Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.45 | 14.60 | 14.06 | 14.08 | 511,323 | -0.29(-2.02%) |
Jan 28, 2010 | 14.59 | 14.76 | 14.25 | 14.37 | 428,927 | -0.22(-1.51%) |
Jan 27, 2010 | 14.59 | 14.68 | 14.32 | 14.59 | 613,306 | +0.00(+0.00%) |
Jan 26, 2010 | 14.92 | 15.05 | 14.59 | 14.59 | 671,557 | -0.31(-2.08%) |
Jan 25, 2010 | 15.45 | 15.45 | 14.69 | 14.90 | 848,458 | -0.39(-2.55%) |
Jan 22, 2010 | 15.83 | 15.92 | 15.18 | 15.29 | 730,628 | -0.53(-3.35%) |
Jan 21, 2010 | 15.67 | 16.77 | 15.65 | 15.82 | 1,761,891 | +0.37(+2.39%) |
Jan 20, 2010 | 15.55 | 15.96 | 15.30 | 15.45 | 915,490 | -0.43(-2.71%) |
Jan 19, 2010 | 15.32 | 15.92 | 15.32 | 15.88 | 964,661 | +0.63(+4.13%) |
Jan 15, 2010 | 15.42 | 15.25 | 15.25 | 15.25 | 548,500 | -0.07(-0.46%) |
Jan 14, 2010 | 15.22 | 15.38 | 15.17 | 15.32 | 555,190 | +0.10(+0.66%) |
Jan 13, 2010 | 15.28 | 15.38 | 14.88 | 15.22 | 556,834 | +0.07(+0.46%) |
Jan 12, 2010 | 15.26 | 15.29 | 15.00 | 15.15 | 538,819 | -0.19(-1.24%) |
Jan 11, 2010 | 15.35 | 15.35 | 15.12 | 15.34 | 692,363 | -0.01(-0.07%) |
Jan 08, 2010 | 15.18 | 15.41 | 15.11 | 15.35 | 469,162 | +0.11(+0.72%) |
Jan 07, 2010 | 15.21 | 15.41 | 15.09 | 15.24 | 755,103 | -0.05(-0.33%) |
Jan 06, 2010 | 15.09 | 15.42 | 15.07 | 15.29 | 641,337 | +0.13(+0.86%) |
Jan 05, 2010 | 14.83 | 15.24 | 14.80 | 15.16 | 674,220 | +0.33(+2.23%) |
Jan 04, 2010 | 14.65 | 14.90 | 14.50 | 14.83 | 443,847 | +0.28(+1.92%) |
Dec 31, 2009 | 14.58 | 14.55 | 14.55 | 14.55 | 458,900 | +0.01(+0.07%) |
Dec 30, 2009 | 14.40 | 14.71 | 14.35 | 14.54 | 347,878 | +0.03(+0.21%) |
Dec 29, 2009 | 14.49 | 14.56 | 14.27 | 14.51 | 336,976 | +0.08(+0.55%) |
Dec 28, 2009 | 14.42 | 14.50 | 14.14 | 14.43 | 294,001 | +0.12(+0.84%) |
Dec 24, 2009 | 14.28 | 14.40 | 14.20 | 14.31 | 95,616 | +0.05(+0.35%) |
Dec 23, 2009 | 14.28 | 14.50 | 14.16 | 14.26 | 650,866 | -0.04(-0.28%) |
Dec 22, 2009 | 14.51 | 14.55 | 14.22 | 14.30 | 507,999 | -0.21(-1.45%) |
Dec 21, 2009 | 14.43 | 14.64 | 14.33 | 14.51 | 392,646 | +0.18(+1.26%) |
Dec 18, 2009 | 14.15 | 14.34 | 14.09 | 14.33 | 916,518 | +0.29(+2.07%) |
Dec 17, 2009 | 14.15 | 14.25 | 13.82 | 14.04 | 477,456 | -0.21(-1.47%) |
Dec 16, 2009 | 14.25 | 14.51 | 14.16 | 14.25 | 332,779 | +0.17(+1.21%) |
Dec 15, 2009 | 13.93 | 14.24 | 13.90 | 14.08 | 441,299 | +0.01(+0.07%) |
Dec 14, 2009 | 14.09 | 14.15 | 13.88 | 14.07 | 609,304 | +0.10(+0.72%) |
Dec 11, 2009 | 14.01 | 14.10 | 13.90 | 13.97 | 334,976 | +0.12(+0.87%) |
Dec 10, 2009 | 14.10 | 14.24 | 13.78 | 13.85 | 513,746 | -0.14(-1.00%) |
Dec 09, 2009 | 14.07 | 14.29 | 13.76 | 13.99 | 586,016 | -0.14(-0.99%) |
Dec 08, 2009 | 14.09 | 14.35 | 13.95 | 14.13 | 640,305 | -0.13(-0.91%) |
Dec 07, 2009 | 14.44 | 14.59 | 14.25 | 14.26 | 399,265 | -0.18(-1.25%) |
Dec 04, 2009 | 14.43 | 14.81 | 14.13 | 14.44 | 476,577 | +0.24(+1.69%) |
Dec 03, 2009 | 14.39 | 14.45 | 14.16 | 14.20 | 686,936 | -0.09(-0.63%) |
Dec 02, 2009 | 14.25 | 14.42 | 14.15 | 14.29 | 610,155 | +0.02(+0.14%) |
Dec 01, 2009 | 14.29 | 14.39 | 14.09 | 14.27 | 426,216 | +0.12(+0.85%) |
Nov 30, 2009 | 14.17 | 14.26 | 13.90 | 14.15 | 939,552 | -0.08(-0.56%) |
Nov 27, 2009 | 14.10 | 14.48 | 14.01 | 14.23 | 301,557 | -0.25(-1.73%) |
Nov 25, 2009 | 14.36 | 14.55 | 14.21 | 14.48 | 487,488 | +0.13(+0.91%) |
Nov 24, 2009 | 14.51 | 14.57 | 14.24 | 14.35 | 432,251 | -0.20(-1.37%) |
Nov 23, 2009 | 14.75 | 15.14 | 14.29 | 14.55 | 1,374,851 | -0.09(-0.61%) |
Nov 20, 2009 | 14.84 | 14.84 | 14.15 | 14.64 | 2,988,855 | -0.37(-2.47%) |
Nov 19, 2009 | 15.39 | 15.44 | 14.71 | 15.01 | 1,046,876 | -0.51(-3.29%) |
Nov 18, 2009 | 15.92 | 15.95 | 15.43 | 15.52 | 966,473 | -0.46(-2.88%) |
Nov 17, 2009 | 15.94 | 16.11 | 15.62 | 15.98 | 891,196 | +0.00(+0.00%) |
Nov 16, 2009 | 16.15 | 16.18 | 15.95 | 15.98 | 1,102,590 | -0.05(-0.31%) |
Nov 13, 2009 | 15.94 | 16.20 | 15.80 | 16.03 | 561,873 | +0.13(+0.82%) |
Nov 12, 2009 | 16.03 | 16.41 | 15.81 | 15.90 | 727,509 | -0.22(-1.36%) |
Nov 11, 2009 | 15.84 | 16.19 | 15.75 | 16.12 | 942,521 | +0.38(+2.41%) |
Nov 10, 2009 | 15.57 | 15.84 | 15.34 | 15.74 | 1,022,655 | +0.15(+0.96%) |
Nov 09, 2009 | 15.07 | 15.63 | 14.84 | 15.59 | 815,728 | +0.61(+4.07%) |
Nov 06, 2009 | 14.93 | 15.14 | 14.74 | 14.98 | 1,097,182 | -0.11(-0.73%) |
Nov 05, 2009 | 15.05 | 15.20 | 14.73 | 15.09 | 1,746,686 | +0.31(+2.10%) |
Nov 04, 2009 | 14.86 | 15.12 | 14.70 | 14.78 | 1,538,011 | +0.09(+0.61%) |
Nov 03, 2009 | 14.29 | 14.77 | 14.05 | 14.69 | 1,362,162 | +0.24(+1.66%) |
Nov 02, 2009 | 14.25 | 14.52 | 13.83 | 14.45 | 2,485,577 | +0.38(+2.70%) |
Oct 30, 2009 | 13.79 | 14.30 | 13.46 | 14.07 | 3,635,136 | +0.47(+3.46%) |
Oct 29, 2009 | 13.16 | 13.61 | 13.02 | 13.60 | 2,588,765 | +0.62(+4.78%) |
Oct 28, 2009 | 13.74 | 13.96 | 12.78 | 12.98 | 3,391,704 | -0.87(-6.28%) |
Oct 27, 2009 | 15.30 | 15.50 | 12.86 | 13.85 | 9,346,446 | -3.85(-21.75%) |
Oct 26, 2009 | 17.84 | 18.58 | 17.52 | 17.70 | 854,948 | -0.08(-0.45%) |
Oct 23, 2009 | 18.15 | 18.36 | 17.68 | 17.78 | 946,359 | -0.12(-0.67%) |
Oct 22, 2009 | 17.43 | 18.00 | 17.02 | 17.90 | 648,877 | +0.51(+2.93%) |
Oct 21, 2009 | 17.58 | 18.06 | 17.39 | 17.39 | 831,296 | -0.29(-1.64%) |
Oct 20, 2009 | 17.65 | 18.22 | 17.60 | 17.68 | 680,836 | -0.45(-2.48%) |
Oct 19, 2009 | 18.12 | 18.53 | 17.77 | 18.13 | 748,520 | +0.09(+0.50%) |
Oct 16, 2009 | 18.23 | 18.41 | 17.65 | 18.04 | 2,348,951 | -1.11(-5.80%) |
Oct 15, 2009 | 18.90 | 19.26 | 18.76 | 19.15 | 1,027,405 | +0.07(+0.37%) |
Oct 14, 2009 | 17.39 | 19.29 | 17.37 | 19.08 | 3,995,352 | +1.92(+11.19%) |
Oct 13, 2009 | 16.66 | 17.22 | 16.66 | 17.16 | 1,188,629 | +0.40(+2.39%) |
Oct 12, 2009 | 16.99 | 17.07 | 16.47 | 16.76 | 1,103,636 | +0.10(+0.60%) |
Oct 09, 2009 | 16.19 | 16.69 | 16.11 | 16.66 | 1,524,301 | +0.41(+2.52%) |
Oct 08, 2009 | 16.00 | 16.49 | 15.81 | 16.25 | 944,348 | +0.27(+1.69%) |
Oct 07, 2009 | 15.78 | 16.09 | 15.60 | 15.98 | 807,296 | +0.10(+0.63%) |
Oct 06, 2009 | 15.37 | 15.91 | 15.28 | 15.88 | 1,343,407 | +0.65(+4.27%) |
Oct 05, 2009 | 14.75 | 15.30 | 14.73 | 15.23 | 936,185 | +0.50(+3.39%) |
Oct 02, 2009 | 14.99 | 15.09 | 14.70 | 14.73 | 1,109,910 | -0.38(-2.51%) |
Oct 01, 2009 | 15.79 | 15.88 | 15.11 | 15.11 | 826,011 | -0.72(-4.55%) |
Sep 30, 2009 | 16.08 | 16.18 | 15.70 | 15.83 | 997,265 | -0.20(-1.25%) |
Sep 29, 2009 | 16.23 | 16.40 | 16.02 | 16.03 | 856,427 | -0.20(-1.23%) |
Sep 28, 2009 | 16.26 | 16.47 | 16.06 | 16.23 | 448,674 | +0.06(+0.37%) |
Sep 25, 2009 | 16.27 | 16.44 | 16.03 | 16.17 | 775,085 | -0.12(-0.74%) |
Sep 24, 2009 | 16.30 | 16.64 | 16.01 | 16.29 | 1,320,465 | +0.01(+0.06%) |
Sep 23, 2009 | 16.04 | 16.52 | 15.97 | 16.28 | 1,241,598 | +0.20(+1.24%) |
Sep 22, 2009 | 16.01 | 16.24 | 15.88 | 16.08 | 760,755 | +0.13(+0.82%) |
Sep 21, 2009 | 15.95 | 16.07 | 15.82 | 15.95 | 573,781 | -0.05(-0.31%) |
Sep 18, 2009 | 16.19 | 16.22 | 16.00 | 16.00 | 889,913 | -0.13(-0.81%) |
Sep 17, 2009 | 16.23 | 16.73 | 16.04 | 16.13 | 567,830 | -0.09(-0.55%) |
Sep 16, 2009 | 15.91 | 16.42 | 15.63 | 16.22 | 639,305 | +0.40(+2.53%) |
Sep 15, 2009 | 15.76 | 16.05 | 15.49 | 15.82 | 411,406 | +0.00(+0.00%) |
Sep 14, 2009 | 15.61 | 15.82 | 15.47 | 15.82 | 551,517 | -0.09(-0.57%) |
Sep 11, 2009 | 15.61 | 16.03 | 15.59 | 15.91 | 1,423,515 | +0.45(+2.91%) |
Sep 10, 2009 | 15.51 | 15.69 | 15.38 | 15.46 | 1,241,362 | -0.14(-0.90%) |
Sep 09, 2009 | 15.21 | 15.84 | 15.02 | 15.60 | 1,250,391 | +0.33(+2.16%) |
Sep 08, 2009 | 15.25 | 15.60 | 15.16 | 15.27 | 1,039,236 | +0.12(+0.79%) |
Sep 04, 2009 | 14.85 | 15.22 | 14.56 | 15.15 | 373,806 | +0.33(+2.23%) |
Sep 03, 2009 | 14.79 | 14.87 | 14.56 | 14.82 | 545,599 | +0.08(+0.54%) |
Sep 02, 2009 | 14.90 | 14.94 | 14.51 | 14.74 | 734,263 | -0.23(-1.54%) |
Sep 01, 2009 | 15.40 | 15.92 | 14.93 | 14.97 | 804,714 | -0.45(-2.92%) |
Aug 31, 2009 | 15.45 | 15.58 | 15.35 | 15.42 | 700,371 | -0.23(-1.47%) |
Aug 28, 2009 | 15.86 | 16.03 | 15.58 | 15.65 | 1,641,538 | -0.10(-0.63%) |
Aug 27, 2009 | 15.79 | 15.88 | 15.23 | 15.75 | 826,931 | +0.03(+0.19%) |
Aug 26, 2009 | 15.75 | 15.85 | 15.37 | 15.72 | 759,280 | -0.01(-0.06%) |
Aug 25, 2009 | 15.96 | 16.00 | 15.54 | 15.73 | 922,788 | -0.02(-0.13%) |
Aug 24, 2009 | 16.02 | 16.15 | 15.65 | 15.75 | 930,497 | -0.14(-0.88%) |
Aug 21, 2009 | 16.20 | 16.31 | 15.77 | 15.89 | 2,402,913 | -0.35(-2.16%) |
Aug 20, 2009 | 16.46 | 16.71 | 16.12 | 16.24 | 1,053,507 | -0.20(-1.22%) |
Aug 19, 2009 | 16.91 | 16.95 | 16.18 | 16.44 | 1,196,612 | -0.65(-3.80%) |
Aug 18, 2009 | 17.12 | 17.33 | 16.88 | 17.09 | 418,017 | +0.11(+0.65%) |
Aug 17, 2009 | 17.40 | 17.50 | 16.82 | 16.98 | 370,048 | -0.76(-4.28%) |
Aug 14, 2009 | 18.07 | 18.22 | 17.46 | 17.74 | 447,093 | -0.31(-1.72%) |
Aug 13, 2009 | 17.95 | 18.08 | 17.60 | 18.05 | 655,799 | +0.13(+0.73%) |
Aug 12, 2009 | 17.70 | 18.20 | 17.70 | 17.92 | 489,635 | +0.28(+1.59%) |
Aug 11, 2009 | 17.99 | 18.10 | 17.54 | 17.64 | 449,379 | -0.39(-2.16%) |
Aug 10, 2009 | 18.46 | 18.81 | 18.01 | 18.03 | 801,930 | -0.58(-3.12%) |
Aug 07, 2009 | 18.32 | 18.79 | 17.97 | 18.61 | 488,636 | +0.55(+3.05%) |
Aug 06, 2009 | 18.21 | 18.48 | 17.76 | 18.06 | 656,458 | -0.12(-0.66%) |
Aug 05, 2009 | 18.35 | 18.42 | 17.74 | 18.18 | 710,543 | -0.19(-1.03%) |
Aug 04, 2009 | 17.95 | 18.59 | 17.90 | 18.37 | 685,844 | +0.24(+1.32%) |
Aug 03, 2009 | 18.07 | 18.30 | 17.76 | 18.13 | 1,356,269 | +0.11(+0.61%) |
Jul 31, 2009 | 16.10 | 18.34 | 15.97 | 18.02 | 2,047,766 | +1.81(+11.17%) |
Jul 30, 2009 | 15.92 | 16.57 | 15.80 | 16.21 | 1,138,910 | +0.46(+2.92%) |
Jul 29, 2009 | 15.50 | 15.95 | 15.36 | 15.75 | 738,350 | +0.07(+0.45%) |
Jul 28, 2009 | 15.60 | 15.78 | 15.46 | 15.68 | 620,150 | -0.01(-0.06%) |
Jul 27, 2009 | 15.67 | 15.86 | 15.34 | 15.69 | 569,784 | +0.01(+0.06%) |
Jul 24, 2009 | 15.28 | 15.72 | 15.10 | 15.68 | 634,111 | +0.22(+1.42%) |
Jul 23, 2009 | 15.40 | 15.75 | 15.31 | 15.46 | 1,044,397 | +0.08(+0.52%) |
Jul 22, 2009 | 15.30 | 15.59 | 15.13 | 15.38 | 1,235,965 | +0.05(+0.33%) |
Jul 21, 2009 | 15.51 | 15.52 | 14.92 | 15.33 | 819,975 | -0.15(-0.97%) |
Jul 20, 2009 | 15.46 | 15.97 | 15.30 | 15.48 | 952,201 | +0.02(+0.13%) |
Jul 17, 2009 | 15.30 | 15.49 | 15.02 | 15.46 | 1,061,915 | +0.31(+2.05%) |
Jul 16, 2009 | 15.41 | 15.41 | 14.62 | 15.15 | 2,207,439 | -0.77(-4.84%) |
Jul 15, 2009 | 15.83 | 16.17 | 15.83 | 15.92 | 701,434 | +0.30(+1.92%) |
Jul 14, 2009 | 15.25 | 15.65 | 15.15 | 15.62 | 979,829 | +0.31(+2.02%) |
Jul 13, 2009 | 15.08 | 15.32 | 14.71 | 15.31 | 2,354,741 | +1.16(+8.20%) |
Jul 10, 2009 | 13.75 | 14.23 | 13.68 | 14.15 | 1,341,942 | +0.33(+2.39%) |
Jul 09, 2009 | 13.60 | 14.25 | 13.46 | 13.82 | 989,556 | +0.31(+2.29%) |
Jul 08, 2009 | 13.75 | 13.88 | 13.30 | 13.51 | 983,668 | -0.22(-1.60%) |
Jul 07, 2009 | 14.17 | 14.30 | 13.64 | 13.73 | 735,936 | -0.46(-3.24%) |
Jul 06, 2009 | 14.56 | 14.72 | 13.95 | 14.19 | 871,420 | -0.55(-3.73%) |
Jul 02, 2009 | 15.55 | 15.59 | 14.73 | 14.74 | 841,890 | -1.12(-7.06%) |
Jul 01, 2009 | 16.01 | 16.20 | 15.80 | 15.86 | 823,012 | +0.10(+0.63%) |
Jun 30, 2009 | 16.36 | 16.55 | 15.54 | 15.76 | 1,310,969 | -0.61(-3.73%) |
Jun 29, 2009 | 16.35 | 16.64 | 16.15 | 16.37 | 1,208,120 | +0.15(+0.92%) |
Jun 26, 2009 | 16.72 | 16.94 | 16.05 | 16.22 | 1,712,636 | -0.56(-3.34%) |
Jun 25, 2009 | 16.69 | 16.95 | 16.35 | 16.78 | 820,475 | +0.28(+1.70%) |
Jun 24, 2009 | 16.63 | 17.03 | 16.36 | 16.50 | 662,300 | +0.03(+0.18%) |
Jun 23, 2009 | 16.65 | 16.88 | 16.37 | 16.47 | 928,666 | -0.16(-0.96%) |
Jun 22, 2009 | 17.36 | 17.50 | 16.55 | 16.63 | 809,951 | -0.96(-5.46%) |
Jun 19, 2009 | 18.13 | 18.21 | 17.44 | 17.59 | 933,326 | -0.32(-1.79%) |
Jun 18, 2009 | 18.11 | 18.16 | 17.69 | 17.91 | 356,494 | -0.24(-1.32%) |
Jun 17, 2009 | 18.12 | 18.45 | 17.38 | 18.15 | 669,175 | +0.06(+0.33%) |
Jun 16, 2009 | 18.17 | 18.87 | 17.84 | 18.09 | 724,677 | +0.00(+0.00%) |
Jun 15, 2009 | 18.88 | 18.98 | 17.70 | 18.09 | 804,385 | -1.06(-5.54%) |
Jun 12, 2009 | 18.92 | 19.18 | 18.60 | 19.15 | 748,022 | +0.09(+0.47%) |
Jun 11, 2009 | 18.85 | 19.16 | 18.73 | 19.06 | 725,003 | +0.34(+1.82%) |
Jun 10, 2009 | 19.10 | 19.10 | 18.35 | 18.72 | 717,618 | -0.27(-1.42%) |
Jun 09, 2009 | 18.99 | 19.08 | 18.79 | 18.99 | 674,769 | +0.09(+0.48%) |
Jun 08, 2009 | 18.71 | 19.05 | 18.46 | 18.90 | 466,284 | -0.17(-0.89%) |
Jun 05, 2009 | 19.47 | 19.73 | 18.97 | 19.07 | 695,821 | -0.21(-1.09%) |
Jun 04, 2009 | 19.00 | 19.35 | 18.76 | 19.28 | 576,913 | +0.24(+1.26%) |
Jun 03, 2009 | 18.89 | 19.25 | 18.69 | 19.04 | 526,523 | -0.08(-0.42%) |
Jun 02, 2009 | 18.66 | 19.34 | 18.61 | 19.12 | 884,354 | +0.19(+1.00%) |
Jun 01, 2009 | 17.95 | 19.07 | 17.91 | 18.93 | 1,267,256 | +1.10(+6.17%) |
May 29, 2009 | 17.57 | 17.97 | 17.21 | 17.83 | 543,441 | +0.38(+2.18%) |
May 28, 2009 | 17.56 | 17.67 | 16.95 | 17.45 | 391,957 | +0.02(+0.11%) |
May 27, 2009 | 17.65 | 18.26 | 17.41 | 17.43 | 611,177 | -0.27(-1.53%) |
May 26, 2009 | 16.66 | 17.87 | 16.64 | 17.70 | 623,223 | +0.99(+5.92%) |
May 22, 2009 | 17.16 | 17.28 | 16.62 | 16.71 | 564,666 | -0.29(-1.71%) |
May 21, 2009 | 17.72 | 17.80 | 16.80 | 17.00 | 965,855 | -0.95(-5.29%) |
May 20, 2009 | 18.06 | 18.25 | 17.70 | 17.95 | 1,064,296 | +0.08(+0.45%) |
May 19, 2009 | 18.28 | 18.33 | 17.82 | 17.87 | 1,226,211 | -0.69(-3.72%) |
May 18, 2009 | 17.13 | 18.62 | 17.13 | 18.56 | 1,017,608 | +1.55(+9.11%) |
May 15, 2009 | 17.25 | 17.76 | 16.90 | 17.01 | 890,631 | -0.29(-1.68%) |
May 14, 2009 | 17.27 | 17.60 | 16.87 | 17.30 | 974,909 | +0.22(+1.29%) |
May 13, 2009 | 18.41 | 18.45 | 17.02 | 17.08 | 1,439,601 | -1.50(-8.07%) |
May 12, 2009 | 19.86 | 19.86 | 18.36 | 18.58 | 1,683,678 | -1.31(-6.59%) |
May 11, 2009 | 18.90 | 20.10 | 18.46 | 19.89 | 1,831,717 | +0.80(+4.19%) |
May 08, 2009 | 17.96 | 20.16 | 17.26 | 19.09 | 2,895,592 | +2.68(+16.33%) |
May 07, 2009 | 17.63 | 18.13 | 15.89 | 16.41 | 1,505,496 | -0.93(-5.35%) |
May 06, 2009 | 17.98 | 18.32 | 16.83 | 17.34 | 1,343,741 | -0.36(-2.05%) |
May 05, 2009 | 17.66 | 18.08 | 17.53 | 17.70 | 1,090,402 | -0.12(-0.67%) |
May 04, 2009 | 17.13 | 17.84 | 17.02 | 17.82 | 1,032,966 | +0.82(+4.82%) |
May 01, 2009 | 17.42 | 17.46 | 16.73 | 17.00 | 900,908 | -0.49(-2.80%) |
Apr 30, 2009 | 17.34 | 18.30 | 17.30 | 17.49 | 1,374,155 | +0.31(+1.80%) |
Apr 29, 2009 | 16.47 | 17.31 | 16.43 | 17.18 | 1,182,940 | +0.79(+4.82%) |
Apr 28, 2009 | 15.92 | 16.69 | 15.62 | 16.39 | 1,291,464 | +0.22(+1.36%) |
Apr 27, 2009 | 15.83 | 16.43 | 15.56 | 16.17 | 1,516,821 | +0.01(+0.06%) |
Apr 24, 2009 | 15.51 | 16.29 | 15.40 | 16.16 | 1,200,574 | +0.76(+4.94%) |
Apr 23, 2009 | 14.98 | 15.49 | 14.64 | 15.40 | 1,540,601 | +0.50(+3.36%) |
Apr 22, 2009 | 14.53 | 15.27 | 14.45 | 14.90 | 1,354,163 | +0.12(+0.81%) |
Apr 21, 2009 | 14.61 | 15.15 | 14.37 | 14.78 | 1,121,029 | +0.18(+1.23%) |
Apr 20, 2009 | 15.14 | 15.46 | 14.54 | 14.60 | 822,353 | -0.91(-5.87%) |
Apr 17, 2009 | 15.88 | 15.88 | 15.22 | 15.51 | 1,323,586 | -0.39(-2.45%) |
Apr 16, 2009 | 15.03 | 16.06 | 14.84 | 15.90 | 1,384,212 | +1.08(+7.29%) |
Apr 15, 2009 | 14.73 | 15.12 | 14.46 | 14.82 | 556,699 | -0.08(-0.54%) |
Apr 14, 2009 | 15.20 | 15.41 | 14.64 | 14.90 | 781,103 | -0.37(-2.42%) |
Apr 13, 2009 | 14.74 | 15.41 | 14.43 | 15.27 | 1,164,860 | +0.31(+2.07%) |
Apr 09, 2009 | 14.29 | 15.00 | 13.78 | 14.96 | 1,215,308 | +1.28(+9.36%) |
Apr 08, 2009 | 13.56 | 13.85 | 13.44 | 13.68 | 737,847 | +0.28(+2.09%) |
Apr 07, 2009 | 13.99 | 13.99 | 13.33 | 13.40 | 659,818 | -0.89(-6.23%) |
Apr 06, 2009 | 14.78 | 14.80 | 14.18 | 14.29 | 959,084 | -0.59(-3.97%) |
Apr 03, 2009 | 13.92 | 14.88 | 13.77 | 14.88 | 1,542,768 | +1.01(+7.28%) |
Apr 02, 2009 | 12.87 | 14.28 | 12.87 | 13.87 | 1,527,685 | +1.26(+9.99%) |
Apr 01, 2009 | 11.86 | 12.64 | 11.77 | 12.61 | 1,026,094 | +0.50(+4.13%) |
Mar 31, 2009 | 12.40 | 12.75 | 12.06 | 12.11 | 1,297,926 | -0.12(-0.98%) |
Mar 30, 2009 | 13.01 | 13.30 | 12.06 | 12.23 | 1,322,011 | -1.57(-11.38%) |
Mar 26, 2009 | 13.12 | 14.02 | 13.10 | 13.80 | 1,516,271 | +0.73(+5.59%) |
Mar 25, 2009 | 14.10 | 14.16 | 12.59 | 13.07 | 1,826,676 | -1.03(-7.30%) |
Mar 24, 2009 | 15.00 | 15.00 | 14.07 | 14.10 | 1,278,399 | -1.01(-6.68%) |
Mar 23, 2009 | 14.39 | 15.11 | 14.13 | 15.11 | 1,006,501 | +1.18(+8.47%) |
Mar 20, 2009 | 14.82 | 14.86 | 13.69 | 13.93 | 712,818 | -0.82(-5.56%) |
Mar 19, 2009 | 14.61 | 14.98 | 14.48 | 14.75 | 907,214 | +0.35(+2.43%) |
Mar 18, 2009 | 14.37 | 14.68 | 13.95 | 14.40 | 1,820,689 | -0.12(-0.83%) |
Mar 17, 2009 | 13.50 | 14.63 | 13.47 | 14.52 | 1,566,218 | +1.10(+8.20%) |
Mar 16, 2009 | 14.07 | 14.07 | 13.30 | 13.42 | 1,461,098 | -0.59(-4.21%) |
Mar 13, 2009 | 13.07 | 14.05 | 13.05 | 14.01 | 1,644,504 | +1.00(+7.69%) |
Mar 12, 2009 | 12.29 | 13.06 | 11.82 | 13.01 | 1,720,607 | +0.73(+5.94%) |
Mar 11, 2009 | 12.39 | 12.79 | 12.15 | 12.28 | 1,231,154 | -0.07(-0.57%) |
Mar 10, 2009 | 11.18 | 12.93 | 11.14 | 12.35 | 2,666,475 | +1.50(+13.82%) |
Mar 09, 2009 | 10.70 | 11.36 | 10.58 | 10.85 | 1,080,593 | -0.04(-0.37%) |
Mar 06, 2009 | 11.44 | 11.61 | 10.58 | 10.89 | 1,535,623 | -0.46(-4.05%) |
Mar 05, 2009 | 10.72 | 11.52 | 10.72 | 11.35 | 1,729,202 | +0.42(+3.84%) |
Mar 04, 2009 | 10.60 | 11.25 | 10.41 | 10.93 | 2,373,991 | +0.67(+6.53%) |
Mar 02, 2009 | 10.90 | 10.99 | 10.14 | 10.26 | 2,171,863 | -0.32(-3.02%) |
Feb 27, 2009 | 12.40 | 12.40 | 10.38 | 10.58 | 4,268,917 | -2.21(-17.28%) |
Feb 26, 2009 | 13.13 | 13.44 | 12.68 | 12.79 | 704,392 | -0.21(-1.62%) |
Feb 25, 2009 | 12.70 | 13.36 | 12.45 | 13.00 | 1,341,516 | +0.19(+1.48%) |
Feb 24, 2009 | 12.18 | 13.05 | 12.12 | 12.81 | 1,114,106 | +0.73(+6.04%) |
Feb 23, 2009 | 12.56 | 12.68 | 12.02 | 12.08 | 1,091,342 | -0.40(-3.21%) |
Feb 20, 2009 | 12.20 | 12.62 | 11.80 | 12.48 | 963,805 | +0.19(+1.55%) |
Feb 19, 2009 | 12.63 | 12.85 | 12.25 | 12.29 | 628,802 | -0.22(-1.76%) |
Feb 18, 2009 | 12.79 | 12.94 | 12.26 | 12.51 | 704,130 | -0.17(-1.34%) |
Feb 17, 2009 | 13.07 | 13.15 | 12.57 | 12.68 | 776,534 | -0.76(-5.65%) |
Feb 13, 2009 | 13.55 | 13.81 | 13.28 | 13.44 | 603,704 | -0.10(-0.74%) |
Feb 12, 2009 | 12.91 | 13.58 | 12.90 | 13.54 | 744,437 | +0.23(+1.73%) |
Feb 11, 2009 | 13.45 | 13.83 | 12.94 | 13.31 | 1,145,577 | -0.19(-1.41%) |
Feb 10, 2009 | 14.35 | 14.56 | 13.41 | 13.50 | 986,782 | -1.03(-7.09%) |
Feb 09, 2009 | 14.96 | 15.14 | 14.28 | 14.53 | 879,394 | -0.40(-2.68%) |
Feb 06, 2009 | 13.87 | 15.17 | 13.73 | 14.93 | 1,304,114 | +1.09(+7.88%) |
Feb 05, 2009 | 13.42 | 14.06 | 13.24 | 13.84 | 988,661 | +0.38(+2.82%) |
Feb 04, 2009 | 13.88 | 14.00 | 13.40 | 13.46 | 1,242,501 | -0.37(-2.68%) |
Feb 03, 2009 | 13.89 | 14.00 | 13.47 | 13.83 | 861,237 | -0.08(-0.58%) |