Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.70 | 25.86 | 24.93 | 24.94 | 229,380 | -0.59(-2.30%) |
Jan 28, 2010 | 26.28 | 26.28 | 25.26 | 25.53 | 155,169 | -0.62(-2.37%) |
Jan 27, 2010 | 25.87 | 26.27 | 25.74 | 26.15 | 226,599 | +0.09(+0.36%) |
Jan 26, 2010 | 26.63 | 26.68 | 26.03 | 26.05 | 307,292 | -0.67(-2.52%) |
Jan 25, 2010 | 27.18 | 27.18 | 26.44 | 26.73 | 188,732 | -0.24(-0.90%) |
Jan 22, 2010 | 27.29 | 27.83 | 26.94 | 26.97 | 201,637 | -0.37(-1.36%) |
Jan 21, 2010 | 27.68 | 28.04 | 27.21 | 27.34 | 231,462 | -0.37(-1.34%) |
Jan 20, 2010 | 28.02 | 28.27 | 27.44 | 27.71 | 177,273 | -0.61(-2.16%) |
Jan 19, 2010 | 27.87 | 28.40 | 27.78 | 28.32 | 167,344 | +0.48(+1.73%) |
Jan 15, 2010 | 27.68 | 27.84 | 27.84 | 27.84 | 310,265 | +0.19(+0.69%) |
Jan 14, 2010 | 27.55 | 27.72 | 27.30 | 27.65 | 176,769 | -0.10(-0.37%) |
Jan 13, 2010 | 27.65 | 27.80 | 27.53 | 27.75 | 159,687 | +0.16(+0.56%) |
Jan 12, 2010 | 27.64 | 27.88 | 27.43 | 27.60 | 162,582 | -0.22(-0.78%) |
Jan 11, 2010 | 27.68 | 27.92 | 27.43 | 27.81 | 190,869 | +0.16(+0.59%) |
Jan 08, 2010 | 26.97 | 27.83 | 26.87 | 27.65 | 258,103 | +0.49(+1.81%) |
Jan 07, 2010 | 26.82 | 27.25 | 26.55 | 27.16 | 214,515 | +0.43(+1.61%) |
Jan 06, 2010 | 26.85 | 26.96 | 26.49 | 26.73 | 219,016 | -0.20(-0.74%) |
Jan 05, 2010 | 27.54 | 27.65 | 26.68 | 26.93 | 190,640 | -0.53(-1.95%) |
Jan 04, 2010 | 26.96 | 27.79 | 26.91 | 27.46 | 207,731 | +0.80(+3.01%) |
Dec 31, 2009 | 27.16 | 26.66 | 26.66 | 26.66 | 64,604 | -0.53(-1.93%) |
Dec 30, 2009 | 27.09 | 27.38 | 26.89 | 27.18 | 258,945 | -0.09(-0.32%) |
Dec 29, 2009 | 27.66 | 27.66 | 27.01 | 27.27 | 167,478 | -0.37(-1.34%) |
Dec 28, 2009 | 27.93 | 27.93 | 27.33 | 27.64 | 84,636 | -0.28(-0.99%) |
Dec 24, 2009 | 27.64 | 27.92 | 27.55 | 27.92 | 55,618 | +0.26(+0.93%) |
Dec 23, 2009 | 27.55 | 27.79 | 27.35 | 27.66 | 87,284 | +0.16(+0.56%) |
Dec 22, 2009 | 27.51 | 27.57 | 27.28 | 27.50 | 121,797 | +0.12(+0.44%) |
Dec 21, 2009 | 27.31 | 27.70 | 27.25 | 27.38 | 160,119 | +0.07(+0.25%) |
Dec 18, 2009 | 27.43 | 27.43 | 26.66 | 27.31 | 618,789 | +0.16(+0.57%) |
Dec 17, 2009 | 27.54 | 27.55 | 26.92 | 27.16 | 171,414 | -0.71(-2.54%) |
Dec 16, 2009 | 28.00 | 28.42 | 27.58 | 27.87 | 161,525 | +0.02(+0.06%) |
Dec 15, 2009 | 27.55 | 28.42 | 27.16 | 27.85 | 279,985 | +0.29(+1.06%) |
Dec 14, 2009 | 27.20 | 27.62 | 27.17 | 27.55 | 202,046 | +0.28(+1.04%) |
Dec 11, 2009 | 27.25 | 27.60 | 26.96 | 27.27 | 99,597 | +0.16(+0.60%) |
Dec 10, 2009 | 27.26 | 27.62 | 27.09 | 27.11 | 219,418 | -0.16(-0.57%) |
Dec 09, 2009 | 27.00 | 27.41 | 26.85 | 27.26 | 209,461 | +0.15(+0.54%) |
Dec 08, 2009 | 27.20 | 27.47 | 26.86 | 27.12 | 200,172 | -0.36(-1.32%) |
Dec 07, 2009 | 27.12 | 27.77 | 27.01 | 27.48 | 129,860 | +0.28(+1.05%) |
Dec 04, 2009 | 26.78 | 27.63 | 26.65 | 27.19 | 219,999 | +0.66(+2.50%) |
Dec 03, 2009 | 26.99 | 27.05 | 26.45 | 26.53 | 200,404 | -0.28(-1.06%) |
Dec 02, 2009 | 26.80 | 27.20 | 26.66 | 26.81 | 141,493 | +0.10(+0.39%) |
Dec 01, 2009 | 26.49 | 26.94 | 26.43 | 26.71 | 281,837 | +0.28(+1.08%) |
Nov 30, 2009 | 27.03 | 27.24 | 26.24 | 26.43 | 379,733 | -0.70(-2.57%) |
Nov 27, 2009 | 26.59 | 27.49 | 26.54 | 27.12 | 129,870 | -0.32(-1.16%) |
Nov 25, 2009 | 27.43 | 27.69 | 27.24 | 27.44 | 275,291 | +0.11(+0.41%) |
Nov 24, 2009 | 27.43 | 27.70 | 27.10 | 27.33 | 341,996 | -0.03(-0.09%) |
Nov 23, 2009 | 27.05 | 27.59 | 26.96 | 27.36 | 290,535 | +0.64(+2.39%) |
Nov 20, 2009 | 26.44 | 26.80 | 26.40 | 26.72 | 196,135 | +0.03(+0.10%) |
Nov 19, 2009 | 26.82 | 27.02 | 26.38 | 26.69 | 198,677 | -0.47(-1.75%) |
Nov 18, 2009 | 27.20 | 27.35 | 26.96 | 27.17 | 209,364 | -0.11(-0.41%) |
Nov 17, 2009 | 27.17 | 27.37 | 26.81 | 27.28 | 213,911 | +0.06(+0.22%) |
Nov 16, 2009 | 26.36 | 27.40 | 26.36 | 27.22 | 341,639 | +1.01(+3.85%) |
Nov 13, 2009 | 25.47 | 26.25 | 25.20 | 26.21 | 255,050 | +0.82(+3.23%) |
Nov 12, 2009 | 26.24 | 26.55 | 25.36 | 25.39 | 257,279 | -0.96(-3.63%) |
Nov 11, 2009 | 26.60 | 26.66 | 25.93 | 26.35 | 181,550 | -0.01(-0.03%) |
Nov 10, 2009 | 26.18 | 26.38 | 25.94 | 26.36 | 186,860 | +0.00(+0.00%) |
Nov 09, 2009 | 26.24 | 26.69 | 26.18 | 26.36 | 210,065 | +0.28(+1.06%) |
Nov 06, 2009 | 25.55 | 26.47 | 25.48 | 26.08 | 205,959 | +0.20(+0.77%) |
Nov 05, 2009 | 24.68 | 25.94 | 24.68 | 25.88 | 252,172 | +1.46(+5.97%) |
Nov 04, 2009 | 25.52 | 25.68 | 24.42 | 24.43 | 290,246 | -1.01(-3.97%) |
Nov 03, 2009 | 24.50 | 25.48 | 24.41 | 25.43 | 237,877 | +0.80(+3.26%) |
Nov 02, 2009 | 24.61 | 25.11 | 24.20 | 24.63 | 292,753 | +0.28(+1.13%) |
Oct 30, 2009 | 25.10 | 25.24 | 24.29 | 24.36 | 308,938 | -0.84(-3.32%) |
Oct 29, 2009 | 25.36 | 25.38 | 24.93 | 25.19 | 282,797 | +0.06(+0.24%) |
Oct 28, 2009 | 25.61 | 25.99 | 24.57 | 25.13 | 769,697 | -1.26(-4.77%) |
Oct 27, 2009 | 26.62 | 26.74 | 26.07 | 26.39 | 342,892 | -0.21(-0.78%) |
Oct 26, 2009 | 26.53 | 27.05 | 25.84 | 26.60 | 283,821 | +0.03(+0.13%) |
Oct 23, 2009 | 26.54 | 26.62 | 26.27 | 26.56 | 226,371 | -0.66(-2.41%) |
Oct 22, 2009 | 26.76 | 27.43 | 26.30 | 27.22 | 169,060 | +0.39(+1.45%) |
Oct 21, 2009 | 26.66 | 27.30 | 26.55 | 26.83 | 245,282 | +0.02(+0.06%) |
Oct 20, 2009 | 26.65 | 26.93 | 26.65 | 26.81 | 189,881 | +0.03(+0.13%) |
Oct 19, 2009 | 26.38 | 26.93 | 25.86 | 26.78 | 135,095 | +0.41(+1.57%) |
Oct 16, 2009 | 26.75 | 26.79 | 26.03 | 26.36 | 147,374 | -0.52(-1.92%) |
Oct 15, 2009 | 26.58 | 26.88 | 26.41 | 26.88 | 110,830 | +0.09(+0.35%) |
Oct 14, 2009 | 26.63 | 26.90 | 26.46 | 26.79 | 115,442 | +0.48(+1.84%) |
Oct 13, 2009 | 26.79 | 26.79 | 26.19 | 26.30 | 258,031 | -0.44(-1.64%) |
Oct 12, 2009 | 26.85 | 26.97 | 26.55 | 26.74 | 168,694 | +0.08(+0.29%) |
Oct 09, 2009 | 26.13 | 26.73 | 26.13 | 26.67 | 154,440 | +0.36(+1.38%) |
Oct 08, 2009 | 26.13 | 26.64 | 25.93 | 26.30 | 145,115 | +0.44(+1.70%) |
Oct 07, 2009 | 25.69 | 25.93 | 25.30 | 25.86 | 206,020 | +0.08(+0.30%) |
Oct 06, 2009 | 25.74 | 26.15 | 25.52 | 25.79 | 110,196 | +0.34(+1.32%) |
Oct 05, 2009 | 25.60 | 25.81 | 25.23 | 25.45 | 213,018 | +0.10(+0.41%) |
Oct 02, 2009 | 25.03 | 25.61 | 25.03 | 25.35 | 231,853 | +0.04(+0.17%) |
Oct 01, 2009 | 26.07 | 26.09 | 25.25 | 25.30 | 146,163 | -0.78(-2.98%) |
Sep 30, 2009 | 25.95 | 26.87 | 25.18 | 26.08 | 521,804 | -0.05(-0.20%) |
Sep 29, 2009 | 25.95 | 26.56 | 25.89 | 26.13 | 726,994 | +0.16(+0.63%) |
Sep 28, 2009 | 25.80 | 26.19 | 24.92 | 25.97 | 430,842 | +0.16(+0.63%) |
Sep 25, 2009 | 26.33 | 26.35 | 25.71 | 25.80 | 254,598 | -0.71(-2.67%) |
Sep 24, 2009 | 26.95 | 26.95 | 26.04 | 26.51 | 374,074 | -0.40(-1.47%) |
Sep 23, 2009 | 27.13 | 27.13 | 26.28 | 26.91 | 399,926 | -0.09(-0.35%) |
Sep 22, 2009 | 27.69 | 27.69 | 26.59 | 27.00 | 272,815 | -0.35(-1.29%) |
Sep 21, 2009 | 26.78 | 27.58 | 26.72 | 27.36 | 370,181 | +0.27(+0.99%) |
Sep 18, 2009 | 27.99 | 28.35 | 27.04 | 27.09 | 486,199 | -0.91(-3.23%) |
Sep 17, 2009 | 27.64 | 28.29 | 27.55 | 27.99 | 435,942 | +0.43(+1.56%) |
Sep 16, 2009 | 27.14 | 27.87 | 27.10 | 27.56 | 243,359 | +0.41(+1.52%) |
Sep 15, 2009 | 26.66 | 27.18 | 26.57 | 27.15 | 392,186 | +0.35(+1.32%) |
Sep 14, 2009 | 26.04 | 26.80 | 25.99 | 26.80 | 253,698 | +0.51(+1.94%) |
Sep 11, 2009 | 26.22 | 26.62 | 26.07 | 26.29 | 189,586 | +0.08(+0.30%) |
Sep 10, 2009 | 25.73 | 26.33 | 25.43 | 26.21 | 177,439 | +0.46(+1.77%) |
Sep 09, 2009 | 25.61 | 26.15 | 25.15 | 25.75 | 378,212 | +0.18(+0.71%) |
Sep 08, 2009 | 25.31 | 25.59 | 25.13 | 25.57 | 228,609 | +0.41(+1.64%) |
Sep 04, 2009 | 25.03 | 25.22 | 24.78 | 25.16 | 328,992 | +0.04(+0.17%) |
Sep 03, 2009 | 25.13 | 25.38 | 24.88 | 25.11 | 188,152 | +0.00(+0.00%) |
Sep 02, 2009 | 25.49 | 25.68 | 24.81 | 25.11 | 284,069 | -0.51(-1.99%) |
Sep 01, 2009 | 25.97 | 26.80 | 25.49 | 25.62 | 399,542 | -0.39(-1.49%) |
Aug 31, 2009 | 24.60 | 26.11 | 24.07 | 26.01 | 754,021 | +1.10(+4.43%) |
Aug 28, 2009 | 24.99 | 25.20 | 24.73 | 24.91 | 123,550 | +0.18(+0.73%) |
Aug 27, 2009 | 24.74 | 24.89 | 24.48 | 24.73 | 134,936 | -0.16(-0.62%) |
Aug 26, 2009 | 25.02 | 25.24 | 24.70 | 24.88 | 142,160 | -0.20(-0.79%) |
Aug 25, 2009 | 24.98 | 25.25 | 24.78 | 25.08 | 274,013 | +0.31(+1.25%) |
Aug 24, 2009 | 24.93 | 25.57 | 24.73 | 24.77 | 261,334 | -0.26(-1.03%) |
Aug 21, 2009 | 24.70 | 25.16 | 24.55 | 25.03 | 186,247 | +0.60(+2.47%) |
Aug 20, 2009 | 23.88 | 24.52 | 23.74 | 24.43 | 219,659 | +0.45(+1.87%) |
Aug 19, 2009 | 23.29 | 24.00 | 23.22 | 23.98 | 195,073 | +0.36(+1.53%) |
Aug 18, 2009 | 23.36 | 23.74 | 23.27 | 23.61 | 330,347 | +0.19(+0.81%) |
Aug 17, 2009 | 23.82 | 23.82 | 23.11 | 23.43 | 221,905 | -0.85(-3.52%) |
Aug 14, 2009 | 24.92 | 24.92 | 23.89 | 24.28 | 166,147 | -0.64(-2.56%) |
Aug 13, 2009 | 24.97 | 25.02 | 24.60 | 24.92 | 126,532 | -0.03(-0.14%) |
Aug 12, 2009 | 24.60 | 25.32 | 24.37 | 24.95 | 271,356 | +0.40(+1.62%) |
Aug 11, 2009 | 24.49 | 24.67 | 24.07 | 24.55 | 220,434 | +0.04(+0.18%) |
Aug 10, 2009 | 24.16 | 24.74 | 24.08 | 24.51 | 143,929 | +0.12(+0.49%) |
Aug 07, 2009 | 23.93 | 24.53 | 23.86 | 24.39 | 190,987 | +0.74(+3.14%) |
Aug 06, 2009 | 23.89 | 24.02 | 23.45 | 23.65 | 260,468 | -0.06(-0.25%) |
Aug 05, 2009 | 24.05 | 24.10 | 23.64 | 23.71 | 254,730 | -0.16(-0.69%) |
Aug 04, 2009 | 23.23 | 23.97 | 23.23 | 23.87 | 224,391 | +0.59(+2.56%) |
Aug 03, 2009 | 22.93 | 23.37 | 22.68 | 23.28 | 271,122 | +0.57(+2.51%) |
Jul 31, 2009 | 23.05 | 23.54 | 22.71 | 22.71 | 237,692 | -0.54(-2.34%) |
Jul 30, 2009 | 23.02 | 23.81 | 22.91 | 23.25 | 422,018 | +0.50(+2.20%) |
Jul 29, 2009 | 21.57 | 23.60 | 21.57 | 22.75 | 1,040,693 | +2.59(+12.83%) |
Jul 28, 2009 | 20.14 | 20.50 | 19.85 | 20.17 | 332,469 | -0.18(-0.89%) |
Jul 27, 2009 | 20.52 | 20.55 | 20.18 | 20.35 | 113,647 | -0.32(-1.54%) |
Jul 24, 2009 | 20.23 | 20.69 | 20.06 | 20.67 | 1,084 | +0.19(+0.93%) |
Jul 23, 2009 | 19.60 | 20.50 | 19.57 | 20.48 | 272,601 | +0.88(+4.49%) |
Jul 22, 2009 | 19.55 | 19.91 | 19.44 | 19.60 | 127,349 | -0.07(-0.35%) |
Jul 21, 2009 | 19.55 | 19.73 | 19.30 | 19.67 | 135,660 | +0.23(+1.20%) |
Jul 20, 2009 | 19.36 | 19.52 | 19.23 | 19.43 | 104,786 | +0.23(+1.21%) |
Jul 17, 2009 | 19.19 | 19.48 | 19.18 | 19.20 | 134,565 | +0.06(+0.32%) |
Jul 16, 2009 | 18.41 | 19.20 | 18.19 | 19.14 | 164,837 | +0.71(+3.84%) |
Jul 15, 2009 | 18.17 | 18.46 | 18.13 | 18.43 | 318,012 | +0.46(+2.54%) |
Jul 14, 2009 | 17.89 | 18.15 | 17.72 | 17.98 | 171,833 | +0.02(+0.10%) |
Jul 13, 2009 | 17.78 | 18.01 | 17.78 | 17.96 | 198,349 | +0.23(+1.31%) |
Jul 10, 2009 | 17.03 | 17.86 | 16.87 | 17.73 | 182,890 | +0.64(+3.73%) |
Jul 09, 2009 | 17.19 | 17.31 | 16.89 | 17.09 | 165,903 | -0.03(-0.15%) |
Jul 08, 2009 | 17.30 | 17.41 | 16.81 | 17.11 | 183,601 | -0.08(-0.45%) |
Jul 07, 2009 | 17.80 | 17.87 | 17.17 | 17.19 | 141,337 | -0.66(-3.72%) |
Jul 06, 2009 | 18.16 | 18.16 | 17.43 | 17.86 | 200,228 | -0.47(-2.54%) |
Jul 02, 2009 | 18.37 | 18.37 | 17.80 | 18.32 | 176,166 | -0.23(-1.25%) |
Jul 01, 2009 | 18.92 | 18.94 | 18.39 | 18.55 | 321,515 | -0.02(-0.09%) |
Jun 30, 2009 | 18.80 | 18.94 | 18.48 | 18.57 | 196,142 | -0.16(-0.83%) |
Jun 29, 2009 | 18.09 | 18.92 | 17.86 | 18.73 | 478,859 | +0.64(+3.53%) |
Jun 26, 2009 | 17.79 | 18.09 | 17.60 | 18.09 | 439,010 | +0.23(+1.30%) |
Jun 25, 2009 | 17.60 | 17.87 | 17.55 | 17.86 | 123,042 | +0.47(+2.68%) |
Jun 24, 2009 | 17.31 | 17.61 | 17.21 | 17.39 | 154,929 | +0.21(+1.20%) |
Jun 23, 2009 | 17.60 | 17.68 | 17.08 | 17.18 | 205,511 | -0.36(-2.06%) |
Jun 22, 2009 | 17.79 | 17.80 | 17.31 | 17.55 | 189,255 | -0.49(-2.72%) |
Jun 19, 2009 | 18.15 | 18.38 | 17.86 | 18.04 | 305,713 | +0.13(+0.72%) |
Jun 18, 2009 | 17.99 | 18.00 | 17.68 | 17.91 | 71,945 | -0.17(-0.95%) |
Jun 17, 2009 | 17.95 | 18.36 | 17.67 | 18.08 | 119,363 | +0.09(+0.53%) |
Jun 16, 2009 | 18.90 | 18.98 | 17.77 | 17.98 | 182,055 | -0.78(-4.18%) |
Jun 15, 2009 | 18.87 | 19.07 | 18.34 | 18.77 | 323,579 | -0.40(-2.07%) |
Jun 12, 2009 | 18.56 | 19.17 | 18.28 | 19.17 | 310,284 | +0.50(+2.68%) |
Jun 11, 2009 | 18.81 | 19.04 | 18.62 | 18.67 | 274,865 | -0.01(-0.05%) |
Jun 10, 2009 | 18.91 | 19.03 | 18.30 | 18.67 | 243,018 | -0.03(-0.18%) |
Jun 09, 2009 | 18.87 | 18.94 | 18.59 | 18.71 | 282,516 | -0.10(-0.55%) |
Jun 08, 2009 | 18.51 | 19.06 | 18.42 | 18.81 | 221,559 | +0.10(+0.55%) |
Jun 05, 2009 | 18.70 | 18.98 | 18.61 | 18.71 | 302,445 | +0.13(+0.70%) |
Jun 04, 2009 | 18.27 | 18.67 | 18.06 | 18.58 | 278,440 | +0.41(+2.23%) |
Jun 03, 2009 | 17.85 | 18.21 | 17.68 | 18.17 | 344,388 | +0.23(+1.30%) |
Jun 02, 2009 | 18.00 | 18.35 | 17.85 | 17.94 | 451,923 | -0.20(-1.09%) |
Jun 01, 2009 | 17.76 | 18.31 | 17.66 | 18.14 | 355,385 | +0.46(+2.58%) |
May 29, 2009 | 17.47 | 17.68 | 17.24 | 17.68 | 275,597 | +0.34(+1.94%) |
May 28, 2009 | 17.49 | 17.57 | 16.85 | 17.35 | 261,925 | +0.06(+0.35%) |
May 27, 2009 | 17.82 | 17.86 | 17.24 | 17.29 | 367,550 | -0.59(-3.33%) |
May 26, 2009 | 17.23 | 18.06 | 17.10 | 17.88 | 372,583 | +0.47(+2.72%) |
May 22, 2009 | 18.02 | 18.05 | 17.37 | 17.41 | 183,407 | -0.54(-3.03%) |
May 21, 2009 | 18.13 | 18.40 | 17.68 | 17.95 | 216,027 | -0.59(-3.21%) |
May 20, 2009 | 19.32 | 19.50 | 18.46 | 18.55 | 275,141 | -0.67(-3.50%) |
May 19, 2009 | 18.89 | 19.61 | 18.80 | 19.22 | 296,372 | +0.44(+2.34%) |
May 18, 2009 | 18.42 | 18.82 | 18.26 | 18.78 | 284,702 | +0.60(+3.32%) |
May 15, 2009 | 17.63 | 18.48 | 17.58 | 18.17 | 477,779 | +0.48(+2.73%) |
May 14, 2009 | 17.76 | 18.08 | 17.41 | 17.69 | 408,059 | +0.04(+0.24%) |
May 13, 2009 | 17.71 | 17.76 | 17.16 | 17.65 | 564,934 | -0.31(-1.73%) |
May 12, 2009 | 18.80 | 18.80 | 17.54 | 17.96 | 626,235 | -0.76(-4.05%) |
May 11, 2009 | 18.79 | 18.93 | 18.27 | 18.72 | 414,013 | -0.40(-2.07%) |
May 08, 2009 | 18.61 | 19.16 | 18.24 | 19.11 | 461,251 | +0.89(+4.87%) |
May 07, 2009 | 19.03 | 19.17 | 17.94 | 18.23 | 275,569 | -0.53(-2.85%) |
May 06, 2009 | 19.44 | 19.44 | 18.36 | 18.76 | 368,881 | -0.47(-2.47%) |
May 05, 2009 | 19.38 | 19.66 | 18.80 | 19.23 | 401,422 | -0.21(-1.06%) |
May 04, 2009 | 19.24 | 19.44 | 19.13 | 19.44 | 248,177 | +0.47(+2.50%) |
May 01, 2009 | 19.13 | 19.21 | 18.71 | 18.97 | 310,078 | -0.22(-1.17%) |
Apr 30, 2009 | 19.70 | 20.05 | 19.18 | 19.19 | 390,540 | -0.38(-1.94%) |
Apr 29, 2009 | 19.86 | 19.93 | 18.98 | 19.57 | 856,863 | -0.06(-0.31%) |
Apr 28, 2009 | 19.17 | 20.09 | 18.94 | 19.63 | 417,723 | +0.19(+0.98%) |
Apr 27, 2009 | 18.88 | 19.77 | 18.88 | 19.44 | 450,239 | -0.01(-0.04%) |
Apr 24, 2009 | 18.49 | 19.77 | 18.34 | 19.45 | 371,833 | +1.06(+5.77%) |
Apr 23, 2009 | 18.33 | 18.61 | 17.93 | 18.39 | 371,150 | +0.12(+0.66%) |
Apr 22, 2009 | 17.41 | 18.76 | 17.41 | 18.27 | 521,519 | +0.53(+2.96%) |
Apr 21, 2009 | 16.98 | 17.86 | 16.95 | 17.74 | 513,572 | +0.70(+4.10%) |
Apr 20, 2009 | 18.11 | 18.11 | 17.04 | 17.05 | 256,184 | -1.23(-6.75%) |
Apr 17, 2009 | 18.32 | 18.45 | 18.13 | 18.28 | 286,041 | -0.04(-0.24%) |
Apr 16, 2009 | 18.12 | 18.44 | 17.79 | 18.32 | 335,143 | +0.37(+2.07%) |
Apr 15, 2009 | 17.46 | 18.10 | 17.36 | 17.95 | 324,444 | +0.40(+2.26%) |
Apr 14, 2009 | 17.84 | 18.25 | 17.42 | 17.55 | 340,639 | -0.57(-3.14%) |
Apr 13, 2009 | 18.48 | 18.62 | 17.61 | 18.12 | 214,418 | -0.64(-3.40%) |
Apr 09, 2009 | 17.69 | 18.87 | 17.64 | 18.76 | 488,525 | +1.51(+8.75%) |
Apr 08, 2009 | 17.05 | 17.32 | 16.56 | 17.25 | 395,727 | +0.33(+1.94%) |
Apr 07, 2009 | 17.50 | 17.61 | 16.60 | 16.92 | 585,809 | -0.91(-5.08%) |
Apr 06, 2009 | 18.30 | 18.30 | 17.53 | 17.83 | 373,813 | -0.74(-3.99%) |
Apr 03, 2009 | 18.18 | 18.61 | 17.92 | 18.57 | 296,737 | +0.37(+2.04%) |
Apr 02, 2009 | 17.52 | 18.78 | 17.46 | 18.20 | 327,449 | +1.15(+6.72%) |
Apr 01, 2009 | 16.58 | 17.14 | 16.27 | 17.05 | 347,242 | +0.19(+1.12%) |
Mar 31, 2009 | 17.00 | 17.29 | 16.63 | 16.86 | 313,163 | +0.02(+0.10%) |
Mar 30, 2009 | 17.16 | 17.16 | 16.23 | 16.85 | 513,449 | -0.86(-4.87%) |
Mar 26, 2009 | 17.06 | 17.82 | 16.85 | 17.71 | 418,545 | +0.91(+5.39%) |
Mar 25, 2009 | 16.35 | 17.21 | 16.17 | 16.80 | 381,412 | +0.55(+3.40%) |
Mar 24, 2009 | 16.66 | 16.90 | 16.20 | 16.25 | 339,196 | -0.62(-3.68%) |
Mar 23, 2009 | 16.35 | 16.87 | 16.26 | 16.87 | 222,397 | +1.34(+8.66%) |
Mar 20, 2009 | 16.08 | 16.26 | 15.37 | 15.53 | 341,932 | -0.81(-4.96%) |
Mar 19, 2009 | 16.23 | 16.47 | 15.98 | 16.34 | 274,788 | +0.39(+2.43%) |
Mar 18, 2009 | 15.29 | 16.23 | 15.11 | 15.95 | 267,253 | +0.62(+4.05%) |
Mar 17, 2009 | 14.64 | 15.36 | 14.59 | 15.33 | 252,217 | +0.53(+3.55%) |
Mar 16, 2009 | 15.01 | 15.34 | 14.68 | 14.80 | 265,577 | -0.17(-1.15%) |
Mar 13, 2009 | 15.09 | 15.16 | 14.52 | 14.98 | 0 | -0.06(-0.40%) |
Mar 12, 2009 | 14.50 | 15.17 | 14.03 | 15.04 | 320,253 | +0.50(+3.44%) |
Mar 11, 2009 | 14.86 | 15.11 | 14.25 | 14.54 | 377,001 | -0.18(-1.23%) |
Mar 10, 2009 | 14.09 | 14.75 | 13.97 | 14.72 | 334,391 | +0.96(+6.95%) |
Mar 09, 2009 | 14.05 | 14.76 | 13.67 | 13.76 | 378,187 | -0.61(-4.26%) |
Mar 06, 2009 | 14.35 | 14.71 | 13.90 | 14.37 | 0 | +0.37(+2.65%) |
Mar 05, 2009 | 14.61 | 14.86 | 13.92 | 14.00 | 319,032 | -1.03(-6.83%) |
Mar 04, 2009 | 15.26 | 15.46 | 14.79 | 15.03 | 474,795 | +0.50(+3.44%) |
Mar 02, 2009 | 14.42 | 14.75 | 14.08 | 14.53 | 566,817 | -0.10(-0.71%) |
Feb 27, 2009 | 14.56 | 15.01 | 14.52 | 14.63 | 0 | -0.22(-1.45%) |
Feb 26, 2009 | 15.25 | 15.52 | 14.79 | 14.85 | 315,812 | -0.29(-1.94%) |
Feb 25, 2009 | 15.66 | 15.70 | 14.84 | 15.14 | 379,324 | -0.70(-4.41%) |
Feb 24, 2009 | 15.38 | 16.03 | 15.17 | 15.84 | 364,711 | +0.73(+4.85%) |
Feb 23, 2009 | 15.79 | 16.01 | 15.08 | 15.11 | 460,018 | -0.76(-4.78%) |
Feb 20, 2009 | 15.61 | 16.23 | 15.42 | 15.86 | 0 | -0.08(-0.49%) |
Feb 19, 2009 | 16.41 | 16.58 | 15.88 | 15.94 | 376,915 | -0.41(-2.48%) |
Feb 18, 2009 | 16.78 | 16.89 | 16.17 | 16.35 | 587,071 | -0.40(-2.37%) |
Feb 17, 2009 | 16.57 | 16.96 | 16.01 | 16.74 | 744,172 | -0.31(-1.82%) |
Feb 13, 2009 | 17.33 | 17.60 | 16.96 | 17.05 | 0 | -0.28(-1.64%) |
Feb 12, 2009 | 16.96 | 17.39 | 16.42 | 17.34 | 598,322 | +0.36(+2.13%) |
Feb 11, 2009 | 17.03 | 17.50 | 16.48 | 16.98 | 1,327,718 | -1.04(-5.79%) |
Feb 10, 2009 | 19.28 | 19.64 | 18.02 | 18.02 | 968,274 | -1.45(-7.44%) |
Feb 09, 2009 | 19.87 | 19.94 | 19.42 | 19.47 | 611,516 | -0.47(-2.38%) |
Feb 06, 2009 | 20.03 | 20.67 | 19.77 | 19.94 | 0 | -0.16(-0.77%) |
Feb 05, 2009 | 19.71 | 20.63 | 19.36 | 20.10 | 374,834 | +0.29(+1.48%) |
Feb 04, 2009 | 19.64 | 20.59 | 19.48 | 19.80 | 412,573 | +0.16(+0.83%) |
Feb 03, 2009 | 19.65 | 19.92 | 19.20 | 19.64 | 301,949 | +0.12(+0.62%) |