Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.84 | 21.01 | 20.34 | 20.35 | 283,235 | -0.36(-1.75%) |
Jan 28, 2010 | 21.82 | 21.82 | 20.66 | 20.71 | 287,348 | -1.03(-4.75%) |
Jan 27, 2010 | 21.20 | 21.82 | 21.20 | 21.75 | 94,319 | +0.39(+1.81%) |
Jan 26, 2010 | 21.30 | 21.79 | 21.18 | 21.36 | 111,368 | -0.11(-0.52%) |
Jan 25, 2010 | 21.62 | 22.18 | 21.15 | 21.47 | 175,870 | -0.04(-0.20%) |
Jan 22, 2010 | 21.51 | 21.73 | 21.23 | 21.51 | 168,690 | +0.04(+0.20%) |
Jan 21, 2010 | 21.83 | 22.23 | 21.28 | 21.47 | 109,948 | -0.40(-1.81%) |
Jan 20, 2010 | 21.80 | 21.99 | 21.28 | 21.87 | 205,958 | -0.16(-0.70%) |
Jan 19, 2010 | 22.15 | 22.15 | 21.45 | 22.02 | 161,441 | -0.03(-0.12%) |
Jan 15, 2010 | 23.00 | 22.05 | 22.05 | 22.05 | 299,094 | -0.88(-3.83%) |
Jan 14, 2010 | 22.83 | 23.06 | 22.68 | 22.93 | 219,367 | +0.11(+0.49%) |
Jan 13, 2010 | 22.61 | 22.91 | 22.38 | 22.81 | 127,476 | +0.22(+0.95%) |
Jan 12, 2010 | 22.65 | 22.89 | 22.40 | 22.60 | 66,785 | -0.28(-1.20%) |
Jan 11, 2010 | 22.35 | 22.92 | 22.20 | 22.88 | 159,211 | +0.65(+2.91%) |
Jan 08, 2010 | 21.85 | 22.45 | 21.85 | 22.23 | 112,422 | +0.40(+1.81%) |
Jan 07, 2010 | 21.93 | 22.09 | 21.37 | 21.83 | 118,251 | -0.08(-0.35%) |
Jan 06, 2010 | 21.98 | 22.50 | 21.83 | 21.91 | 153,763 | -0.07(-0.31%) |
Jan 05, 2010 | 21.99 | 22.20 | 21.70 | 21.98 | 165,453 | -0.01(-0.04%) |
Jan 04, 2010 | 21.88 | 21.99 | 21.26 | 21.99 | 236,103 | +0.43(+2.00%) |
Dec 31, 2009 | 22.08 | 21.56 | 21.56 | 21.56 | 125,629 | -0.65(-2.91%) |
Dec 30, 2009 | 22.21 | 22.52 | 21.97 | 22.20 | 119,039 | -0.16(-0.73%) |
Dec 29, 2009 | 21.70 | 22.56 | 21.51 | 22.37 | 140,136 | +0.65(+2.97%) |
Dec 28, 2009 | 21.51 | 21.72 | 21.41 | 21.72 | 77,047 | +0.30(+1.41%) |
Dec 24, 2009 | 21.77 | 21.89 | 21.37 | 21.42 | 21,691 | -0.25(-1.15%) |
Dec 23, 2009 | 21.53 | 21.86 | 21.42 | 21.67 | 101,278 | +0.19(+0.88%) |
Dec 22, 2009 | 21.47 | 21.75 | 21.32 | 21.48 | 58,357 | +0.01(+0.04%) |
Dec 21, 2009 | 21.31 | 21.85 | 21.13 | 21.47 | 120,606 | +0.21(+0.97%) |
Dec 18, 2009 | 21.31 | 22.14 | 21.08 | 21.26 | 580,658 | +0.22(+1.02%) |
Dec 17, 2009 | 20.25 | 21.31 | 19.72 | 21.05 | 291,785 | +0.71(+3.47%) |
Dec 16, 2009 | 20.33 | 20.43 | 20.13 | 20.34 | 197,060 | +0.22(+1.07%) |
Dec 15, 2009 | 20.14 | 20.50 | 19.91 | 20.13 | 229,734 | +0.00(+0.00%) |
Dec 14, 2009 | 19.63 | 20.30 | 19.46 | 20.13 | 434,762 | +0.09(+0.47%) |
Dec 11, 2009 | 20.58 | 20.67 | 19.96 | 20.03 | 260,304 | -0.38(-1.86%) |
Dec 10, 2009 | 20.72 | 20.90 | 20.25 | 20.41 | 117,491 | -0.29(-1.41%) |
Dec 09, 2009 | 20.75 | 20.92 | 20.45 | 20.70 | 189,703 | -0.09(-0.41%) |
Dec 08, 2009 | 20.87 | 21.08 | 20.55 | 20.79 | 333,772 | -0.28(-1.31%) |
Dec 07, 2009 | 21.27 | 21.28 | 20.98 | 21.07 | 116,937 | -0.28(-1.29%) |
Dec 04, 2009 | 20.77 | 21.40 | 20.62 | 21.34 | 171,085 | +0.98(+4.82%) |
Dec 03, 2009 | 20.36 | 20.82 | 20.32 | 20.36 | 132,472 | +0.13(+0.64%) |
Dec 02, 2009 | 20.03 | 20.64 | 19.96 | 20.23 | 120,483 | +0.16(+0.77%) |
Dec 01, 2009 | 19.59 | 20.15 | 19.59 | 20.08 | 158,510 | +0.56(+2.87%) |
Nov 30, 2009 | 19.37 | 19.58 | 18.79 | 19.52 | 206,233 | +0.07(+0.35%) |
Nov 27, 2009 | 19.21 | 19.70 | 19.21 | 19.45 | 70,597 | -0.26(-1.31%) |
Nov 25, 2009 | 20.00 | 20.06 | 19.65 | 19.71 | 124,823 | -0.27(-1.34%) |
Nov 24, 2009 | 20.61 | 20.61 | 19.91 | 19.97 | 195,402 | -0.69(-3.34%) |
Nov 23, 2009 | 20.43 | 21.21 | 20.40 | 20.66 | 205,127 | +0.49(+2.43%) |
Nov 20, 2009 | 19.83 | 20.37 | 19.83 | 20.17 | 127,722 | +0.17(+0.86%) |
Nov 19, 2009 | 20.40 | 20.40 | 19.70 | 20.00 | 144,791 | -0.47(-2.27%) |
Nov 18, 2009 | 20.58 | 20.79 | 20.27 | 20.46 | 140,473 | -0.09(-0.42%) |
Nov 17, 2009 | 20.21 | 20.62 | 20.00 | 20.55 | 123,448 | +0.20(+0.97%) |
Nov 16, 2009 | 19.61 | 20.36 | 19.61 | 20.35 | 219,961 | +0.74(+3.78%) |
Nov 13, 2009 | 19.24 | 19.66 | 18.93 | 19.61 | 178,939 | +0.28(+1.47%) |
Nov 12, 2009 | 19.55 | 20.01 | 19.26 | 19.33 | 224,616 | -0.20(-1.01%) |
Nov 11, 2009 | 18.74 | 19.59 | 18.22 | 19.52 | 308,716 | +0.96(+5.15%) |
Nov 10, 2009 | 18.75 | 18.87 | 18.38 | 18.57 | 117,150 | -0.22(-1.19%) |
Nov 09, 2009 | 18.78 | 18.95 | 18.53 | 18.79 | 190,807 | +0.02(+0.09%) |
Nov 06, 2009 | 17.59 | 18.95 | 17.50 | 18.78 | 123,685 | -0.14(-0.73%) |
Nov 05, 2009 | 18.47 | 19.01 | 18.44 | 18.91 | 155,187 | +0.62(+3.39%) |
Nov 04, 2009 | 18.59 | 18.66 | 18.21 | 18.29 | 191,679 | -0.26(-1.39%) |
Nov 03, 2009 | 17.94 | 18.63 | 17.94 | 18.55 | 180,929 | +0.48(+2.67%) |
Nov 02, 2009 | 18.15 | 18.57 | 17.65 | 18.07 | 389,242 | -0.31(-1.69%) |
Oct 30, 2009 | 18.79 | 19.08 | 18.10 | 18.38 | 271,403 | -0.59(-3.09%) |
Oct 29, 2009 | 19.12 | 19.19 | 18.83 | 18.97 | 315,836 | +0.09(+0.46%) |
Oct 28, 2009 | 19.44 | 19.63 | 18.83 | 18.88 | 233,817 | -0.53(-2.75%) |
Oct 27, 2009 | 20.24 | 20.46 | 19.28 | 19.41 | 431,301 | -0.88(-4.33%) |
Oct 26, 2009 | 20.70 | 21.46 | 20.18 | 20.29 | 310,155 | -0.28(-1.38%) |
Oct 23, 2009 | 20.74 | 22.03 | 20.41 | 20.58 | 404,722 | -0.26(-1.24%) |
Oct 22, 2009 | 20.15 | 21.32 | 19.38 | 20.83 | 913,010 | -0.57(-2.66%) |
Oct 21, 2009 | 21.82 | 22.24 | 21.35 | 21.40 | 368,408 | -0.41(-1.89%) |
Oct 20, 2009 | 21.42 | 22.28 | 21.39 | 21.82 | 251,687 | -0.14(-0.63%) |
Oct 19, 2009 | 21.83 | 22.15 | 21.76 | 21.95 | 145,244 | +0.16(+0.75%) |
Oct 16, 2009 | 21.86 | 22.04 | 21.55 | 21.79 | 185,785 | -0.16(-0.75%) |
Oct 15, 2009 | 22.11 | 22.64 | 21.95 | 21.95 | 302,970 | -0.24(-1.09%) |
Oct 14, 2009 | 21.32 | 22.39 | 21.32 | 22.19 | 265,361 | +1.07(+5.06%) |
Oct 13, 2009 | 21.34 | 21.48 | 21.05 | 21.13 | 97,662 | -0.28(-1.29%) |
Oct 12, 2009 | 21.52 | 21.91 | 21.22 | 21.40 | 179,381 | +0.10(+0.48%) |
Oct 09, 2009 | 20.82 | 21.47 | 20.51 | 21.30 | 243,823 | +0.53(+2.57%) |
Oct 08, 2009 | 20.18 | 21.03 | 20.14 | 20.77 | 254,049 | +0.78(+3.92%) |
Oct 07, 2009 | 19.59 | 20.64 | 19.45 | 19.98 | 423,771 | +0.30(+1.53%) |
Oct 06, 2009 | 19.89 | 20.64 | 19.43 | 19.68 | 310,182 | -0.06(-0.31%) |
Oct 05, 2009 | 19.40 | 19.85 | 18.99 | 19.74 | 296,593 | +0.41(+2.14%) |
Oct 02, 2009 | 19.40 | 19.59 | 19.18 | 19.33 | 214,039 | -0.25(-1.28%) |
Oct 01, 2009 | 19.77 | 20.08 | 19.37 | 19.58 | 358,688 | -0.36(-1.81%) |
Sep 30, 2009 | 19.02 | 20.05 | 18.44 | 19.94 | 358,161 | +0.88(+4.61%) |
Sep 29, 2009 | 19.23 | 19.38 | 18.98 | 19.06 | 60,497 | -0.16(-0.85%) |
Sep 28, 2009 | 19.19 | 19.71 | 18.95 | 19.22 | 128,069 | +0.19(+1.00%) |
Sep 25, 2009 | 19.44 | 19.50 | 18.75 | 19.03 | 92,257 | -0.40(-2.08%) |
Sep 24, 2009 | 20.12 | 20.12 | 19.26 | 19.44 | 148,828 | -0.65(-3.26%) |
Sep 23, 2009 | 20.21 | 20.64 | 20.01 | 20.09 | 142,894 | -0.14(-0.68%) |
Sep 22, 2009 | 20.20 | 20.50 | 20.07 | 20.23 | 193,212 | +0.09(+0.47%) |
Sep 21, 2009 | 20.21 | 20.44 | 19.81 | 20.14 | 87,926 | -0.34(-1.64%) |
Sep 18, 2009 | 20.77 | 20.77 | 20.30 | 20.47 | 280,133 | -0.23(-1.12%) |
Sep 17, 2009 | 20.88 | 21.33 | 20.50 | 20.70 | 123,371 | -0.18(-0.87%) |
Sep 16, 2009 | 21.00 | 21.34 | 20.80 | 20.89 | 145,351 | -0.11(-0.53%) |
Sep 15, 2009 | 21.13 | 21.38 | 20.96 | 21.00 | 218,743 | -0.28(-1.30%) |
Sep 14, 2009 | 20.58 | 21.41 | 20.47 | 21.27 | 204,942 | +0.52(+2.49%) |
Sep 11, 2009 | 20.83 | 21.44 | 20.54 | 20.76 | 153,142 | -0.03(-0.17%) |
Sep 10, 2009 | 20.24 | 20.83 | 20.04 | 20.79 | 128,337 | +0.53(+2.64%) |
Sep 09, 2009 | 19.92 | 20.37 | 19.29 | 20.26 | 168,456 | +0.27(+1.34%) |
Sep 08, 2009 | 19.90 | 20.09 | 19.51 | 19.99 | 141,040 | +0.19(+0.96%) |
Sep 04, 2009 | 19.57 | 19.81 | 19.26 | 19.80 | 101,360 | +0.25(+1.28%) |
Sep 03, 2009 | 19.51 | 19.81 | 19.20 | 19.55 | 147,822 | +0.08(+0.40%) |
Sep 02, 2009 | 19.48 | 19.63 | 19.18 | 19.47 | 68,005 | -0.12(-0.62%) |
Sep 01, 2009 | 19.82 | 20.37 | 19.44 | 19.59 | 135,466 | -0.28(-1.43%) |
Aug 31, 2009 | 20.17 | 20.17 | 19.77 | 19.88 | 107,689 | -0.41(-2.04%) |
Aug 28, 2009 | 20.59 | 20.88 | 19.92 | 20.29 | 97,455 | -0.19(-0.93%) |
Aug 27, 2009 | 20.88 | 20.92 | 20.00 | 20.48 | 117,352 | -0.30(-1.45%) |
Aug 26, 2009 | 20.75 | 20.97 | 20.46 | 20.78 | 76,450 | +0.08(+0.37%) |
Aug 25, 2009 | 20.97 | 21.00 | 20.64 | 20.70 | 142,665 | -0.09(-0.46%) |
Aug 24, 2009 | 20.88 | 21.20 | 20.64 | 20.80 | 103,092 | +0.03(+0.17%) |
Aug 21, 2009 | 20.45 | 21.11 | 20.02 | 20.77 | 225,997 | +0.64(+3.17%) |
Aug 20, 2009 | 19.98 | 20.23 | 19.88 | 20.13 | 149,302 | +0.16(+0.82%) |
Aug 19, 2009 | 20.08 | 20.08 | 19.56 | 19.96 | 160,808 | -0.19(-0.94%) |
Aug 18, 2009 | 21.00 | 21.00 | 20.08 | 20.15 | 185,911 | -0.04(-0.21%) |
Aug 17, 2009 | 20.21 | 20.63 | 20.11 | 20.20 | 159,221 | -0.93(-4.40%) |
Aug 14, 2009 | 21.73 | 21.87 | 20.77 | 21.13 | 198,775 | -0.57(-2.62%) |
Aug 13, 2009 | 21.63 | 21.85 | 20.86 | 21.70 | 97,006 | +0.17(+0.80%) |
Aug 12, 2009 | 20.59 | 21.83 | 20.48 | 21.52 | 231,422 | +0.93(+4.52%) |
Aug 11, 2009 | 20.92 | 21.03 | 20.46 | 20.59 | 151,437 | -0.54(-2.57%) |
Aug 10, 2009 | 20.68 | 21.17 | 20.66 | 21.14 | 98,356 | +0.27(+1.28%) |
Aug 07, 2009 | 20.81 | 21.19 | 20.61 | 20.87 | 301,716 | +0.41(+2.02%) |
Aug 06, 2009 | 20.97 | 21.28 | 20.33 | 20.45 | 115,137 | -0.49(-2.34%) |
Aug 05, 2009 | 21.21 | 21.31 | 20.73 | 20.95 | 256,855 | -0.29(-1.38%) |
Aug 04, 2009 | 20.39 | 21.26 | 20.17 | 21.24 | 205,876 | +0.65(+3.14%) |
Aug 03, 2009 | 20.06 | 20.67 | 19.77 | 20.59 | 184,421 | +0.67(+3.37%) |
Jul 31, 2009 | 19.09 | 20.21 | 19.03 | 19.92 | 264,251 | +0.81(+4.24%) |
Jul 30, 2009 | 18.41 | 19.33 | 17.87 | 19.11 | 202,927 | +0.87(+4.77%) |
Jul 29, 2009 | 18.40 | 18.41 | 18.10 | 18.24 | 112,234 | -0.36(-1.94%) |
Jul 28, 2009 | 18.47 | 18.78 | 17.97 | 18.60 | 122,297 | +0.02(+0.09%) |
Jul 27, 2009 | 18.47 | 18.63 | 18.09 | 18.59 | 246,546 | +0.28(+1.55%) |
Jul 24, 2009 | 17.76 | 18.31 | 17.76 | 18.30 | 191,341 | +0.34(+1.92%) |
Jul 23, 2009 | 17.39 | 18.01 | 17.21 | 17.96 | 289,426 | +0.47(+2.71%) |
Jul 22, 2009 | 17.65 | 17.87 | 17.13 | 17.48 | 266,899 | -0.39(-2.17%) |
Jul 21, 2009 | 17.74 | 18.52 | 17.51 | 17.87 | 569,216 | -0.83(-4.42%) |
Jul 20, 2009 | 18.53 | 18.83 | 18.18 | 18.70 | 254,835 | +0.28(+1.50%) |
Jul 17, 2009 | 18.53 | 18.53 | 18.12 | 18.42 | 187,606 | -0.09(-0.47%) |
Jul 16, 2009 | 17.84 | 18.57 | 17.71 | 18.51 | 223,585 | +0.53(+2.92%) |
Jul 15, 2009 | 17.94 | 18.00 | 17.66 | 17.98 | 277,653 | +0.28(+1.56%) |
Jul 14, 2009 | 17.79 | 18.00 | 17.61 | 17.71 | 228,107 | -0.04(-0.24%) |
Jul 13, 2009 | 17.46 | 17.90 | 16.99 | 17.75 | 301,100 | -0.16(-0.91%) |
Jul 10, 2009 | 17.55 | 17.97 | 17.49 | 17.91 | 269,724 | +0.21(+1.17%) |
Jul 09, 2009 | 18.10 | 18.10 | 17.67 | 17.71 | 149,094 | -0.26(-1.44%) |
Jul 08, 2009 | 18.17 | 18.32 | 17.58 | 17.97 | 323,769 | -0.14(-0.76%) |
Jul 07, 2009 | 18.04 | 18.48 | 17.87 | 18.10 | 382,525 | +0.12(+0.67%) |
Jul 06, 2009 | 17.86 | 18.02 | 17.39 | 17.98 | 207,761 | +0.10(+0.58%) |
Jul 02, 2009 | 18.78 | 18.78 | 17.88 | 17.88 | 689,453 | -1.11(-5.85%) |
Jul 01, 2009 | 18.47 | 19.27 | 18.47 | 18.99 | 275,696 | +0.63(+3.42%) |
Jun 30, 2009 | 18.37 | 18.84 | 17.92 | 18.36 | 217,002 | -0.05(-0.28%) |
Jun 29, 2009 | 18.40 | 18.97 | 17.97 | 18.41 | 284,565 | +0.08(+0.42%) |
Jun 26, 2009 | 18.22 | 18.48 | 17.92 | 18.34 | 1,074,219 | -0.01(-0.05%) |
Jun 25, 2009 | 17.94 | 18.37 | 17.56 | 18.34 | 263,535 | +0.51(+2.85%) |
Jun 24, 2009 | 18.09 | 18.56 | 17.75 | 17.84 | 196,001 | -0.07(-0.38%) |
Jun 23, 2009 | 17.96 | 18.27 | 17.86 | 17.91 | 136,147 | -0.10(-0.57%) |
Jun 22, 2009 | 19.07 | 19.22 | 17.98 | 18.01 | 279,188 | -1.30(-6.73%) |
Jun 19, 2009 | 19.67 | 19.79 | 19.15 | 19.31 | 271,530 | +0.02(+0.09%) |
Jun 18, 2009 | 19.00 | 19.63 | 18.71 | 19.29 | 184,011 | +0.25(+1.31%) |
Jun 17, 2009 | 19.18 | 19.26 | 18.73 | 19.04 | 220,023 | -0.12(-0.63%) |
Jun 16, 2009 | 19.88 | 20.13 | 19.02 | 19.16 | 342,995 | -0.52(-2.63%) |
Jun 15, 2009 | 20.11 | 20.20 | 19.06 | 19.68 | 444,709 | -0.59(-2.89%) |
Jun 12, 2009 | 20.27 | 20.61 | 19.92 | 20.27 | 393,779 | -0.11(-0.55%) |
Jun 11, 2009 | 20.59 | 21.07 | 20.33 | 20.38 | 317,508 | -0.22(-1.05%) |
Jun 10, 2009 | 20.62 | 21.19 | 20.12 | 20.59 | 592,409 | +0.07(+0.34%) |
Jun 09, 2009 | 20.80 | 20.88 | 19.57 | 20.52 | 571,071 | +1.51(+7.93%) |
Jun 08, 2009 | 18.95 | 19.24 | 18.76 | 19.02 | 276,521 | -0.10(-0.54%) |
Jun 05, 2009 | 19.26 | 19.88 | 18.89 | 19.12 | 366,205 | -0.02(-0.09%) |
Jun 04, 2009 | 18.65 | 19.19 | 18.38 | 19.14 | 265,857 | +0.51(+2.73%) |
Jun 03, 2009 | 19.42 | 19.43 | 18.18 | 18.63 | 314,531 | -0.40(-2.08%) |
Jun 02, 2009 | 18.86 | 19.84 | 18.84 | 19.03 | 278,599 | +0.02(+0.09%) |
Jun 01, 2009 | 18.62 | 19.28 | 18.05 | 19.01 | 386,625 | +0.65(+3.52%) |
May 29, 2009 | 17.61 | 18.37 | 17.40 | 18.36 | 320,318 | +0.75(+4.25%) |
May 28, 2009 | 17.41 | 17.66 | 16.61 | 17.61 | 308,416 | +0.40(+2.35%) |
May 27, 2009 | 17.23 | 17.58 | 17.13 | 17.21 | 338,879 | -0.10(-0.60%) |
May 26, 2009 | 16.31 | 17.32 | 16.08 | 17.31 | 266,967 | +0.78(+4.74%) |
May 22, 2009 | 16.58 | 16.88 | 16.32 | 16.53 | 283,462 | +0.09(+0.52%) |
May 21, 2009 | 17.55 | 17.57 | 16.22 | 16.44 | 535,141 | -1.34(-7.55%) |
May 20, 2009 | 17.30 | 19.15 | 16.97 | 17.79 | 742,103 | +0.48(+2.79%) |
May 19, 2009 | 16.78 | 17.53 | 16.65 | 17.30 | 303,323 | +0.48(+2.87%) |
May 18, 2009 | 16.37 | 16.97 | 16.17 | 16.82 | 175,090 | +0.59(+3.61%) |
May 15, 2009 | 16.33 | 16.87 | 16.16 | 16.23 | 291,548 | -0.16(-0.95%) |
May 14, 2009 | 15.65 | 16.51 | 15.65 | 16.39 | 448,667 | +0.77(+4.91%) |
May 13, 2009 | 15.82 | 15.91 | 15.45 | 15.62 | 548,472 | -0.46(-2.89%) |
May 12, 2009 | 16.43 | 16.84 | 15.74 | 16.09 | 256,295 | -0.38(-2.30%) |
May 11, 2009 | 16.73 | 17.13 | 16.04 | 16.47 | 232,966 | -0.70(-4.06%) |
May 08, 2009 | 17.07 | 17.40 | 16.54 | 17.16 | 346,355 | +0.33(+1.94%) |
May 07, 2009 | 16.79 | 17.30 | 16.52 | 16.84 | 425,052 | +0.19(+1.14%) |
May 06, 2009 | 16.46 | 16.67 | 15.98 | 16.65 | 407,950 | +0.30(+1.84%) |
May 05, 2009 | 16.06 | 16.59 | 15.73 | 16.35 | 473,732 | +0.22(+1.39%) |
May 04, 2009 | 15.87 | 16.16 | 14.84 | 16.12 | 480,729 | +1.28(+8.65%) |
May 01, 2009 | 14.36 | 15.06 | 14.30 | 14.84 | 416,972 | +0.48(+3.36%) |
Apr 30, 2009 | 14.43 | 14.84 | 14.16 | 14.36 | 927,911 | +0.14(+0.97%) |
Apr 29, 2009 | 14.39 | 14.61 | 13.93 | 14.22 | 945,179 | +0.00(+0.00%) |
Apr 28, 2009 | 13.88 | 14.96 | 13.85 | 14.22 | 544,205 | +0.12(+0.86%) |
Apr 27, 2009 | 14.16 | 14.43 | 13.83 | 14.10 | 508,768 | -0.41(-2.85%) |
Apr 24, 2009 | 13.98 | 14.70 | 13.88 | 14.51 | 385,848 | +0.64(+4.59%) |
Apr 23, 2009 | 14.22 | 14.22 | 13.50 | 13.88 | 528,806 | +0.15(+1.13%) |
Apr 22, 2009 | 12.76 | 14.12 | 12.51 | 13.72 | 996,239 | +0.80(+6.20%) |
Apr 21, 2009 | 12.49 | 13.07 | 11.61 | 12.92 | 1,443,597 | -1.32(-9.26%) |
Apr 20, 2009 | 15.13 | 15.13 | 14.06 | 14.24 | 369,457 | -1.31(-8.42%) |
Apr 17, 2009 | 15.28 | 15.70 | 14.92 | 15.55 | 352,056 | +0.32(+2.09%) |
Apr 16, 2009 | 14.21 | 15.29 | 14.19 | 15.23 | 370,532 | +1.16(+8.27%) |
Apr 15, 2009 | 14.04 | 14.35 | 13.67 | 14.06 | 409,419 | -0.12(-0.85%) |
Apr 14, 2009 | 14.19 | 14.57 | 13.78 | 14.19 | 445,049 | -0.20(-1.38%) |
Apr 13, 2009 | 14.43 | 14.60 | 14.00 | 14.38 | 524,139 | -0.22(-1.53%) |
Apr 09, 2009 | 14.12 | 15.31 | 13.30 | 14.61 | 759,460 | +0.12(+0.83%) |
Apr 08, 2009 | 14.10 | 14.51 | 14.04 | 14.49 | 190,336 | +0.46(+3.25%) |
Apr 07, 2009 | 14.53 | 14.61 | 13.94 | 14.03 | 290,739 | -0.77(-5.18%) |
Apr 06, 2009 | 15.18 | 15.23 | 14.44 | 14.80 | 226,450 | -0.52(-3.37%) |
Apr 03, 2009 | 15.02 | 15.34 | 14.60 | 15.31 | 203,198 | +0.25(+1.66%) |
Apr 02, 2009 | 14.40 | 15.49 | 14.36 | 15.06 | 259,810 | +0.97(+6.91%) |
Apr 01, 2009 | 13.67 | 14.12 | 13.47 | 14.09 | 257,580 | +0.11(+0.80%) |
Mar 31, 2009 | 13.93 | 14.37 | 13.58 | 13.98 | 204,432 | +0.22(+1.63%) |
Mar 30, 2009 | 14.43 | 14.47 | 13.56 | 13.75 | 203,574 | -1.15(-7.74%) |
Mar 26, 2009 | 13.72 | 14.92 | 13.72 | 14.91 | 313,171 | +1.36(+10.04%) |
Mar 25, 2009 | 13.94 | 14.06 | 13.11 | 13.55 | 486,183 | -0.23(-1.69%) |
Mar 24, 2009 | 13.76 | 14.17 | 13.69 | 13.78 | 517,921 | -0.24(-1.72%) |
Mar 23, 2009 | 13.57 | 14.02 | 12.50 | 14.02 | 492,721 | +0.65(+4.90%) |
Mar 20, 2009 | 14.50 | 14.50 | 13.26 | 13.37 | 308,925 | -0.60(-4.32%) |
Mar 19, 2009 | 14.25 | 14.25 | 13.74 | 13.97 | 270,897 | -0.28(-1.99%) |
Mar 18, 2009 | 13.34 | 14.25 | 13.34 | 14.25 | 422,998 | +0.36(+2.60%) |
Mar 17, 2009 | 13.38 | 13.90 | 13.38 | 13.89 | 242,184 | +0.46(+3.40%) |
Mar 16, 2009 | 13.44 | 14.11 | 13.21 | 13.44 | 400,792 | +0.14(+1.04%) |
Mar 13, 2009 | 12.91 | 13.38 | 12.74 | 13.30 | 251,733 | +0.43(+3.35%) |
Mar 12, 2009 | 12.32 | 12.87 | 11.99 | 12.87 | 408,125 | +0.45(+3.61%) |
Mar 11, 2009 | 12.21 | 12.75 | 12.17 | 12.42 | 385,090 | +0.27(+2.20%) |
Mar 10, 2009 | 12.26 | 12.52 | 11.95 | 12.15 | 465,833 | +0.18(+1.51%) |
Mar 09, 2009 | 12.33 | 12.63 | 11.89 | 11.97 | 291,375 | -0.46(-3.67%) |
Mar 06, 2009 | 12.42 | 12.63 | 12.06 | 12.43 | 436,601 | +0.20(+1.62%) |
Mar 05, 2009 | 12.84 | 13.03 | 12.19 | 12.23 | 323,746 | -0.88(-6.70%) |
Mar 04, 2009 | 12.81 | 13.45 | 12.81 | 13.11 | 430,507 | -0.07(-0.52%) |
Mar 02, 2009 | 14.05 | 14.33 | 13.13 | 13.18 | 358,543 | -1.15(-8.05%) |
Feb 27, 2009 | 14.10 | 14.73 | 14.04 | 14.33 | 269,298 | +0.03(+0.18%) |
Feb 26, 2009 | 14.25 | 14.66 | 14.18 | 14.31 | 454,045 | +0.15(+1.10%) |
Feb 25, 2009 | 14.96 | 14.96 | 14.00 | 14.15 | 483,741 | -0.87(-5.79%) |
Feb 24, 2009 | 14.71 | 15.22 | 14.55 | 15.02 | 498,170 | +0.42(+2.89%) |
Feb 23, 2009 | 15.23 | 15.23 | 14.52 | 14.60 | 295,359 | -0.53(-3.53%) |
Feb 20, 2009 | 15.66 | 15.68 | 14.81 | 15.13 | 470,360 | -0.71(-4.51%) |
Feb 19, 2009 | 15.88 | 16.48 | 15.52 | 15.85 | 284,502 | +0.25(+1.60%) |
Feb 18, 2009 | 16.05 | 16.11 | 15.34 | 15.60 | 379,600 | -0.21(-1.31%) |
Feb 17, 2009 | 15.71 | 16.11 | 15.34 | 15.80 | 345,667 | -0.52(-3.17%) |
Feb 13, 2009 | 16.41 | 17.11 | 16.12 | 16.32 | 297,457 | -0.12(-0.73%) |
Feb 12, 2009 | 15.64 | 16.80 | 15.61 | 16.44 | 292,613 | +0.05(+0.32%) |
Feb 11, 2009 | 16.88 | 17.72 | 15.63 | 16.39 | 555,560 | -0.48(-2.86%) |
Feb 10, 2009 | 16.66 | 17.87 | 16.66 | 16.87 | 764,527 | -1.95(-10.34%) |
Feb 09, 2009 | 19.55 | 19.78 | 18.77 | 18.82 | 315,280 | -0.88(-4.46%) |
Feb 06, 2009 | 18.84 | 20.10 | 18.72 | 19.70 | 249,270 | +0.74(+3.91%) |
Feb 05, 2009 | 17.86 | 19.08 | 17.44 | 18.96 | 260,216 | +1.01(+5.61%) |
Feb 04, 2009 | 17.91 | 18.63 | 17.73 | 17.95 | 207,016 | +0.03(+0.19%) |
Feb 03, 2009 | 17.51 | 18.13 | 17.51 | 17.91 | 338,493 | +0.51(+2.92%) |