) |
Feb 24, 2009 | 11.43 | 12.13 | 11.43 | 11.88 | 380,137 | +0.35(+3.07%) |
Feb 23, 2009 | 11.35 | 11.80 | 11.35 | 11.53 | 343,199 | +0.05(+0.41%) |
Feb 20, 2009 | 11.26 | 11.80 | 11.13 | 11.48 | 380,625 | +0.06(+0.48%) |
Feb 19, 2009 | 12.59 | 12.74 | 11.22 | 11.43 | 703,735 | -1.10(-8.79%) |
Feb 18, 2009 | 12.67 | 12.94 | 12.40 | 12.53 | 289,375 | +0.11(+0.89%) |
Feb 17, 2009 | 12.77 | 12.92 | 12.12 | 12.42 | 320,248 | -0.21(-1.68%) |
Feb 13, 2009 | 11.80 | 13.21 | 11.69 | 12.63 | 596,032 | +0.79(+6.64%) |
Feb 12, 2009 | 11.34 | 12.48 | 10.70 | 11.84 | 4,780,526 | +0.37(+3.22%) |
Feb 11, 2009 | 12.36 | 12.42 | 11.28 | 11.47 | 725,252 | -0.84(-6.84%) |
Feb 10, 2009 | 12.63 | 12.72 | 12.21 | 12.31 | 279,701 | -0.39(-3.10%) |
Feb 09, 2009 | 12.86 | 12.87 | 12.56 | 12.71 | 129,726 | -0.16(-1.22%) |
Feb 06, 2009 | 12.59 | 13.06 | 12.51 | 12.87 | 147,412 | +0.14(+1.11%) |
Feb 05, 2009 | 12.55 | 12.98 | 12.13 | 12.72 | 145,648 | +0.13(+1.06%) |
Feb 04, 2009 | 12.35 | 12.79 | 12.16 | 12.59 | 502,636 | -0.78(-5.83%) |
Feb 03, 2009 | 13.04 | 13.61 | 12.80 | 13.37 | 116,550 | +0.39(+2.97%) |