Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.20 | 26.94 | 25.64 | 25.72 | 162,615 | -0.27(-1.03%) |
Jan 28, 2010 | 26.22 | 26.59 | 25.88 | 25.99 | 102,089 | -0.21(-0.81%) |
Jan 27, 2010 | 26.79 | 27.18 | 26.04 | 26.20 | 146,261 | -0.64(-2.38%) |
Jan 26, 2010 | 27.70 | 27.70 | 26.82 | 26.84 | 132,627 | -1.14(-4.08%) |
Jan 25, 2010 | 28.48 | 28.80 | 27.70 | 27.98 | 130,306 | -0.23(-0.82%) |
Jan 22, 2010 | 28.55 | 29.41 | 28.06 | 28.21 | 150,740 | -0.45(-1.58%) |
Jan 21, 2010 | 29.69 | 29.69 | 28.53 | 28.67 | 153,480 | -0.84(-2.86%) |
Jan 20, 2010 | 29.65 | 30.03 | 29.41 | 29.51 | 111,739 | -0.57(-1.91%) |
Jan 19, 2010 | 29.68 | 30.29 | 29.50 | 30.09 | 85,372 | +0.56(+1.88%) |
Jan 15, 2010 | 29.73 | 29.53 | 29.53 | 29.53 | 101,166 | -0.11(-0.38%) |
Jan 14, 2010 | 29.76 | 30.39 | 29.64 | 29.64 | 91,894 | -0.04(-0.13%) |
Jan 13, 2010 | 29.37 | 29.92 | 28.71 | 29.68 | 259,420 | -1.55(-4.96%) |
Jan 12, 2010 | 31.63 | 32.40 | 31.18 | 31.23 | 115,733 | -0.85(-2.66%) |
Jan 11, 2010 | 33.41 | 33.61 | 32.01 | 32.08 | 109,124 | -0.91(-2.75%) |
Jan 08, 2010 | 31.90 | 33.53 | 31.54 | 32.99 | 161,826 | +1.00(+3.13%) |
Jan 07, 2010 | 32.31 | 32.62 | 31.55 | 31.99 | 156,044 | -0.42(-1.29%) |
Jan 06, 2010 | 30.96 | 32.72 | 30.88 | 32.41 | 257,816 | +1.22(+3.92%) |
Jan 05, 2010 | 31.48 | 31.93 | 30.22 | 31.18 | 173,432 | -0.20(-0.65%) |
Jan 04, 2010 | 30.80 | 31.50 | 30.37 | 31.39 | 83,483 | +1.18(+3.90%) |
Dec 31, 2009 | 30.67 | 30.21 | 30.21 | 30.21 | 43,788 | -0.39(-1.27%) |
Dec 30, 2009 | 30.50 | 30.83 | 30.12 | 30.60 | 70,776 | -0.17(-0.54%) |
Dec 29, 2009 | 31.14 | 31.25 | 30.35 | 30.76 | 71,373 | -0.37(-1.19%) |
Dec 28, 2009 | 32.02 | 32.17 | 31.00 | 31.13 | 85,598 | -0.66(-2.07%) |
Dec 24, 2009 | 31.41 | 31.98 | 31.26 | 31.79 | 38,870 | +0.54(+1.72%) |
Dec 23, 2009 | 30.99 | 31.47 | 30.83 | 31.26 | 63,077 | +0.43(+1.38%) |
Dec 22, 2009 | 30.48 | 30.94 | 29.84 | 30.83 | 109,016 | +0.36(+1.19%) |
Dec 21, 2009 | 30.12 | 30.76 | 30.06 | 30.47 | 155,665 | +0.32(+1.05%) |
Dec 18, 2009 | 29.41 | 30.15 | 29.32 | 30.15 | 287,686 | +1.13(+3.90%) |
Dec 17, 2009 | 28.98 | 29.51 | 28.87 | 29.02 | 72,302 | -0.20(-0.70%) |
Dec 16, 2009 | 29.09 | 29.28 | 28.98 | 29.22 | 97,811 | +0.21(+0.74%) |
Dec 15, 2009 | 28.84 | 29.21 | 28.60 | 29.01 | 197,753 | -0.07(-0.26%) |
Dec 14, 2009 | 29.09 | 29.21 | 28.93 | 29.09 | 357,287 | +0.03(+0.10%) |
Dec 11, 2009 | 29.07 | 29.21 | 28.66 | 29.06 | 81,461 | +0.11(+0.38%) |
Dec 10, 2009 | 28.69 | 29.21 | 28.41 | 28.95 | 198,122 | +0.44(+1.53%) |
Dec 09, 2009 | 27.52 | 28.71 | 27.13 | 28.51 | 189,739 | +1.09(+3.99%) |
Dec 08, 2009 | 27.18 | 27.70 | 26.82 | 27.42 | 106,710 | -0.06(-0.24%) |
Dec 07, 2009 | 27.62 | 28.13 | 27.22 | 27.48 | 95,564 | -0.29(-1.03%) |
Dec 04, 2009 | 27.26 | 28.23 | 26.69 | 27.77 | 167,876 | +0.96(+3.60%) |
Dec 03, 2009 | 27.78 | 27.89 | 26.74 | 26.80 | 159,758 | -0.74(-2.69%) |
Dec 02, 2009 | 26.98 | 28.28 | 26.00 | 27.55 | 264,692 | +0.54(+1.99%) |
Dec 01, 2009 | 25.91 | 27.11 | 25.83 | 27.01 | 282,083 | +1.30(+5.05%) |
Nov 30, 2009 | 25.61 | 25.72 | 25.03 | 25.71 | 233,729 | +0.24(+0.95%) |
Nov 27, 2009 | 25.06 | 25.81 | 24.21 | 25.47 | 61,270 | -0.78(-2.97%) |
Nov 25, 2009 | 26.11 | 26.40 | 25.85 | 26.25 | 43,594 | +0.28(+1.07%) |
Nov 24, 2009 | 25.65 | 26.14 | 25.48 | 25.97 | 155,925 | +0.06(+0.25%) |
Nov 23, 2009 | 25.53 | 26.16 | 25.52 | 25.91 | 122,394 | +0.69(+2.72%) |
Nov 20, 2009 | 24.63 | 25.40 | 24.27 | 25.22 | 164,767 | +0.35(+1.42%) |
Nov 19, 2009 | 24.99 | 25.08 | 24.37 | 24.87 | 210,735 | -0.53(-2.08%) |
Nov 18, 2009 | 25.47 | 25.71 | 25.22 | 25.40 | 254,530 | +0.02(+0.07%) |
Nov 17, 2009 | 25.19 | 25.79 | 25.15 | 25.38 | 276,611 | +0.14(+0.55%) |
Nov 16, 2009 | 24.32 | 25.28 | 24.32 | 25.24 | 129,972 | +1.05(+4.33%) |
Nov 13, 2009 | 24.10 | 24.38 | 23.68 | 24.19 | 111,920 | +0.26(+1.08%) |
Nov 12, 2009 | 24.65 | 25.15 | 23.83 | 23.93 | 110,789 | -0.78(-3.15%) |
Nov 11, 2009 | 23.88 | 24.73 | 23.88 | 24.71 | 237,157 | +1.11(+4.72%) |
Nov 10, 2009 | 24.62 | 24.77 | 23.55 | 23.60 | 213,347 | -0.83(-3.42%) |
Nov 09, 2009 | 24.19 | 24.85 | 24.17 | 24.43 | 161,649 | +0.50(+2.09%) |
Nov 06, 2009 | 23.36 | 24.06 | 23.04 | 23.93 | 278,235 | +0.24(+1.02%) |
Nov 05, 2009 | 24.01 | 24.19 | 22.95 | 23.69 | 633,720 | -1.37(-5.48%) |
Nov 04, 2009 | 24.99 | 25.95 | 24.67 | 25.06 | 251,736 | +0.39(+1.58%) |
Nov 03, 2009 | 23.30 | 24.92 | 22.91 | 24.67 | 299,407 | +1.14(+4.85%) |
Nov 02, 2009 | 23.41 | 24.33 | 22.70 | 23.53 | 404,086 | +0.07(+0.32%) |
Oct 30, 2009 | 25.02 | 25.47 | 23.24 | 23.46 | 373,377 | -1.84(-7.26%) |
Oct 29, 2009 | 25.03 | 25.78 | 24.96 | 25.29 | 262,818 | +0.72(+2.94%) |
Oct 28, 2009 | 26.08 | 26.42 | 24.30 | 24.57 | 290,390 | -1.65(-6.29%) |
Oct 27, 2009 | 27.07 | 27.07 | 25.67 | 26.22 | 220,120 | -0.64(-2.38%) |
Oct 26, 2009 | 27.56 | 28.91 | 26.47 | 26.86 | 288,073 | -0.74(-2.69%) |
Oct 23, 2009 | 27.82 | 28.90 | 27.49 | 27.60 | 116,037 | -0.51(-1.81%) |
Oct 22, 2009 | 28.75 | 29.35 | 27.82 | 28.11 | 264,439 | -0.77(-2.66%) |
Oct 21, 2009 | 28.59 | 30.13 | 28.49 | 28.88 | 248,654 | +0.15(+0.52%) |
Oct 20, 2009 | 28.02 | 28.82 | 27.82 | 28.73 | 249,297 | +0.50(+1.77%) |
Oct 19, 2009 | 28.52 | 28.76 | 28.12 | 28.23 | 207,598 | -0.03(-0.10%) |
Oct 16, 2009 | 28.09 | 28.34 | 27.55 | 28.26 | 199,709 | -0.15(-0.52%) |
Oct 15, 2009 | 27.32 | 28.58 | 27.13 | 28.41 | 205,764 | +0.71(+2.58%) |
Oct 14, 2009 | 27.54 | 27.72 | 27.00 | 27.69 | 191,468 | +0.60(+2.22%) |
Oct 13, 2009 | 26.73 | 27.13 | 26.03 | 27.09 | 114,065 | +0.40(+1.49%) |
Oct 12, 2009 | 27.50 | 27.58 | 26.26 | 26.69 | 181,508 | -0.84(-3.06%) |
Oct 09, 2009 | 27.37 | 27.58 | 27.15 | 27.54 | 119,907 | +0.06(+0.24%) |
Oct 08, 2009 | 27.29 | 27.66 | 27.09 | 27.47 | 150,396 | +0.54(+2.00%) |
Oct 07, 2009 | 26.29 | 27.31 | 25.79 | 26.93 | 140,052 | +0.44(+1.64%) |
Oct 06, 2009 | 26.32 | 27.07 | 25.96 | 26.50 | 152,569 | +0.48(+1.85%) |
Oct 05, 2009 | 25.09 | 26.29 | 25.07 | 26.02 | 161,054 | +1.17(+4.70%) |
Oct 02, 2009 | 25.18 | 25.50 | 24.72 | 24.85 | 174,655 | -0.57(-2.23%) |
Oct 01, 2009 | 26.41 | 26.88 | 25.37 | 25.41 | 183,743 | -1.19(-4.46%) |
Sep 30, 2009 | 27.32 | 27.48 | 26.49 | 26.60 | 134,460 | -0.57(-2.08%) |
Sep 29, 2009 | 26.87 | 27.78 | 26.70 | 27.17 | 251,913 | +0.43(+1.59%) |
Sep 28, 2009 | 26.18 | 27.04 | 25.70 | 26.74 | 180,181 | +0.68(+2.60%) |
Sep 25, 2009 | 26.27 | 26.78 | 25.82 | 26.06 | 143,893 | -0.45(-1.68%) |
Sep 24, 2009 | 27.44 | 27.44 | 26.14 | 26.51 | 212,983 | -0.84(-3.08%) |
Sep 23, 2009 | 27.29 | 27.39 | 26.68 | 27.35 | 169,011 | +0.07(+0.27%) |
Sep 22, 2009 | 26.96 | 27.35 | 26.89 | 27.28 | 173,864 | +0.70(+2.62%) |
Sep 21, 2009 | 26.18 | 26.82 | 25.96 | 26.58 | 107,690 | -0.01(-0.03%) |
Sep 18, 2009 | 26.88 | 27.17 | 26.22 | 26.59 | 98,468 | -0.09(-0.35%) |
Sep 17, 2009 | 27.17 | 27.35 | 26.58 | 26.68 | 126,017 | -0.48(-1.77%) |
Sep 16, 2009 | 26.17 | 27.29 | 25.53 | 27.17 | 168,541 | +1.26(+4.87%) |
Sep 15, 2009 | 25.36 | 26.12 | 25.20 | 25.91 | 210,955 | +0.51(+2.01%) |
Sep 14, 2009 | 25.48 | 26.25 | 25.17 | 25.40 | 195,660 | -0.37(-1.44%) |
Sep 11, 2009 | 26.35 | 26.68 | 25.60 | 25.77 | 196,044 | -0.18(-0.68%) |
Sep 10, 2009 | 25.55 | 26.12 | 25.25 | 25.94 | 227,499 | +0.43(+1.67%) |
Sep 09, 2009 | 25.14 | 25.59 | 24.99 | 25.52 | 189,995 | +0.43(+1.70%) |
Sep 08, 2009 | 25.17 | 25.76 | 24.81 | 25.09 | 177,560 | +0.28(+1.12%) |
Sep 04, 2009 | 24.26 | 25.02 | 23.94 | 24.81 | 228,704 | +0.56(+2.29%) |
Sep 03, 2009 | 24.56 | 24.80 | 23.65 | 24.26 | 108,057 | -0.08(-0.34%) |
Sep 02, 2009 | 23.77 | 24.56 | 23.34 | 24.34 | 202,470 | +0.55(+2.30%) |
Sep 01, 2009 | 24.71 | 25.23 | 23.54 | 23.79 | 269,024 | -1.18(-4.72%) |
Aug 31, 2009 | 24.70 | 25.21 | 24.26 | 24.97 | 241,148 | -0.08(-0.33%) |
Aug 28, 2009 | 25.53 | 25.99 | 24.85 | 25.05 | 206,399 | -0.21(-0.84%) |
Aug 27, 2009 | 25.06 | 25.47 | 24.65 | 25.27 | 318,554 | +0.05(+0.18%) |
Aug 26, 2009 | 24.73 | 25.35 | 24.33 | 25.22 | 223,845 | +0.38(+1.53%) |
Aug 25, 2009 | 25.11 | 25.51 | 24.58 | 24.84 | 380,715 | +0.02(+0.07%) |
Aug 24, 2009 | 25.42 | 25.60 | 24.29 | 24.82 | 286,210 | -0.32(-1.29%) |
Aug 21, 2009 | 25.02 | 25.43 | 24.64 | 25.15 | 203,365 | +0.66(+2.69%) |
Aug 20, 2009 | 24.31 | 24.93 | 24.19 | 24.49 | 252,457 | +0.17(+0.69%) |
Aug 19, 2009 | 23.62 | 24.61 | 23.24 | 24.32 | 170,450 | +0.24(+1.00%) |
Aug 18, 2009 | 23.42 | 24.51 | 23.42 | 24.08 | 266,256 | +0.95(+4.09%) |
Aug 17, 2009 | 24.75 | 24.94 | 22.95 | 23.13 | 426,349 | -2.73(-10.54%) |
Aug 14, 2009 | 27.03 | 27.10 | 25.05 | 25.86 | 304,466 | -1.17(-4.32%) |
Aug 13, 2009 | 26.04 | 27.35 | 25.91 | 27.03 | 492,035 | +1.36(+5.31%) |
Aug 12, 2009 | 25.37 | 26.10 | 25.24 | 25.66 | 162,512 | +0.13(+0.51%) |
Aug 11, 2009 | 26.11 | 26.27 | 25.10 | 25.53 | 220,934 | -0.65(-2.48%) |
Aug 10, 2009 | 25.95 | 26.42 | 25.57 | 26.18 | 134,471 | -0.08(-0.32%) |
Aug 07, 2009 | 26.30 | 26.45 | 25.55 | 26.27 | 471,827 | +0.55(+2.13%) |
Aug 06, 2009 | 26.29 | 26.45 | 25.34 | 25.72 | 231,400 | -0.22(-0.86%) |
Aug 05, 2009 | 25.65 | 25.96 | 25.05 | 25.94 | 317,261 | +0.13(+0.50%) |
Aug 04, 2009 | 26.49 | 26.49 | 25.24 | 25.81 | 567,348 | -0.66(-2.49%) |
Aug 03, 2009 | 24.22 | 26.79 | 24.11 | 26.47 | 593,580 | +2.82(+11.92%) |
Jul 31, 2009 | 22.99 | 24.57 | 22.24 | 23.65 | 437,814 | +0.46(+2.00%) |
Jul 30, 2009 | 21.02 | 23.59 | 19.97 | 23.19 | 592,858 | +2.90(+14.30%) |
Jul 29, 2009 | 21.26 | 21.26 | 19.99 | 20.29 | 251,230 | -1.34(-6.22%) |
Jul 28, 2009 | 21.77 | 22.09 | 20.59 | 21.63 | 407,457 | -0.43(-1.93%) |
Jul 27, 2009 | 22.23 | 22.50 | 21.64 | 22.06 | 307,699 | -0.04(-0.17%) |
Jul 24, 2009 | 21.32 | 22.42 | 21.21 | 22.09 | 357,737 | +0.77(+3.61%) |
Jul 23, 2009 | 22.16 | 22.30 | 21.20 | 21.33 | 578,016 | -1.13(-5.04%) |
Jul 22, 2009 | 23.05 | 23.36 | 22.34 | 22.46 | 216,527 | -0.96(-4.08%) |
Jul 21, 2009 | 23.88 | 24.47 | 22.95 | 23.41 | 292,895 | -0.22(-0.94%) |
Jul 20, 2009 | 23.31 | 24.05 | 23.01 | 23.63 | 277,904 | +0.36(+1.55%) |
Jul 17, 2009 | 23.25 | 23.62 | 23.07 | 23.27 | 472,574 | +0.21(+0.93%) |
Jul 16, 2009 | 21.13 | 23.42 | 20.62 | 23.06 | 576,266 | +1.93(+9.13%) |
Jul 15, 2009 | 19.78 | 21.17 | 19.65 | 21.13 | 406,862 | +1.90(+9.88%) |
Jul 14, 2009 | 19.30 | 20.08 | 18.97 | 19.23 | 229,573 | -0.19(-0.95%) |
Jul 13, 2009 | 18.71 | 19.47 | 18.10 | 19.42 | 267,721 | +0.47(+2.50%) |
Jul 10, 2009 | 18.48 | 19.13 | 18.09 | 18.94 | 531,078 | +0.25(+1.34%) |
Jul 09, 2009 | 18.59 | 19.26 | 18.46 | 18.69 | 489,625 | +0.32(+1.77%) |
Jul 08, 2009 | 19.69 | 19.81 | 17.48 | 18.37 | 662,647 | -1.36(-6.91%) |
Jul 07, 2009 | 20.69 | 20.91 | 19.67 | 19.73 | 214,038 | -0.88(-4.27%) |
Jul 06, 2009 | 21.77 | 21.77 | 20.12 | 20.61 | 338,862 | -1.45(-6.56%) |
Jul 02, 2009 | 22.62 | 22.83 | 21.85 | 22.06 | 388,650 | -0.54(-2.38%) |
Jul 01, 2009 | 23.18 | 23.88 | 22.42 | 22.60 | 373,584 | -0.09(-0.41%) |
Jun 30, 2009 | 23.07 | 23.40 | 22.49 | 22.69 | 308,416 | -0.67(-2.86%) |
Jun 29, 2009 | 23.60 | 24.00 | 22.72 | 23.36 | 152,274 | -0.13(-0.55%) |
Jun 26, 2009 | 23.26 | 23.88 | 23.02 | 23.49 | 584,349 | -0.22(-0.94%) |
Jun 25, 2009 | 22.93 | 23.75 | 22.00 | 23.71 | 261,164 | +1.21(+5.36%) |
Jun 24, 2009 | 22.85 | 23.64 | 22.26 | 22.50 | 313,793 | +0.00(+0.00%) |
Jun 23, 2009 | 22.35 | 23.03 | 21.28 | 22.50 | 430,501 | +0.26(+1.17%) |
Jun 22, 2009 | 23.63 | 23.63 | 21.96 | 22.24 | 400,026 | -1.75(-7.30%) |
Jun 19, 2009 | 23.92 | 24.98 | 23.60 | 24.00 | 471,255 | +0.67(+2.86%) |
Jun 18, 2009 | 23.18 | 23.87 | 22.38 | 23.33 | 482,376 | +0.37(+1.62%) |
Jun 17, 2009 | 23.95 | 24.04 | 22.48 | 22.96 | 619,449 | +0.50(+2.23%) |
Jun 16, 2009 | 23.40 | 24.40 | 22.32 | 22.46 | 467,862 | -0.33(-1.46%) |
Jun 15, 2009 | 23.23 | 23.84 | 22.07 | 22.79 | 564,762 | -1.67(-6.82%) |
Jun 12, 2009 | 23.35 | 25.27 | 22.66 | 24.46 | 778,548 | +0.76(+3.21%) |
Jun 11, 2009 | 22.55 | 24.95 | 22.45 | 23.70 | 1,038,001 | +1.20(+5.32%) |
Jun 10, 2009 | 20.49 | 22.72 | 20.49 | 22.50 | 1,227,474 | +3.66(+19.44%) |
Jun 09, 2009 | 17.68 | 18.96 | 17.68 | 18.84 | 267,355 | +1.23(+7.00%) |
Jun 08, 2009 | 17.58 | 18.34 | 17.33 | 17.61 | 217,458 | -0.76(-4.14%) |
Jun 05, 2009 | 18.54 | 19.01 | 17.94 | 18.37 | 495,604 | +0.18(+0.97%) |
Jun 04, 2009 | 17.03 | 18.50 | 16.30 | 18.19 | 280,665 | +1.21(+7.15%) |
Jun 03, 2009 | 18.57 | 18.57 | 16.56 | 16.98 | 306,278 | -1.79(-9.54%) |
Jun 02, 2009 | 18.41 | 18.91 | 18.11 | 18.77 | 248,600 | +0.51(+2.79%) |
Jun 01, 2009 | 17.20 | 18.45 | 17.20 | 18.26 | 300,531 | +1.20(+7.01%) |
May 29, 2009 | 16.76 | 17.14 | 16.69 | 17.06 | 202,933 | +0.70(+4.31%) |
May 28, 2009 | 16.14 | 16.66 | 15.73 | 16.36 | 184,227 | +0.66(+4.19%) |
May 27, 2009 | 15.53 | 16.92 | 15.53 | 15.70 | 226,494 | -0.02(-0.12%) |
May 26, 2009 | 15.17 | 16.02 | 15.07 | 15.72 | 204,110 | +0.55(+3.61%) |
May 22, 2009 | 16.13 | 16.56 | 15.11 | 15.17 | 179,605 | -0.78(-4.88%) |
May 21, 2009 | 16.46 | 16.65 | 15.73 | 15.95 | 156,333 | -0.89(-5.29%) |
May 20, 2009 | 17.29 | 18.13 | 16.71 | 16.84 | 247,360 | -0.18(-1.04%) |
May 19, 2009 | 15.94 | 17.36 | 15.79 | 17.01 | 334,718 | +1.25(+7.94%) |
May 18, 2009 | 15.26 | 16.19 | 15.25 | 15.76 | 201,466 | +0.64(+4.23%) |
May 15, 2009 | 15.31 | 15.83 | 14.83 | 15.12 | 180,196 | -0.35(-2.28%) |
May 14, 2009 | 15.34 | 15.86 | 14.83 | 15.47 | 238,098 | +0.17(+1.09%) |
May 13, 2009 | 16.46 | 16.47 | 15.26 | 15.31 | 194,931 | -1.62(-9.58%) |
May 12, 2009 | 17.79 | 17.92 | 16.46 | 16.93 | 189,065 | -0.52(-2.98%) |
May 11, 2009 | 18.28 | 18.28 | 17.06 | 17.45 | 183,686 | -1.39(-7.38%) |
May 08, 2009 | 18.50 | 18.85 | 17.92 | 18.84 | 147,846 | +1.02(+5.72%) |
May 07, 2009 | 19.00 | 19.27 | 17.39 | 17.82 | 365,483 | -1.21(-6.38%) |
May 06, 2009 | 19.90 | 20.09 | 18.61 | 19.04 | 403,337 | -0.44(-2.24%) |
May 05, 2009 | 19.84 | 19.98 | 18.78 | 19.47 | 511,152 | -0.53(-2.64%) |
May 04, 2009 | 19.81 | 20.86 | 19.45 | 20.00 | 568,732 | +0.71(+3.70%) |
May 01, 2009 | 16.89 | 19.84 | 16.87 | 19.29 | 754,579 | +2.28(+13.41%) |
Apr 30, 2009 | 16.26 | 17.82 | 16.04 | 17.00 | 722,549 | +0.84(+5.22%) |
Apr 29, 2009 | 16.08 | 17.79 | 15.95 | 16.16 | 700,477 | -2.27(-12.32%) |
Apr 28, 2009 | 17.90 | 18.81 | 17.63 | 18.43 | 266,440 | +0.25(+1.38%) |
Apr 27, 2009 | 19.29 | 19.29 | 17.82 | 18.18 | 211,351 | -1.56(-7.89%) |
Apr 24, 2009 | 18.61 | 20.25 | 18.45 | 19.74 | 385,982 | +1.19(+6.40%) |
Apr 23, 2009 | 19.75 | 19.97 | 18.19 | 18.55 | 283,740 | -1.20(-6.06%) |
Apr 22, 2009 | 19.16 | 20.55 | 18.67 | 19.75 | 340,497 | +0.20(+1.04%) |
Apr 21, 2009 | 18.40 | 19.79 | 18.33 | 19.55 | 391,805 | +0.68(+3.59%) |
Apr 20, 2009 | 18.75 | 19.42 | 18.60 | 18.87 | 429,003 | -0.63(-3.23%) |
Apr 17, 2009 | 18.67 | 19.57 | 18.17 | 19.50 | 180,271 | +0.93(+4.99%) |
Apr 16, 2009 | 18.13 | 18.85 | 17.64 | 18.57 | 161,227 | +0.67(+3.73%) |
Apr 15, 2009 | 17.77 | 17.94 | 17.01 | 17.90 | 202,723 | -0.05(-0.26%) |
Apr 14, 2009 | 17.71 | 18.71 | 17.01 | 17.95 | 316,639 | -0.10(-0.56%) |
Apr 13, 2009 | 16.79 | 18.27 | 16.67 | 18.05 | 252,861 | +0.85(+4.96%) |
Apr 09, 2009 | 16.09 | 17.27 | 16.09 | 17.20 | 219,785 | +1.69(+10.88%) |
Apr 08, 2009 | 15.19 | 15.58 | 14.83 | 15.51 | 203,104 | +0.65(+4.37%) |
Apr 07, 2009 | 16.50 | 16.50 | 14.83 | 14.86 | 261,908 | -2.10(-12.40%) |
Apr 06, 2009 | 17.34 | 17.41 | 16.31 | 16.97 | 261,498 | -0.63(-3.58%) |
Apr 03, 2009 | 16.44 | 17.65 | 15.88 | 17.60 | 380,300 | +1.17(+7.11%) |
Apr 02, 2009 | 15.57 | 17.34 | 15.39 | 16.43 | 327,851 | +1.44(+9.59%) |
Apr 01, 2009 | 13.77 | 15.14 | 13.40 | 14.99 | 220,053 | +0.93(+6.59%) |
Mar 31, 2009 | 14.38 | 14.69 | 13.64 | 14.07 | 323,891 | -0.01(-0.07%) |
Mar 30, 2009 | 15.39 | 15.39 | 13.52 | 14.07 | 522,617 | -2.01(-12.51%) |
Mar 26, 2009 | 15.49 | 16.23 | 15.12 | 16.09 | 213,368 | +0.98(+6.51%) |
Mar 25, 2009 | 15.74 | 15.74 | 14.17 | 15.10 | 224,089 | +0.21(+1.43%) |
Mar 24, 2009 | 13.65 | 15.42 | 13.60 | 14.89 | 328,649 | +0.33(+2.29%) |
Mar 23, 2009 | 14.29 | 14.66 | 13.04 | 14.56 | 249,190 | +1.87(+14.77%) |
Mar 20, 2009 | 13.81 | 13.81 | 12.29 | 12.68 | 260,073 | -1.04(-7.57%) |
Mar 19, 2009 | 12.91 | 14.18 | 12.67 | 13.72 | 329,477 | +0.98(+7.71%) |
Mar 18, 2009 | 10.67 | 12.92 | 10.22 | 12.74 | 415,978 | +2.01(+18.76%) |
Mar 17, 2009 | 11.30 | 11.52 | 10.29 | 10.73 | 416,821 | -0.80(-6.92%) |
Mar 16, 2009 | 12.16 | 12.26 | 11.46 | 11.52 | 329,396 | -0.46(-3.87%) |
Mar 13, 2009 | 12.80 | 13.06 | 11.89 | 11.99 | 192,741 | -0.65(-5.14%) |
Mar 12, 2009 | 12.41 | 12.74 | 11.65 | 12.64 | 236,922 | +0.12(+0.96%) |
Mar 11, 2009 | 14.19 | 14.41 | 12.16 | 12.52 | 486,017 | -0.32(-2.53%) |
Mar 10, 2009 | 10.69 | 12.97 | 10.60 | 12.84 | 358,303 | +2.51(+24.33%) |
Mar 09, 2009 | 10.12 | 10.89 | 10.00 | 10.33 | 154,185 | -0.06(-0.62%) |
Mar 06, 2009 | 10.25 | 10.53 | 9.680 | 10.39 | 246,362 | +0.26(+2.56%) |
Mar 05, 2009 | 10.48 | 10.49 | 9.828 | 10.13 | 211,891 | -0.63(-5.86%) |
Mar 04, 2009 | 10.44 | 11.15 | 10.28 | 10.76 | 271,414 | +0.74(+7.40%) |
Mar 02, 2009 | 11.01 | 11.40 | 9.986 | 10.02 | 288,041 | -1.46(-12.68%) |
Feb 27, 2009 | 11.68 | 12.11 | 11.44 | 11.48 | 193,888 | -0.41(-3.43%) |
Feb 26, 2009 | 12.47 | 12.82 | 11.88 | 11.89 | 200,892 | -0.40(-3.25%) |
Feb 25, 2009 | 12.93 | 13.05 | 12.24 | 12.29 | 215,088 | -0.61(-4.74%) |
Feb 24, 2009 | 12.02 | 12.99 | 12.02 | 12.90 | 341,730 | +1.18(+10.05%) |
Feb 23, 2009 | 13.69 | 13.75 | 11.65 | 11.72 | 328,828 | -1.68(-12.53%) |
Feb 20, 2009 | 13.84 | 13.85 | 13.05 | 13.40 | 348,738 | -0.83(-5.86%) |
Feb 19, 2009 | 14.20 | 14.70 | 14.03 | 14.23 | 205,708 | +0.45(+3.30%) |
Feb 18, 2009 | 14.49 | 14.56 | 13.49 | 13.78 | 337,730 | -0.46(-3.26%) |
Feb 17, 2009 | 14.86 | 15.72 | 14.14 | 14.24 | 339,125 | -1.29(-8.30%) |
Feb 13, 2009 | 15.09 | 17.15 | 14.93 | 15.53 | 460,485 | +0.44(+2.89%) |
Feb 12, 2009 | 14.56 | 15.81 | 13.96 | 15.09 | 295,785 | -1.08(-6.70%) |
Feb 11, 2009 | 16.06 | 16.41 | 15.54 | 16.18 | 147,535 | +0.31(+1.93%) |
Feb 10, 2009 | 17.51 | 18.40 | 15.53 | 15.87 | 435,586 | -1.82(-10.27%) |
Feb 09, 2009 | 17.50 | 18.27 | 17.19 | 17.69 | 152,668 | +0.13(+0.74%) |
Feb 06, 2009 | 16.37 | 18.41 | 16.37 | 17.56 | 332,313 | +1.21(+7.43%) |
Feb 05, 2009 | 15.56 | 16.51 | 15.56 | 16.35 | 89,161 | +0.51(+3.22%) |
Feb 04, 2009 | 15.33 | 16.24 | 15.33 | 15.84 | 143,547 | +0.44(+2.83%) |
Feb 03, 2009 | 14.66 | 15.57 | 14.25 | 15.40 | 179,097 | +0.85(+5.86%) |