Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.93 | 21.37 | 20.30 | 20.45 | 52,410 | -0.34(-1.64%) |
Jan 28, 2010 | 21.88 | 22.21 | 20.74 | 20.80 | 41,460 | -1.08(-4.94%) |
Jan 27, 2010 | 21.31 | 21.91 | 21.14 | 21.88 | 23,512 | +0.39(+1.81%) |
Jan 26, 2010 | 21.93 | 21.93 | 21.48 | 21.49 | 31,017 | -0.58(-2.63%) |
Jan 25, 2010 | 22.10 | 22.29 | 21.72 | 22.07 | 21,548 | +0.14(+0.62%) |
Jan 22, 2010 | 22.50 | 22.97 | 21.65 | 21.93 | 37,725 | -0.52(-2.34%) |
Jan 21, 2010 | 22.99 | 23.24 | 22.40 | 22.46 | 69,334 | -0.54(-2.35%) |
Jan 20, 2010 | 23.32 | 23.41 | 22.50 | 23.00 | 103,970 | -0.67(-2.82%) |
Jan 19, 2010 | 23.26 | 23.86 | 23.26 | 23.67 | 56,721 | +0.38(+1.64%) |
Jan 15, 2010 | 23.26 | 23.28 | 23.28 | 23.28 | 80,508 | +0.14(+0.58%) |
Jan 14, 2010 | 23.26 | 23.30 | 23.05 | 23.15 | 33,119 | -0.23(-0.99%) |
Jan 13, 2010 | 23.16 | 23.59 | 23.16 | 23.38 | 20,866 | +0.24(+1.03%) |
Jan 12, 2010 | 23.04 | 23.23 | 22.35 | 23.14 | 26,615 | -0.09(-0.38%) |
Jan 11, 2010 | 23.08 | 23.30 | 23.05 | 23.23 | 23,927 | +0.16(+0.69%) |
Jan 08, 2010 | 22.90 | 23.13 | 22.75 | 23.07 | 80,431 | +0.06(+0.28%) |
Jan 07, 2010 | 22.89 | 23.16 | 22.81 | 23.01 | 64,423 | +0.03(+0.14%) |
Jan 06, 2010 | 23.11 | 23.20 | 22.91 | 22.97 | 52,441 | -0.15(-0.65%) |
Jan 05, 2010 | 23.62 | 23.70 | 23.06 | 23.13 | 46,981 | -0.45(-1.92%) |
Jan 04, 2010 | 23.01 | 23.70 | 22.66 | 23.58 | 68,399 | +0.73(+3.20%) |
Dec 31, 2009 | 23.15 | 22.85 | 22.85 | 22.85 | 48,053 | -0.33(-1.44%) |
Dec 30, 2009 | 22.76 | 23.21 | 22.58 | 23.18 | 57,372 | +0.51(+2.24%) |
Dec 29, 2009 | 22.74 | 22.91 | 22.54 | 22.67 | 62,902 | +0.06(+0.25%) |
Dec 28, 2009 | 22.87 | 22.87 | 22.35 | 22.62 | 26,087 | -0.14(-0.63%) |
Dec 24, 2009 | 22.47 | 22.94 | 22.25 | 22.76 | 71,447 | +0.31(+1.38%) |
Dec 23, 2009 | 22.16 | 22.62 | 22.10 | 22.45 | 56,856 | +0.36(+1.62%) |
Dec 22, 2009 | 22.22 | 22.30 | 21.79 | 22.09 | 40,876 | -0.02(-0.11%) |
Dec 21, 2009 | 22.28 | 22.42 | 22.01 | 22.12 | 55,167 | -0.11(-0.50%) |
Dec 18, 2009 | 22.47 | 22.58 | 21.81 | 22.23 | 198,665 | -0.05(-0.21%) |
Dec 17, 2009 | 22.13 | 22.33 | 21.92 | 22.27 | 44,108 | -0.06(-0.25%) |
Dec 16, 2009 | 22.20 | 22.60 | 22.06 | 22.33 | 43,482 | +0.23(+1.04%) |
Dec 15, 2009 | 22.09 | 22.60 | 21.98 | 22.10 | 62,395 | -0.08(-0.36%) |
Dec 14, 2009 | 21.81 | 22.24 | 21.66 | 22.18 | 80,060 | +0.36(+1.64%) |
Dec 11, 2009 | 21.66 | 22.18 | 21.55 | 21.82 | 68,739 | +0.20(+0.92%) |
Dec 10, 2009 | 21.29 | 21.77 | 21.17 | 21.62 | 108,131 | +0.32(+1.49%) |
Dec 09, 2009 | 21.46 | 21.69 | 20.99 | 21.30 | 56,500 | -0.22(-1.03%) |
Dec 08, 2009 | 21.46 | 21.72 | 21.46 | 21.53 | 51,776 | -0.01(-0.04%) |
Dec 07, 2009 | 21.68 | 21.76 | 21.46 | 21.54 | 47,439 | -0.11(-0.51%) |
Dec 04, 2009 | 21.31 | 22.12 | 21.20 | 21.65 | 78,270 | +0.71(+3.38%) |
Dec 03, 2009 | 20.93 | 21.61 | 20.85 | 20.94 | 61,003 | +0.02(+0.08%) |
Dec 02, 2009 | 20.66 | 21.36 | 20.66 | 20.92 | 47,399 | +0.22(+1.07%) |
Dec 01, 2009 | 20.72 | 21.38 | 20.37 | 20.70 | 50,934 | +0.21(+1.05%) |
Nov 30, 2009 | 20.27 | 20.57 | 20.05 | 20.49 | 102,567 | +0.21(+1.06%) |
Nov 27, 2009 | 20.18 | 20.52 | 19.95 | 20.27 | 45,722 | -0.48(-2.34%) |
Nov 25, 2009 | 20.65 | 20.99 | 20.43 | 20.76 | 37,616 | +0.13(+0.62%) |
Nov 24, 2009 | 20.63 | 20.73 | 20.14 | 20.63 | 73,446 | -0.02(-0.12%) |
Nov 23, 2009 | 20.58 | 21.12 | 20.46 | 20.65 | 79,642 | +0.12(+0.58%) |
Nov 20, 2009 | 21.66 | 21.80 | 19.87 | 20.53 | 129,526 | -1.33(-6.07%) |
Nov 19, 2009 | 22.48 | 22.74 | 21.71 | 21.86 | 51,609 | -0.81(-3.58%) |
Nov 18, 2009 | 22.97 | 23.03 | 22.39 | 22.67 | 67,408 | -0.23(-1.01%) |
Nov 17, 2009 | 22.77 | 22.93 | 22.47 | 22.90 | 20,629 | +0.11(+0.49%) |
Nov 16, 2009 | 21.46 | 22.92 | 21.46 | 22.79 | 72,272 | +1.38(+6.46%) |
Nov 13, 2009 | 21.34 | 21.63 | 21.10 | 21.41 | 26,468 | +0.07(+0.34%) |
Nov 12, 2009 | 21.54 | 21.81 | 21.29 | 21.34 | 69,710 | -0.29(-1.32%) |
Nov 11, 2009 | 21.78 | 22.06 | 21.45 | 21.62 | 34,818 | +0.06(+0.30%) |
Nov 10, 2009 | 21.65 | 22.01 | 21.42 | 21.56 | 78,464 | -0.26(-1.20%) |
Nov 09, 2009 | 21.82 | 22.04 | 21.58 | 21.82 | 47,141 | +0.20(+0.92%) |
Nov 06, 2009 | 21.72 | 22.10 | 21.46 | 21.62 | 35,490 | -0.28(-1.27%) |
Nov 05, 2009 | 21.19 | 22.00 | 21.19 | 21.90 | 34,285 | +0.87(+4.12%) |
Nov 04, 2009 | 21.49 | 21.79 | 20.99 | 21.03 | 47,277 | -0.41(-1.93%) |
Nov 03, 2009 | 21.17 | 21.46 | 20.95 | 21.45 | 57,013 | +0.19(+0.90%) |
Nov 02, 2009 | 21.12 | 21.67 | 20.68 | 21.26 | 61,187 | +0.19(+0.91%) |
Oct 30, 2009 | 21.44 | 21.57 | 21.05 | 21.07 | 85,556 | -0.53(-2.47%) |
Oct 29, 2009 | 21.66 | 21.74 | 21.43 | 21.60 | 57,505 | +0.14(+0.63%) |
Oct 28, 2009 | 21.56 | 21.81 | 21.36 | 21.46 | 65,608 | -0.06(-0.30%) |
Oct 27, 2009 | 21.46 | 21.81 | 21.45 | 21.53 | 54,558 | +0.06(+0.30%) |
Oct 26, 2009 | 21.61 | 21.85 | 21.19 | 21.46 | 255,142 | -0.02(-0.07%) |
Oct 23, 2009 | 21.53 | 22.06 | 21.40 | 21.48 | 89,596 | -0.39(-1.78%) |
Oct 22, 2009 | 22.20 | 22.20 | 21.68 | 21.87 | 153,969 | -0.29(-1.33%) |
Oct 21, 2009 | 22.58 | 23.00 | 22.12 | 22.16 | 204,258 | -0.51(-2.24%) |
Oct 20, 2009 | 22.40 | 23.05 | 22.39 | 22.67 | 39,932 | -0.33(-1.45%) |
Oct 19, 2009 | 23.14 | 23.38 | 22.89 | 23.01 | 145,926 | +0.01(+0.03%) |
Oct 16, 2009 | 23.51 | 23.52 | 22.85 | 23.00 | 113,262 | -0.75(-3.15%) |
Oct 15, 2009 | 23.53 | 23.78 | 23.41 | 23.75 | 58,215 | +0.05(+0.20%) |
Oct 14, 2009 | 23.70 | 23.83 | 23.47 | 23.70 | 103,391 | +0.20(+0.85%) |
Oct 13, 2009 | 23.45 | 23.65 | 23.17 | 23.50 | 55,349 | +0.00(+0.00%) |
Oct 12, 2009 | 23.78 | 23.82 | 22.76 | 23.50 | 175,427 | +0.04(+0.17%) |
Oct 09, 2009 | 23.29 | 23.81 | 23.16 | 23.46 | 106,463 | +0.25(+1.06%) |
Oct 08, 2009 | 23.47 | 23.85 | 23.19 | 23.21 | 82,679 | -0.17(-0.75%) |
Oct 07, 2009 | 23.37 | 23.74 | 23.09 | 23.39 | 17,154 | -0.14(-0.61%) |
Oct 06, 2009 | 22.91 | 23.56 | 22.85 | 23.53 | 46,662 | +0.80(+3.53%) |
Oct 05, 2009 | 22.47 | 22.86 | 22.35 | 22.73 | 41,749 | +0.37(+1.64%) |
Oct 02, 2009 | 22.31 | 22.89 | 22.16 | 22.36 | 71,661 | -0.21(-0.95%) |
Oct 01, 2009 | 23.17 | 23.41 | 22.58 | 22.58 | 73,941 | -0.64(-2.77%) |
Sep 30, 2009 | 23.44 | 23.51 | 22.87 | 23.22 | 85,709 | -0.13(-0.54%) |
Sep 29, 2009 | 23.72 | 24.01 | 23.35 | 23.35 | 52,875 | -0.33(-1.41%) |
Sep 28, 2009 | 23.20 | 24.05 | 23.20 | 23.68 | 75,686 | +0.55(+2.37%) |
Sep 25, 2009 | 23.35 | 23.76 | 23.07 | 23.13 | 50,512 | -0.35(-1.49%) |
Sep 24, 2009 | 23.66 | 23.91 | 23.37 | 23.48 | 68,127 | -0.22(-0.94%) |
Sep 23, 2009 | 23.93 | 24.18 | 23.71 | 23.71 | 39,377 | -0.13(-0.53%) |
Sep 22, 2009 | 23.79 | 24.04 | 23.49 | 23.83 | 35,607 | +0.13(+0.54%) |
Sep 21, 2009 | 23.86 | 24.58 | 23.63 | 23.71 | 59,876 | -0.29(-1.23%) |
Sep 18, 2009 | 24.03 | 24.36 | 23.55 | 24.00 | 140,588 | -0.06(-0.23%) |
Sep 17, 2009 | 23.85 | 24.22 | 23.71 | 24.06 | 48,658 | +0.31(+1.31%) |
Sep 16, 2009 | 23.35 | 23.82 | 23.35 | 23.75 | 115,506 | +0.40(+1.70%) |
Sep 15, 2009 | 23.13 | 23.45 | 23.03 | 23.35 | 70,822 | +0.31(+1.35%) |
Sep 14, 2009 | 22.99 | 23.26 | 22.87 | 23.04 | 53,683 | -0.04(-0.17%) |
Sep 11, 2009 | 22.78 | 23.30 | 22.78 | 23.08 | 55,777 | +0.30(+1.33%) |
Sep 10, 2009 | 22.32 | 22.78 | 22.18 | 22.78 | 128,669 | +0.48(+2.18%) |
Sep 09, 2009 | 22.20 | 22.56 | 22.20 | 22.29 | 63,639 | +0.10(+0.43%) |
Sep 08, 2009 | 21.50 | 22.21 | 21.37 | 22.20 | 134,375 | +0.80(+3.75%) |
Sep 04, 2009 | 20.94 | 21.46 | 20.80 | 21.39 | 65,833 | +0.47(+2.24%) |
Sep 03, 2009 | 21.03 | 21.19 | 20.76 | 20.92 | 66,562 | +0.00(+0.00%) |
Sep 02, 2009 | 20.83 | 21.00 | 20.80 | 20.92 | 98,568 | -0.02(-0.11%) |
Sep 01, 2009 | 21.04 | 21.58 | 20.70 | 20.95 | 130,785 | -0.15(-0.72%) |
Aug 31, 2009 | 21.35 | 21.55 | 20.88 | 21.10 | 94,055 | -0.37(-1.74%) |
Aug 28, 2009 | 21.65 | 21.69 | 21.30 | 21.47 | 103,706 | -0.11(-0.52%) |
Aug 27, 2009 | 21.46 | 21.63 | 21.10 | 21.58 | 66,359 | +0.17(+0.78%) |
Aug 26, 2009 | 21.33 | 21.46 | 21.19 | 21.42 | 68,980 | +0.17(+0.79%) |
Aug 25, 2009 | 21.06 | 21.45 | 20.93 | 21.25 | 89,071 | +0.33(+1.56%) |
Aug 24, 2009 | 20.75 | 20.95 | 20.57 | 20.92 | 83,968 | +0.27(+1.31%) |
Aug 21, 2009 | 20.30 | 21.09 | 20.21 | 20.65 | 118,212 | +0.60(+3.01%) |
Aug 20, 2009 | 19.87 | 20.11 | 19.71 | 20.05 | 120,936 | +0.20(+1.00%) |
Aug 19, 2009 | 19.51 | 19.87 | 19.48 | 19.85 | 58,130 | +0.17(+0.85%) |
Aug 18, 2009 | 19.45 | 19.78 | 18.96 | 19.68 | 68,419 | +0.29(+1.48%) |
Aug 17, 2009 | 19.08 | 19.53 | 19.08 | 19.40 | 83,727 | -0.03(-0.16%) |
Aug 14, 2009 | 19.71 | 19.73 | 19.28 | 19.43 | 80,172 | -0.25(-1.25%) |
Aug 13, 2009 | 19.62 | 19.83 | 19.30 | 19.68 | 69,702 | +0.22(+1.14%) |
Aug 12, 2009 | 19.14 | 19.79 | 19.14 | 19.45 | 63,660 | +0.39(+2.04%) |
Aug 11, 2009 | 19.16 | 19.20 | 19.00 | 19.06 | 76,169 | -0.14(-0.70%) |
Aug 10, 2009 | 18.90 | 19.59 | 18.71 | 19.20 | 115,300 | +0.25(+1.30%) |
Aug 07, 2009 | 19.06 | 19.08 | 18.70 | 18.95 | 101,900 | +0.17(+0.93%) |
Aug 06, 2009 | 19.01 | 19.01 | 18.61 | 18.78 | 91,219 | -0.07(-0.38%) |
Aug 05, 2009 | 19.07 | 19.07 | 18.65 | 18.85 | 92,268 | -0.23(-1.21%) |
Aug 04, 2009 | 18.63 | 19.08 | 18.63 | 19.08 | 146,994 | +0.37(+2.00%) |
Aug 03, 2009 | 18.77 | 18.84 | 18.45 | 18.71 | 115,308 | +0.08(+0.43%) |
Jul 31, 2009 | 18.54 | 18.87 | 18.30 | 18.63 | 121,778 | +0.06(+0.34%) |
Jul 30, 2009 | 18.68 | 18.83 | 18.51 | 18.56 | 102,846 | +0.14(+0.78%) |
Jul 29, 2009 | 18.36 | 18.57 | 18.17 | 18.42 | 160,839 | -0.03(-0.17%) |
Jul 28, 2009 | 18.28 | 18.45 | 18.20 | 18.45 | 101,401 | +0.05(+0.26%) |
Jul 27, 2009 | 18.44 | 18.59 | 18.29 | 18.40 | 131,941 | -0.19(-1.03%) |
Jul 24, 2009 | 18.09 | 18.64 | 18.05 | 18.59 | 249,437 | +0.54(+2.99%) |
Jul 23, 2009 | 17.59 | 18.28 | 17.55 | 18.05 | 239,301 | +0.50(+2.85%) |
Jul 22, 2009 | 17.56 | 17.74 | 17.39 | 17.55 | 92,470 | -0.02(-0.09%) |
Jul 21, 2009 | 17.39 | 17.63 | 17.24 | 17.57 | 119,129 | +0.24(+1.38%) |
Jul 20, 2009 | 17.33 | 17.50 | 17.18 | 17.33 | 188,556 | +0.07(+0.41%) |
Jul 17, 2009 | 17.55 | 17.55 | 17.15 | 17.26 | 104,791 | -0.30(-1.72%) |
Jul 16, 2009 | 17.13 | 17.58 | 17.13 | 17.56 | 98,223 | +0.30(+1.75%) |
Jul 15, 2009 | 17.00 | 17.27 | 16.95 | 17.26 | 114,043 | +0.44(+2.60%) |
Jul 14, 2009 | 16.73 | 16.87 | 16.53 | 16.82 | 106,832 | +0.02(+0.14%) |
Jul 13, 2009 | 16.64 | 16.81 | 16.55 | 16.80 | 112,647 | -0.02(-0.14%) |
Jul 10, 2009 | 16.33 | 16.86 | 16.33 | 16.82 | 123,711 | +0.37(+2.22%) |
Jul 09, 2009 | 16.97 | 16.97 | 16.42 | 16.46 | 122,908 | -0.46(-2.73%) |
Jul 08, 2009 | 16.65 | 17.02 | 16.38 | 16.92 | 255,578 | +0.29(+1.77%) |
Jul 07, 2009 | 16.71 | 16.84 | 16.60 | 16.62 | 164,400 | -0.05(-0.29%) |
Jul 06, 2009 | 16.67 | 16.81 | 16.37 | 16.67 | 202,716 | +0.04(+0.24%) |
Jul 02, 2009 | 16.85 | 16.92 | 16.58 | 16.63 | 135,778 | -0.29(-1.74%) |
Jul 01, 2009 | 16.58 | 17.04 | 16.58 | 16.92 | 127,891 | +0.51(+3.10%) |
Jun 30, 2009 | 16.26 | 16.54 | 16.22 | 16.42 | 123,143 | +0.08(+0.49%) |
Jun 29, 2009 | 16.56 | 16.73 | 16.29 | 16.34 | 145,988 | -0.22(-1.34%) |
Jun 26, 2009 | 16.33 | 16.84 | 16.20 | 16.56 | 387,773 | +0.07(+0.43%) |
Jun 25, 2009 | 16.15 | 16.49 | 15.93 | 16.49 | 197,689 | +0.41(+2.52%) |
Jun 24, 2009 | 16.35 | 16.37 | 15.93 | 16.08 | 182,367 | -0.06(-0.35%) |
Jun 23, 2009 | 16.11 | 16.35 | 15.99 | 16.14 | 177,587 | -0.02(-0.10%) |
Jun 22, 2009 | 16.58 | 16.75 | 16.15 | 16.15 | 199,383 | -0.50(-3.01%) |
Jun 19, 2009 | 16.80 | 16.84 | 16.53 | 16.65 | 213,548 | -0.02(-0.10%) |
Jun 18, 2009 | 16.65 | 16.72 | 16.42 | 16.67 | 116,338 | +0.04(+0.24%) |
Jun 17, 2009 | 16.53 | 16.71 | 16.43 | 16.63 | 106,258 | +0.15(+0.92%) |
Jun 16, 2009 | 17.04 | 17.09 | 16.48 | 16.48 | 115,747 | -0.37(-2.17%) |
Jun 15, 2009 | 17.17 | 17.36 | 16.73 | 16.84 | 212,134 | -0.34(-1.99%) |
Jun 12, 2009 | 17.23 | 17.28 | 16.95 | 17.19 | 165,986 | +0.04(+0.23%) |
Jun 11, 2009 | 17.13 | 17.38 | 17.01 | 17.15 | 138,969 | +0.14(+0.84%) |
Jun 10, 2009 | 17.90 | 17.90 | 16.89 | 17.00 | 189,777 | -0.74(-4.17%) |
Jun 09, 2009 | 17.87 | 17.99 | 17.64 | 17.74 | 106,526 | +0.02(+0.09%) |
Jun 08, 2009 | 17.78 | 18.16 | 17.52 | 17.73 | 148,193 | -0.33(-1.85%) |
Jun 05, 2009 | 18.18 | 18.35 | 17.89 | 18.06 | 123,685 | -0.02(-0.13%) |
Jun 04, 2009 | 17.94 | 18.23 | 17.89 | 18.09 | 117,003 | +0.08(+0.44%) |
Jun 03, 2009 | 18.19 | 18.29 | 17.60 | 18.01 | 131,101 | -0.22(-1.22%) |
Jun 02, 2009 | 17.86 | 18.40 | 17.82 | 18.23 | 158,893 | +0.33(+1.87%) |
Jun 01, 2009 | 17.90 | 18.24 | 17.75 | 17.89 | 158,602 | +0.26(+1.49%) |
May 29, 2009 | 17.50 | 17.66 | 17.33 | 17.63 | 136,586 | +0.24(+1.37%) |
May 28, 2009 | 17.22 | 17.50 | 16.93 | 17.39 | 158,600 | +0.19(+1.11%) |
May 27, 2009 | 17.08 | 17.30 | 16.98 | 17.20 | 151,929 | -0.02(-0.14%) |
May 26, 2009 | 16.65 | 17.31 | 16.65 | 17.23 | 223,401 | +0.56(+3.39%) |
May 22, 2009 | 16.82 | 16.90 | 16.62 | 16.66 | 164,320 | -0.10(-0.62%) |
May 21, 2009 | 16.57 | 16.80 | 16.57 | 16.77 | 148,719 | +0.01(+0.05%) |
May 20, 2009 | 16.85 | 17.20 | 16.67 | 16.76 | 129,758 | -0.02(-0.09%) |
May 19, 2009 | 16.90 | 17.16 | 16.66 | 16.77 | 161,758 | -0.24(-1.40%) |
May 18, 2009 | 16.76 | 17.13 | 16.63 | 17.01 | 167,692 | +0.25(+1.47%) |
May 15, 2009 | 16.66 | 16.89 | 16.57 | 16.77 | 165,780 | +0.05(+0.29%) |
May 14, 2009 | 16.52 | 17.00 | 16.46 | 16.72 | 146,403 | +0.21(+1.25%) |
May 13, 2009 | 16.50 | 16.77 | 16.46 | 16.51 | 193,237 | -0.18(-1.10%) |
May 12, 2009 | 16.80 | 16.84 | 16.58 | 16.69 | 191,120 | -0.09(-0.52%) |
May 11, 2009 | 16.68 | 16.91 | 16.58 | 16.78 | 108,715 | -0.02(-0.14%) |
May 08, 2009 | 16.90 | 17.12 | 16.68 | 16.81 | 149,197 | +0.09(+0.52%) |
May 07, 2009 | 17.05 | 17.29 | 16.66 | 16.72 | 147,210 | -0.06(-0.33%) |
May 06, 2009 | 17.45 | 17.69 | 16.67 | 16.77 | 153,767 | -0.64(-3.70%) |
May 05, 2009 | 17.89 | 18.01 | 17.12 | 17.42 | 136,408 | -0.65(-3.61%) |
May 04, 2009 | 17.85 | 18.10 | 17.31 | 18.07 | 259,840 | +0.82(+4.75%) |
May 01, 2009 | 16.84 | 17.25 | 16.73 | 17.25 | 202,298 | +0.45(+2.70%) |
Apr 30, 2009 | 16.83 | 17.08 | 16.71 | 16.80 | 364,170 | +0.02(+0.14%) |
Apr 29, 2009 | 16.31 | 16.80 | 16.18 | 16.77 | 261,035 | +0.64(+3.99%) |
Apr 28, 2009 | 16.03 | 16.43 | 16.03 | 16.13 | 210,104 | -0.06(-0.39%) |
Apr 27, 2009 | 16.07 | 16.42 | 15.95 | 16.19 | 265,301 | -0.10(-0.59%) |
Apr 24, 2009 | 16.17 | 16.53 | 16.09 | 16.29 | 214,735 | -0.21(-1.25%) |
Apr 23, 2009 | 17.16 | 17.28 | 16.32 | 16.50 | 356,000 | -1.03(-5.85%) |
Apr 22, 2009 | 17.70 | 17.95 | 17.41 | 17.52 | 141,196 | -0.37(-2.04%) |
Apr 21, 2009 | 17.58 | 18.15 | 17.58 | 17.89 | 176,519 | +0.18(+1.03%) |
Apr 20, 2009 | 17.66 | 17.93 | 17.61 | 17.70 | 181,170 | -0.40(-2.20%) |
Apr 17, 2009 | 17.75 | 18.22 | 17.70 | 18.10 | 121,127 | +0.41(+2.34%) |
Apr 16, 2009 | 17.11 | 17.85 | 17.01 | 17.69 | 101,260 | +0.68(+4.02%) |
Apr 15, 2009 | 16.37 | 17.04 | 16.35 | 17.00 | 97,493 | +0.60(+3.63%) |
Apr 14, 2009 | 17.04 | 17.39 | 16.33 | 16.41 | 143,904 | -0.84(-4.89%) |
Apr 13, 2009 | 17.50 | 17.88 | 17.14 | 17.25 | 182,972 | -0.42(-2.38%) |
Apr 09, 2009 | 17.47 | 17.82 | 17.39 | 17.67 | 156,397 | +0.40(+2.30%) |
Apr 08, 2009 | 17.10 | 17.37 | 16.78 | 17.27 | 86,873 | +0.35(+2.07%) |
Apr 07, 2009 | 17.12 | 17.49 | 16.90 | 16.92 | 106,720 | -0.37(-2.16%) |
Apr 06, 2009 | 17.68 | 17.69 | 17.02 | 17.30 | 189,178 | -0.47(-2.64%) |
Apr 03, 2009 | 17.89 | 18.02 | 17.64 | 17.77 | 178,694 | -0.10(-0.58%) |
Apr 02, 2009 | 18.01 | 18.19 | 17.75 | 17.87 | 205,344 | -0.06(-0.31%) |
Apr 01, 2009 | 17.85 | 17.97 | 17.68 | 17.93 | 161,543 | -0.16(-0.88%) |
Mar 31, 2009 | 17.73 | 18.54 | 17.73 | 18.09 | 153,540 | +0.55(+3.13%) |
Mar 30, 2009 | 17.67 | 17.74 | 17.09 | 17.54 | 226,647 | -0.68(-3.71%) |
Mar 26, 2009 | 17.74 | 18.22 | 17.66 | 18.21 | 169,949 | +0.72(+4.14%) |
Mar 25, 2009 | 17.17 | 17.65 | 16.97 | 17.49 | 181,404 | +0.47(+2.76%) |
Mar 24, 2009 | 17.23 | 17.42 | 16.94 | 17.02 | 112,234 | -0.35(-2.01%) |
Mar 23, 2009 | 17.31 | 17.46 | 16.92 | 17.37 | 163,312 | +0.55(+3.26%) |
Mar 20, 2009 | 16.94 | 17.73 | 16.72 | 16.82 | 185,193 | -0.64(-3.64%) |
Mar 19, 2009 | 17.85 | 17.93 | 17.31 | 17.46 | 89,727 | -0.16(-0.90%) |
Mar 18, 2009 | 17.61 | 17.78 | 17.12 | 17.62 | 145,957 | +0.01(+0.05%) |
Mar 17, 2009 | 16.89 | 17.61 | 16.65 | 17.61 | 95,892 | +0.72(+4.23%) |
Mar 16, 2009 | 17.55 | 17.55 | 16.80 | 16.89 | 171,443 | -0.60(-3.41%) |
Mar 13, 2009 | 17.54 | 18.05 | 17.09 | 17.49 | 74,680 | -0.02(-0.09%) |
Mar 12, 2009 | 16.99 | 17.78 | 16.77 | 17.50 | 139,710 | +0.39(+2.28%) |
Mar 11, 2009 | 17.27 | 17.95 | 16.91 | 17.12 | 65,006 | -0.10(-0.60%) |
Mar 10, 2009 | 15.93 | 17.27 | 15.71 | 17.22 | 142,070 | +1.44(+9.12%) |
Mar 09, 2009 | 17.06 | 17.08 | 15.70 | 15.78 | 108,110 | -1.45(-8.40%) |
Mar 06, 2009 | 17.08 | 17.39 | 16.64 | 17.23 | 145,744 | +0.29(+1.69%) |
Mar 05, 2009 | 17.67 | 17.76 | 16.92 | 16.94 | 122,415 | -1.03(-5.71%) |
Mar 04, 2009 | 17.90 | 18.28 | 17.45 | 17.97 | 126,525 | +0.83(+4.87%) |
Mar 02, 2009 | 18.56 | 18.56 | 17.11 | 17.13 | 173,430 | -1.66(-8.84%) |
Feb 27, 2009 | 18.20 | 19.36 | 17.97 | 18.79 | 180,777 | +0.50(+2.74%) |
Feb 26, 2009 | 18.66 | 19.17 | 18.19 | 18.29 | 236,568 | -0.26(-1.41%) |
Feb 25, 2009 | 18.58 | 19.05 | 18.37 | 18.55 | 131,548 | -0.11(-0.60%) |
Feb 24, 2009 | 18.46 | 18.94 | 18.19 | 18.67 | 187,547 | +0.24(+1.29%) |
Feb 23, 2009 | 19.52 | 19.52 | 18.32 | 18.43 | 93,193 | -0.99(-5.12%) |
Feb 20, 2009 | 19.76 | 19.88 | 19.21 | 19.42 | 74,855 | -0.50(-2.51%) |
Feb 19, 2009 | 20.01 | 20.48 | 19.82 | 19.92 | 80,074 | +0.08(+0.40%) |
Feb 18, 2009 | 20.47 | 20.57 | 19.76 | 19.84 | 122,576 | -0.53(-2.61%) |
Feb 17, 2009 | 20.78 | 20.82 | 20.36 | 20.37 | 76,859 | -1.03(-4.79%) |
Feb 13, 2009 | 21.24 | 21.65 | 20.93 | 21.40 | 82,034 | +0.26(+1.24%) |
Feb 12, 2009 | 20.51 | 21.28 | 20.47 | 21.14 | 102,507 | -0.25(-1.15%) |
Feb 11, 2009 | 21.62 | 21.68 | 20.67 | 21.38 | 77,603 | -0.05(-0.22%) |
Feb 10, 2009 | 21.99 | 22.35 | 21.18 | 21.43 | 104,474 | -0.75(-3.37%) |
Feb 09, 2009 | 22.12 | 22.40 | 21.87 | 22.18 | 71,740 | -0.10(-0.43%) |
Feb 06, 2009 | 21.35 | 22.31 | 21.29 | 22.27 | 132,271 | +1.15(+5.46%) |
Feb 05, 2009 | 21.24 | 21.68 | 20.95 | 21.12 | 133,877 | -0.27(-1.26%) |
Feb 04, 2009 | 21.34 | 22.29 | 21.27 | 21.39 | 87,577 | -0.06(-0.30%) |
Feb 03, 2009 | 21.37 | 21.62 | 21.07 | 21.46 | 118,855 | +0.20(+0.94%) |