Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.04 | 20.33 | 19.88 | 19.89 | 537,005 | -0.15(-0.77%) |
Jan 28, 2010 | 20.28 | 20.32 | 19.86 | 20.05 | 661,493 | -0.16(-0.81%) |
Jan 27, 2010 | 20.18 | 20.28 | 20.02 | 20.21 | 374,460 | -0.03(-0.17%) |
Jan 26, 2010 | 20.43 | 20.48 | 20.20 | 20.25 | 333,260 | -0.12(-0.61%) |
Jan 25, 2010 | 20.32 | 20.48 | 19.98 | 20.37 | 370,955 | +0.18(+0.91%) |
Jan 22, 2010 | 20.56 | 20.97 | 20.17 | 20.19 | 1,112,895 | -0.41(-1.98%) |
Jan 21, 2010 | 20.74 | 20.96 | 20.48 | 20.59 | 629,980 | -0.15(-0.74%) |
Jan 20, 2010 | 20.84 | 21.01 | 20.59 | 20.75 | 615,005 | -0.24(-1.14%) |
Jan 19, 2010 | 20.68 | 21.07 | 20.64 | 20.99 | 1,088,174 | +0.35(+1.68%) |
Jan 15, 2010 | 21.15 | 20.64 | 20.64 | 20.64 | 1,102,740 | -0.44(-2.10%) |
Jan 14, 2010 | 20.99 | 21.22 | 20.84 | 21.08 | 298,431 | -0.03(-0.16%) |
Jan 13, 2010 | 20.87 | 21.15 | 20.87 | 21.11 | 303,354 | +0.22(+1.04%) |
Jan 12, 2010 | 20.85 | 21.05 | 20.80 | 20.90 | 395,285 | -0.04(-0.19%) |
Jan 11, 2010 | 20.84 | 21.04 | 20.84 | 20.94 | 573,866 | +0.18(+0.86%) |
Jan 08, 2010 | 20.84 | 20.84 | 20.53 | 20.76 | 776,166 | -0.07(-0.36%) |
Jan 07, 2010 | 20.94 | 21.16 | 20.72 | 20.83 | 831,222 | -0.14(-0.69%) |
Jan 06, 2010 | 21.38 | 21.41 | 20.90 | 20.98 | 610,189 | -0.35(-1.65%) |
Jan 05, 2010 | 21.66 | 21.73 | 21.19 | 21.33 | 713,347 | -0.29(-1.35%) |
Jan 04, 2010 | 21.46 | 21.80 | 21.46 | 21.62 | 842,064 | +0.32(+1.49%) |
Dec 31, 2009 | 21.59 | 21.30 | 21.30 | 21.30 | 865,748 | -0.16(-0.74%) |
Dec 30, 2009 | 21.31 | 21.64 | 21.31 | 21.46 | 652,988 | +0.07(+0.32%) |
Dec 29, 2009 | 21.11 | 21.52 | 21.11 | 21.39 | 437,547 | +0.32(+1.51%) |
Dec 28, 2009 | 21.15 | 21.15 | 20.92 | 21.07 | 280,175 | +0.01(+0.05%) |
Dec 24, 2009 | 20.87 | 21.12 | 20.87 | 21.06 | 259,228 | +0.14(+0.66%) |
Dec 23, 2009 | 20.63 | 20.97 | 20.63 | 20.93 | 379,369 | +0.29(+1.42%) |
Dec 22, 2009 | 20.73 | 20.75 | 20.50 | 20.63 | 498,857 | +0.02(+0.10%) |
Dec 21, 2009 | 20.42 | 20.68 | 20.42 | 20.61 | 574,398 | +0.32(+1.59%) |
Dec 18, 2009 | 20.71 | 20.71 | 20.17 | 20.29 | 1,476,876 | -0.27(-1.30%) |
Dec 17, 2009 | 20.60 | 20.85 | 20.49 | 20.56 | 628,678 | -0.22(-1.05%) |
Dec 16, 2009 | 20.99 | 21.01 | 20.75 | 20.78 | 695,190 | -0.07(-0.33%) |
Dec 15, 2009 | 21.02 | 21.14 | 20.65 | 20.85 | 855,966 | -0.10(-0.47%) |
Dec 14, 2009 | 21.31 | 21.34 | 20.91 | 20.95 | 855,671 | -0.13(-0.64%) |
Dec 11, 2009 | 20.67 | 21.13 | 20.58 | 21.08 | 1,239,597 | +0.40(+1.92%) |
Dec 10, 2009 | 19.85 | 21.04 | 19.85 | 20.68 | 3,425,033 | +1.43(+7.45%) |
Dec 09, 2009 | 19.17 | 19.31 | 19.00 | 19.25 | 872,761 | +0.08(+0.44%) |
Dec 08, 2009 | 19.44 | 19.44 | 19.06 | 19.16 | 840,609 | -0.42(-2.15%) |
Dec 07, 2009 | 19.41 | 19.62 | 19.32 | 19.59 | 468,477 | +0.20(+1.05%) |
Dec 04, 2009 | 19.38 | 19.52 | 19.23 | 19.38 | 1,023,408 | +0.24(+1.24%) |
Dec 03, 2009 | 19.33 | 19.46 | 19.11 | 19.14 | 419,643 | -0.11(-0.59%) |
Dec 02, 2009 | 19.17 | 19.47 | 19.05 | 19.26 | 732,290 | +0.02(+0.10%) |
Dec 01, 2009 | 19.38 | 19.43 | 19.15 | 19.24 | 657,293 | -0.01(-0.05%) |
Nov 30, 2009 | 19.47 | 19.47 | 19.05 | 19.25 | 843,959 | -0.19(-1.00%) |
Nov 27, 2009 | 19.39 | 19.68 | 19.39 | 19.44 | 264,980 | -0.31(-1.56%) |
Nov 25, 2009 | 19.74 | 19.91 | 19.69 | 19.75 | 479,160 | -0.04(-0.20%) |
Nov 24, 2009 | 19.72 | 19.91 | 19.63 | 19.79 | 587,680 | +0.17(+0.86%) |
Nov 23, 2009 | 19.40 | 19.80 | 19.40 | 19.62 | 668,123 | +0.25(+1.31%) |
Nov 20, 2009 | 19.47 | 19.64 | 19.27 | 19.37 | 1,030,296 | -0.23(-1.17%) |
Nov 19, 2009 | 19.84 | 19.91 | 19.52 | 19.60 | 921,870 | -0.25(-1.25%) |
Nov 18, 2009 | 19.88 | 20.05 | 19.78 | 19.84 | 1,093,579 | -0.08(-0.40%) |
Nov 17, 2009 | 20.07 | 20.13 | 19.89 | 19.92 | 873,815 | -0.15(-0.74%) |
Nov 16, 2009 | 20.37 | 20.40 | 19.95 | 20.07 | 1,755,384 | -0.27(-1.32%) |
Nov 13, 2009 | 20.39 | 20.51 | 20.21 | 20.34 | 1,250,409 | -0.25(-1.23%) |
Nov 12, 2009 | 20.75 | 20.87 | 20.50 | 20.59 | 647,501 | -0.10(-0.50%) |
Nov 11, 2009 | 21.00 | 21.00 | 20.58 | 20.70 | 532,557 | -0.13(-0.64%) |
Nov 10, 2009 | 20.90 | 21.02 | 20.70 | 20.83 | 692,620 | -0.06(-0.29%) |
Nov 09, 2009 | 20.84 | 20.95 | 20.65 | 20.89 | 562,796 | +0.13(+0.65%) |
Nov 06, 2009 | 20.54 | 20.84 | 20.41 | 20.76 | 575,381 | +0.17(+0.84%) |
Nov 05, 2009 | 20.73 | 20.86 | 20.41 | 20.58 | 1,181,627 | +0.07(+0.36%) |
Nov 04, 2009 | 20.47 | 20.86 | 20.12 | 20.51 | 1,017,558 | +0.17(+0.85%) |
Nov 03, 2009 | 20.43 | 20.55 | 20.03 | 20.34 | 893,018 | -0.07(-0.37%) |
Nov 02, 2009 | 20.41 | 20.58 | 20.18 | 20.41 | 1,092,077 | +0.12(+0.59%) |
Oct 30, 2009 | 20.09 | 20.43 | 20.04 | 20.29 | 1,715,041 | +0.22(+1.09%) |
Oct 29, 2009 | 20.50 | 20.69 | 19.57 | 20.07 | 1,520,453 | -0.40(-1.94%) |
Oct 28, 2009 | 19.92 | 20.48 | 19.85 | 20.47 | 2,022,986 | +0.66(+3.31%) |
Oct 27, 2009 | 21.33 | 21.34 | 19.24 | 19.81 | 7,706,717 | -3.58(-15.31%) |
Oct 26, 2009 | 23.47 | 24.00 | 23.22 | 23.40 | 598,742 | -0.13(-0.57%) |
Oct 23, 2009 | 23.66 | 23.79 | 23.42 | 23.53 | 596,791 | -0.18(-0.75%) |
Oct 22, 2009 | 23.10 | 23.75 | 22.94 | 23.71 | 518,151 | +0.60(+2.60%) |
Oct 21, 2009 | 23.45 | 23.85 | 23.08 | 23.11 | 534,035 | -0.34(-1.44%) |
Oct 20, 2009 | 23.29 | 23.49 | 23.26 | 23.45 | 540,838 | -0.17(-0.71%) |
Oct 19, 2009 | 23.71 | 23.82 | 23.48 | 23.61 | 455,734 | +0.03(+0.13%) |
Oct 16, 2009 | 23.38 | 23.80 | 23.10 | 23.59 | 603,315 | +0.15(+0.64%) |
Oct 15, 2009 | 22.99 | 23.52 | 22.96 | 23.44 | 506,398 | +0.29(+1.24%) |
Oct 14, 2009 | 22.80 | 23.21 | 22.55 | 23.15 | 471,782 | +0.58(+2.57%) |
Oct 13, 2009 | 22.81 | 22.92 | 22.49 | 22.57 | 374,089 | -0.22(-0.96%) |
Oct 12, 2009 | 22.76 | 22.93 | 22.56 | 22.79 | 351,518 | -0.05(-0.24%) |
Oct 09, 2009 | 22.58 | 22.84 | 22.45 | 22.84 | 327,376 | +0.18(+0.81%) |
Oct 08, 2009 | 22.46 | 22.73 | 22.35 | 22.66 | 510,952 | +0.20(+0.88%) |
Oct 07, 2009 | 22.24 | 22.53 | 22.24 | 22.46 | 313,791 | +0.06(+0.29%) |
Oct 06, 2009 | 22.34 | 22.42 | 21.88 | 22.39 | 332,031 | +0.10(+0.47%) |
Oct 05, 2009 | 22.31 | 22.39 | 21.93 | 22.29 | 407,062 | +0.10(+0.47%) |
Oct 02, 2009 | 22.23 | 22.54 | 22.07 | 22.19 | 316,528 | -0.05(-0.22%) |
Oct 01, 2009 | 22.45 | 22.66 | 22.23 | 22.24 | 774,681 | -0.22(-0.97%) |
Sep 30, 2009 | 22.78 | 22.78 | 21.97 | 22.45 | 589,623 | -0.28(-1.24%) |
Sep 29, 2009 | 22.59 | 22.80 | 22.25 | 22.74 | 396,287 | +0.14(+0.64%) |
Sep 28, 2009 | 22.06 | 22.76 | 21.99 | 22.59 | 376,576 | +0.64(+2.89%) |
Sep 25, 2009 | 21.87 | 22.25 | 21.81 | 21.96 | 318,678 | +0.00(+0.00%) |
Sep 24, 2009 | 21.99 | 22.09 | 21.82 | 21.96 | 342,909 | -0.08(-0.38%) |
Sep 23, 2009 | 22.38 | 22.45 | 22.03 | 22.04 | 361,931 | -0.37(-1.66%) |
Sep 22, 2009 | 22.77 | 22.77 | 22.18 | 22.41 | 422,787 | -0.33(-1.46%) |
Sep 21, 2009 | 22.30 | 22.79 | 22.29 | 22.75 | 367,156 | +0.24(+1.06%) |
Sep 18, 2009 | 22.54 | 22.63 | 22.32 | 22.51 | 1,002,333 | -0.05(-0.22%) |
Sep 17, 2009 | 22.17 | 22.61 | 21.98 | 22.56 | 734,166 | +0.79(+3.65%) |
Sep 16, 2009 | 21.92 | 22.11 | 21.45 | 21.76 | 1,182,088 | +0.00(+0.00%) |
Sep 15, 2009 | 22.11 | 22.11 | 21.61 | 21.76 | 463,783 | -0.41(-1.84%) |
Sep 14, 2009 | 21.99 | 22.31 | 21.86 | 22.17 | 406,865 | +0.12(+0.54%) |
Sep 11, 2009 | 22.45 | 22.46 | 22.00 | 22.05 | 513,332 | -0.35(-1.55%) |
Sep 10, 2009 | 22.37 | 22.51 | 22.24 | 22.40 | 641,798 | +0.04(+0.20%) |
Sep 09, 2009 | 22.13 | 22.69 | 22.04 | 22.35 | 727,431 | +0.29(+1.30%) |
Sep 08, 2009 | 22.23 | 22.38 | 21.76 | 22.07 | 357,169 | -0.14(-0.63%) |
Sep 04, 2009 | 22.19 | 22.40 | 21.89 | 22.21 | 383,268 | +0.06(+0.29%) |
Sep 03, 2009 | 22.14 | 22.15 | 21.76 | 22.14 | 287,153 | +0.03(+0.16%) |
Sep 02, 2009 | 22.08 | 22.32 | 21.98 | 22.11 | 588,412 | -0.03(-0.16%) |
Sep 01, 2009 | 21.85 | 22.37 | 21.70 | 22.14 | 619,132 | +0.18(+0.84%) |
Aug 31, 2009 | 21.84 | 22.13 | 21.68 | 21.96 | 624,547 | -0.03(-0.16%) |
Aug 28, 2009 | 22.48 | 22.66 | 21.88 | 21.99 | 577,338 | -0.45(-1.99%) |
Aug 27, 2009 | 21.82 | 22.49 | 21.82 | 22.44 | 661,297 | +0.54(+2.45%) |
Aug 26, 2009 | 21.58 | 21.98 | 21.53 | 21.90 | 759,969 | +0.24(+1.10%) |
Aug 25, 2009 | 21.73 | 21.84 | 21.63 | 21.66 | 831,644 | -0.05(-0.23%) |
Aug 24, 2009 | 22.10 | 22.16 | 21.62 | 21.71 | 843,900 | -0.41(-1.86%) |
Aug 21, 2009 | 22.00 | 22.34 | 21.81 | 22.13 | 583,507 | +0.21(+0.95%) |
Aug 20, 2009 | 21.60 | 22.01 | 21.49 | 21.92 | 326,084 | +0.22(+1.03%) |
Aug 19, 2009 | 21.29 | 21.71 | 21.23 | 21.69 | 310,893 | +0.17(+0.81%) |
Aug 18, 2009 | 21.70 | 21.80 | 21.32 | 21.52 | 308,418 | +0.05(+0.25%) |
Aug 17, 2009 | 21.29 | 21.64 | 21.22 | 21.47 | 450,753 | -0.05(-0.25%) |
Aug 14, 2009 | 21.57 | 21.75 | 21.27 | 21.52 | 330,540 | -0.02(-0.09%) |
Aug 13, 2009 | 21.78 | 21.82 | 21.34 | 21.54 | 319,784 | -0.09(-0.44%) |
Aug 12, 2009 | 21.68 | 21.88 | 21.48 | 21.64 | 446,333 | +0.01(+0.07%) |
Aug 11, 2009 | 21.54 | 21.70 | 21.47 | 21.62 | 495,531 | -0.07(-0.32%) |
Aug 10, 2009 | 21.27 | 21.71 | 21.23 | 21.69 | 338,302 | +0.30(+1.39%) |
Aug 07, 2009 | 21.34 | 21.56 | 21.30 | 21.39 | 620,603 | +0.14(+0.68%) |
Aug 06, 2009 | 21.61 | 21.68 | 21.20 | 21.25 | 698,797 | -0.37(-1.70%) |
Aug 05, 2009 | 22.14 | 22.20 | 21.54 | 21.62 | 720,567 | -0.61(-2.72%) |
Aug 04, 2009 | 22.22 | 22.40 | 22.01 | 22.22 | 460,083 | -0.17(-0.75%) |
Aug 03, 2009 | 22.17 | 22.42 | 21.60 | 22.39 | 1,128,563 | +0.41(+1.85%) |
Jul 31, 2009 | 22.29 | 22.46 | 21.94 | 21.98 | 736,750 | -0.30(-1.34%) |
Jul 30, 2009 | 19.90 | 22.92 | 22.22 | 22.28 | 739,416 | -0.37(-1.62%) |
Jul 29, 2009 | 22.84 | 22.84 | 22.37 | 22.65 | 815,796 | +0.38(+1.69%) |
Jul 28, 2009 | 22.34 | 22.95 | 22.26 | 22.27 | 1,458,285 | +0.09(+0.40%) |
Jul 27, 2009 | 22.19 | 22.38 | 21.99 | 22.18 | 788,409 | -0.04(-0.18%) |
Jul 24, 2009 | 22.03 | 22.35 | 21.88 | 22.22 | 3,294 | +0.19(+0.86%) |
Jul 23, 2009 | 21.71 | 22.18 | 21.53 | 22.03 | 596,680 | +0.24(+1.12%) |
Jul 22, 2009 | 21.63 | 22.00 | 21.55 | 21.79 | 402,500 | +0.16(+0.73%) |
Jul 21, 2009 | 21.56 | 21.78 | 21.26 | 21.63 | 593,339 | +0.06(+0.28%) |
Jul 20, 2009 | 21.72 | 21.96 | 21.43 | 21.57 | 932,251 | -0.15(-0.69%) |
Jul 17, 2009 | 21.82 | 21.89 | 21.55 | 21.72 | 733,346 | -0.06(-0.27%) |
Jul 16, 2009 | 21.51 | 21.83 | 21.34 | 21.78 | 1,038,857 | +0.12(+0.55%) |
Jul 15, 2009 | 21.30 | 21.68 | 21.21 | 21.66 | 1,092,462 | +0.44(+2.08%) |
Jul 14, 2009 | 21.45 | 21.67 | 21.13 | 21.22 | 1,454,803 | -0.30(-1.41%) |
Jul 13, 2009 | 21.18 | 21.66 | 21.11 | 21.52 | 1,073,721 | +0.36(+1.69%) |
Jul 10, 2009 | 21.24 | 21.56 | 20.99 | 21.16 | 510,458 | -0.20(-0.93%) |
Jul 09, 2009 | 21.81 | 21.88 | 21.34 | 21.36 | 846,103 | -0.39(-1.78%) |
Jul 08, 2009 | 21.66 | 21.77 | 21.37 | 21.75 | 1,128,410 | +0.24(+1.11%) |
Jul 07, 2009 | 21.56 | 21.81 | 21.43 | 21.51 | 1,540,281 | +0.03(+0.14%) |
Jul 06, 2009 | 21.34 | 21.59 | 21.17 | 21.48 | 639,496 | +0.14(+0.67%) |
Jul 02, 2009 | 21.49 | 21.68 | 21.23 | 21.34 | 612,635 | -0.37(-1.69%) |
Jul 01, 2009 | 21.78 | 21.83 | 21.61 | 21.70 | 1,079,488 | -0.04(-0.18%) |
Jun 30, 2009 | 21.75 | 21.88 | 21.48 | 21.74 | 1,026,816 | +0.06(+0.27%) |
Jun 29, 2009 | 21.34 | 21.73 | 21.29 | 21.68 | 1,213,429 | +0.35(+1.63%) |
Jun 26, 2009 | 21.11 | 21.45 | 20.84 | 21.34 | 1,276,105 | +0.20(+0.96%) |
Jun 25, 2009 | 21.07 | 21.26 | 21.01 | 21.13 | 1,317,416 | +0.67(+3.27%) |
Jun 24, 2009 | 20.17 | 20.50 | 20.01 | 20.46 | 931,704 | +0.43(+2.16%) |
Jun 23, 2009 | 20.32 | 20.41 | 19.91 | 20.03 | 1,034,365 | -0.23(-1.13%) |
Jun 22, 2009 | 20.66 | 20.73 | 20.21 | 20.26 | 815,362 | -0.51(-2.46%) |
Jun 19, 2009 | 20.45 | 20.96 | 20.24 | 20.77 | 1,928,455 | +0.40(+1.97%) |
Jun 18, 2009 | 19.91 | 20.47 | 19.85 | 20.37 | 784,828 | +0.53(+2.65%) |
Jun 17, 2009 | 19.20 | 20.21 | 19.20 | 19.84 | 1,606,029 | +0.68(+3.57%) |
Jun 16, 2009 | 19.11 | 19.32 | 18.94 | 19.16 | 740,248 | +0.04(+0.23%) |
Jun 15, 2009 | 19.01 | 19.18 | 18.71 | 19.11 | 1,094,822 | -0.06(-0.31%) |
Jun 12, 2009 | 18.53 | 19.29 | 18.48 | 19.17 | 1,210,580 | +0.55(+2.96%) |
Jun 11, 2009 | 18.42 | 18.91 | 18.42 | 18.62 | 663,234 | +0.22(+1.19%) |
Jun 10, 2009 | 18.13 | 18.42 | 18.11 | 18.40 | 918,355 | +0.43(+2.40%) |
Jun 09, 2009 | 18.39 | 18.41 | 17.93 | 17.97 | 784,874 | -0.31(-1.71%) |
Jun 08, 2009 | 18.33 | 18.46 | 18.09 | 18.29 | 652,857 | -0.06(-0.32%) |
Jun 05, 2009 | 18.19 | 18.40 | 17.90 | 18.35 | 911,834 | +0.31(+1.71%) |
Jun 04, 2009 | 18.20 | 18.29 | 17.78 | 18.04 | 842,701 | -0.11(-0.63%) |
Jun 03, 2009 | 18.26 | 18.39 | 17.90 | 18.15 | 780,918 | -0.23(-1.24%) |
Jun 02, 2009 | 17.78 | 18.54 | 17.60 | 18.38 | 898,461 | +0.48(+2.66%) |
Jun 01, 2009 | 17.56 | 18.08 | 17.52 | 17.90 | 703,643 | +0.51(+2.91%) |
May 29, 2009 | 17.37 | 17.42 | 17.14 | 17.40 | 580,041 | +0.11(+0.66%) |
May 28, 2009 | 17.24 | 17.38 | 16.93 | 17.28 | 643,331 | +0.04(+0.26%) |
May 27, 2009 | 17.18 | 17.50 | 17.01 | 17.24 | 1,185,307 | +0.05(+0.29%) |
May 26, 2009 | 16.38 | 17.33 | 16.24 | 17.19 | 964,007 | +0.72(+4.40%) |
May 22, 2009 | 16.50 | 16.61 | 16.26 | 16.46 | 447,845 | -0.01(-0.09%) |
May 21, 2009 | 16.56 | 16.71 | 16.30 | 16.48 | 799,480 | -0.19(-1.16%) |
May 20, 2009 | 16.66 | 16.90 | 16.59 | 16.67 | 675,021 | +0.12(+0.72%) |
May 19, 2009 | 16.91 | 16.94 | 16.53 | 16.55 | 888,338 | -0.28(-1.65%) |
May 18, 2009 | 16.99 | 17.11 | 16.55 | 16.83 | 1,068,872 | -0.07(-0.44%) |
May 15, 2009 | 17.19 | 17.28 | 16.80 | 16.91 | 889,429 | -0.29(-1.67%) |
May 14, 2009 | 17.43 | 17.55 | 17.15 | 17.19 | 459,058 | -0.10(-0.60%) |
May 13, 2009 | 17.37 | 17.53 | 17.24 | 17.30 | 927,216 | -0.29(-1.66%) |
May 12, 2009 | 17.70 | 17.82 | 17.44 | 17.59 | 523,251 | +0.01(+0.08%) |
May 11, 2009 | 17.79 | 18.09 | 17.52 | 17.58 | 610,735 | -0.43(-2.37%) |
May 08, 2009 | 17.57 | 18.00 | 17.30 | 18.00 | 915,399 | +0.64(+3.66%) |
May 07, 2009 | 17.22 | 17.62 | 17.06 | 17.37 | 557,285 | +0.26(+1.54%) |
May 06, 2009 | 17.25 | 17.26 | 16.68 | 17.10 | 651,733 | +0.01(+0.06%) |
May 05, 2009 | 17.19 | 17.33 | 16.91 | 17.09 | 818,925 | -0.15(-0.86%) |
May 04, 2009 | 17.19 | 17.24 | 17.12 | 17.24 | 483,492 | +0.09(+0.52%) |
May 01, 2009 | 17.12 | 17.19 | 16.87 | 17.15 | 590,695 | -0.05(-0.32%) |
Apr 30, 2009 | 17.35 | 17.62 | 17.21 | 17.21 | 718,030 | -0.10(-0.60%) |
Apr 29, 2009 | 17.12 | 17.50 | 16.81 | 17.31 | 750,443 | +0.24(+1.42%) |
Apr 28, 2009 | 16.62 | 17.32 | 16.62 | 17.07 | 835,573 | +0.35(+2.08%) |
Apr 27, 2009 | 16.57 | 16.93 | 16.56 | 16.72 | 654,137 | -0.07(-0.44%) |
Apr 24, 2009 | 16.81 | 16.98 | 16.62 | 16.80 | 764,877 | +0.06(+0.39%) |
Apr 23, 2009 | 17.05 | 17.10 | 16.46 | 16.73 | 850,015 | -0.31(-1.83%) |
Apr 22, 2009 | 17.30 | 17.56 | 17.02 | 17.05 | 2,226,185 | -0.32(-1.86%) |
Apr 21, 2009 | 16.64 | 17.69 | 16.64 | 17.37 | 2,072,475 | -0.36(-2.04%) |
Apr 20, 2009 | 17.67 | 17.97 | 17.57 | 17.73 | 679,640 | -0.13(-0.75%) |
Apr 17, 2009 | 17.94 | 17.99 | 17.63 | 17.86 | 691,417 | -0.04(-0.22%) |
Apr 16, 2009 | 17.86 | 17.97 | 17.64 | 17.90 | 777,498 | +0.19(+1.09%) |
Apr 15, 2009 | 17.79 | 17.99 | 17.42 | 17.71 | 709,115 | -0.08(-0.47%) |
Apr 14, 2009 | 17.35 | 17.96 | 17.07 | 17.79 | 1,741,100 | +1.35(+8.24%) |
Apr 13, 2009 | 16.51 | 16.59 | 16.30 | 16.44 | 864,718 | -0.21(-1.25%) |
Apr 09, 2009 | 16.47 | 16.71 | 16.18 | 16.65 | 736,051 | +0.51(+3.17%) |
Apr 08, 2009 | 15.93 | 16.24 | 15.89 | 16.14 | 584,408 | +0.18(+1.12%) |
Apr 07, 2009 | 16.05 | 16.33 | 15.88 | 15.96 | 676,528 | -0.23(-1.41%) |
Apr 06, 2009 | 16.21 | 16.42 | 15.98 | 16.19 | 636,693 | -0.11(-0.67%) |
Apr 03, 2009 | 16.49 | 16.67 | 16.16 | 16.30 | 762,354 | -0.15(-0.91%) |
Apr 02, 2009 | 16.50 | 16.79 | 16.37 | 16.44 | 973,932 | +0.16(+1.01%) |
Apr 01, 2009 | 16.25 | 16.33 | 15.74 | 16.28 | 1,176,395 | -0.16(-0.97%) |
Mar 31, 2009 | 16.95 | 16.99 | 16.42 | 16.44 | 1,236,774 | -0.35(-2.07%) |
Mar 30, 2009 | 16.69 | 16.86 | 16.47 | 16.79 | 833,820 | -0.67(-3.84%) |
Mar 26, 2009 | 17.21 | 17.46 | 16.97 | 17.46 | 949,531 | +0.24(+1.41%) |
Mar 25, 2009 | 16.98 | 17.32 | 16.72 | 17.21 | 942,033 | +0.39(+2.30%) |
Mar 24, 2009 | 16.86 | 17.09 | 16.64 | 16.83 | 1,252,793 | -0.29(-1.68%) |
Mar 23, 2009 | 16.64 | 17.11 | 16.62 | 17.11 | 879,969 | +0.49(+2.96%) |
Mar 20, 2009 | 16.85 | 17.37 | 16.62 | 16.62 | 1,446,361 | -0.36(-2.10%) |
Mar 19, 2009 | 17.63 | 17.66 | 16.87 | 16.98 | 1,137,505 | -0.47(-2.67%) |
Mar 18, 2009 | 16.73 | 17.76 | 16.73 | 17.45 | 1,399,621 | +0.72(+4.33%) |
Mar 17, 2009 | 16.03 | 16.79 | 16.03 | 16.72 | 2,246,749 | +0.64(+3.95%) |
Mar 16, 2009 | 16.46 | 16.48 | 16.04 | 16.09 | 8,034,994 | -0.19(-1.16%) |
Mar 13, 2009 | 15.94 | 16.36 | 15.76 | 16.28 | 0 | +0.33(+2.09%) |
Mar 12, 2009 | 15.21 | 16.01 | 14.98 | 15.94 | 1,205,781 | +0.64(+4.15%) |
Mar 11, 2009 | 16.03 | 16.10 | 15.29 | 15.31 | 918,758 | -0.51(-3.23%) |
Mar 10, 2009 | 15.66 | 16.10 | 15.44 | 15.82 | 1,644,596 | +0.55(+3.57%) |
Mar 09, 2009 | 15.89 | 15.89 | 15.11 | 15.27 | 1,078,501 | -0.59(-3.72%) |
Mar 06, 2009 | 16.15 | 16.32 | 15.54 | 15.86 | 0 | -0.11(-0.71%) |
Mar 05, 2009 | 15.56 | 16.08 | 15.43 | 15.98 | 1,083,162 | +0.37(+2.38%) |
Mar 04, 2009 | 15.74 | 15.82 | 15.13 | 15.61 | 1,216,335 | +0.05(+0.35%) |
Mar 02, 2009 | 16.38 | 16.41 | 15.52 | 15.55 | 1,347,384 | -1.18(-7.03%) |
Feb 27, 2009 | 15.83 | 16.82 | 15.83 | 16.73 | 0 | +0.62(+3.85%) |
Feb 26, 2009 | 17.44 | 17.46 | 15.96 | 16.11 | 1,917,686 | -1.24(-7.12%) |
Feb 25, 2009 | 17.50 | 17.67 | 17.03 | 17.34 | 1,310,058 | -0.22(-1.24%) |
Feb 24, 2009 | 17.88 | 18.01 | 17.19 | 17.56 | 1,351,985 | -0.04(-0.23%) |
Feb 23, 2009 | 18.37 | 18.40 | 17.54 | 17.60 | 864,313 | -0.67(-3.69%) |
Feb 20, 2009 | 17.88 | 18.59 | 17.88 | 18.28 | 0 | +0.18(+1.01%) |
Feb 19, 2009 | 18.38 | 18.53 | 17.91 | 18.09 | 1,120,476 | -0.13(-0.71%) |
Feb 18, 2009 | 18.45 | 18.50 | 17.86 | 18.22 | 1,275,884 | -0.15(-0.84%) |
Feb 17, 2009 | 18.51 | 18.61 | 18.25 | 18.38 | 902,455 | -0.66(-3.49%) |
Feb 13, 2009 | 19.44 | 19.44 | 18.92 | 19.04 | 0 | -0.36(-1.87%) |
Feb 12, 2009 | 18.92 | 19.44 | 18.56 | 19.40 | 1,342,254 | +0.43(+2.25%) |
Feb 11, 2009 | 18.88 | 19.02 | 18.59 | 18.98 | 1,219,914 | +0.12(+0.66%) |
Feb 10, 2009 | 19.56 | 19.61 | 18.64 | 18.85 | 1,528,770 | -0.79(-4.02%) |
Feb 09, 2009 | 19.90 | 19.90 | 19.05 | 19.64 | 1,185,909 | -0.15(-0.75%) |
Feb 06, 2009 | 19.77 | 21.13 | 19.38 | 19.79 | 0 | -1.06(-5.07%) |
Feb 05, 2009 | 20.19 | 20.85 | 20.19 | 20.85 | 1,026,475 | +0.61(+2.99%) |
Feb 04, 2009 | 20.60 | 20.76 | 20.18 | 20.24 | 765,227 | -0.33(-1.62%) |
Feb 03, 2009 | 20.00 | 20.80 | 19.72 | 20.57 | 1,026,296 | +0.74(+3.73%) |