Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.36 | 19.15 | 19.15 | 19.15 | 1,040,974 | -0.22(-1.11%) |
Dec 30, 2009 | 19.34 | 19.58 | 19.25 | 19.36 | 357,958 | -0.02(-0.10%) |
Dec 29, 2009 | 19.39 | 19.45 | 19.33 | 19.38 | 300,487 | -0.01(-0.07%) |
Dec 28, 2009 | 19.53 | 19.53 | 19.29 | 19.39 | 284,904 | +0.01(+0.07%) |
Dec 24, 2009 | 19.42 | 19.47 | 19.27 | 19.38 | 119,005 | -0.05(-0.24%) |
Dec 23, 2009 | 19.33 | 19.56 | 19.19 | 19.43 | 366,403 | +0.10(+0.51%) |
Dec 22, 2009 | 19.15 | 19.49 | 18.99 | 19.33 | 1,037,085 | +0.18(+0.95%) |
Dec 21, 2009 | 18.91 | 19.19 | 18.89 | 19.15 | 425,500 | +0.35(+1.85%) |
Dec 18, 2009 | 18.87 | 18.93 | 18.47 | 18.80 | 877,259 | +0.40(+2.17%) |
Dec 17, 2009 | 18.24 | 18.46 | 18.24 | 18.40 | 574,587 | -0.12(-0.63%) |
Dec 16, 2009 | 18.75 | 18.78 | 18.42 | 18.52 | 582,525 | -0.08(-0.45%) |
Dec 15, 2009 | 18.69 | 18.78 | 18.56 | 18.60 | 608,722 | -0.18(-0.97%) |
Dec 14, 2009 | 18.77 | 18.85 | 18.70 | 18.78 | 460,230 | +0.21(+1.14%) |
Dec 11, 2009 | 18.48 | 18.70 | 18.38 | 18.57 | 488,336 | +0.24(+1.33%) |
Dec 10, 2009 | 18.54 | 18.70 | 18.25 | 18.33 | 431,466 | -0.03(-0.15%) |
Dec 09, 2009 | 18.47 | 18.47 | 18.11 | 18.36 | 281,304 | -0.08(-0.43%) |
Dec 08, 2009 | 18.51 | 18.54 | 18.21 | 18.44 | 578,337 | -0.20(-1.06%) |
Dec 07, 2009 | 18.63 | 18.73 | 18.55 | 18.63 | 439,975 | +0.01(+0.05%) |
Dec 04, 2009 | 18.40 | 18.83 | 18.33 | 18.63 | 517,319 | +0.47(+2.61%) |
Dec 03, 2009 | 18.31 | 18.43 | 18.08 | 18.15 | 645,792 | -0.16(-0.87%) |
Dec 02, 2009 | 18.34 | 18.63 | 18.23 | 18.31 | 438,768 | -0.06(-0.31%) |
Dec 01, 2009 | 18.14 | 18.51 | 18.11 | 18.37 | 513,592 | +0.32(+1.77%) |
Nov 30, 2009 | 18.12 | 18.16 | 17.85 | 18.05 | 566,686 | -0.16(-0.90%) |
Nov 27, 2009 | 18.13 | 18.46 | 17.99 | 18.21 | 184,683 | -0.40(-2.17%) |
Nov 25, 2009 | 18.36 | 18.70 | 18.22 | 18.62 | 381,745 | +0.22(+1.17%) |
Nov 24, 2009 | 18.60 | 18.60 | 18.26 | 18.40 | 983,712 | -0.14(-0.76%) |
Nov 23, 2009 | 18.85 | 19.10 | 18.52 | 18.54 | 755,128 | -0.09(-0.48%) |
Nov 20, 2009 | 18.83 | 19.03 | 18.51 | 18.63 | 798,943 | -0.35(-1.83%) |
Nov 19, 2009 | 19.48 | 19.53 | 18.90 | 18.98 | 780,931 | -0.70(-3.55%) |
Nov 18, 2009 | 19.78 | 19.90 | 19.57 | 19.68 | 520,036 | -0.20(-1.01%) |
Nov 17, 2009 | 19.74 | 20.12 | 19.69 | 19.88 | 721,023 | +0.07(+0.38%) |
Nov 16, 2009 | 19.20 | 19.84 | 19.14 | 19.80 | 987,651 | +0.68(+3.53%) |
Nov 13, 2009 | 18.94 | 19.17 | 18.86 | 19.13 | 434,369 | +0.37(+1.95%) |
Nov 12, 2009 | 18.96 | 19.12 | 18.72 | 18.76 | 370,375 | -0.29(-1.53%) |
Nov 11, 2009 | 19.45 | 19.48 | 18.84 | 19.05 | 820,460 | -0.15(-0.76%) |
Nov 10, 2009 | 19.32 | 19.55 | 19.11 | 19.20 | 987,402 | -0.18(-0.92%) |
Nov 09, 2009 | 19.12 | 19.49 | 19.04 | 19.38 | 1,046,330 | +0.52(+2.73%) |
Nov 06, 2009 | 18.45 | 18.93 | 18.33 | 18.86 | 1,767,324 | +0.24(+1.28%) |
Nov 05, 2009 | 17.98 | 18.62 | 17.91 | 18.62 | 1,470,358 | +0.85(+4.77%) |
Nov 04, 2009 | 18.51 | 18.52 | 17.70 | 17.77 | 1,169,739 | -0.37(-2.02%) |
Nov 03, 2009 | 17.46 | 18.20 | 17.35 | 18.14 | 1,549,127 | +0.83(+4.82%) |
Nov 02, 2009 | 17.35 | 17.55 | 16.99 | 17.30 | 1,148,697 | +0.07(+0.41%) |
Oct 30, 2009 | 17.76 | 18.10 | 16.90 | 17.23 | 1,621,989 | -0.57(-3.19%) |
Oct 29, 2009 | 17.64 | 19.77 | 17.25 | 17.80 | 2,223,680 | +0.15(+0.88%) |
Oct 28, 2009 | 18.75 | 18.87 | 17.57 | 17.65 | 2,304,422 | -1.23(-6.53%) |
Oct 27, 2009 | 19.48 | 19.73 | 18.83 | 18.88 | 1,274,491 | -0.59(-3.01%) |
Oct 26, 2009 | 19.35 | 19.65 | 19.14 | 19.46 | 1,219,386 | +0.28(+1.47%) |
Oct 23, 2009 | 19.06 | 19.18 | 18.92 | 19.18 | 1,004,879 | -0.02(-0.10%) |
Oct 22, 2009 | 19.17 | 19.36 | 18.73 | 19.20 | 925,368 | +0.07(+0.37%) |
Oct 21, 2009 | 18.38 | 19.31 | 18.32 | 19.13 | 1,851,189 | +0.68(+3.66%) |
Oct 20, 2009 | 18.22 | 18.49 | 18.21 | 18.46 | 720,072 | +0.02(+0.13%) |
Oct 19, 2009 | 18.31 | 18.62 | 18.25 | 18.43 | 838,011 | +0.09(+0.51%) |
Oct 16, 2009 | 18.26 | 18.41 | 17.93 | 18.34 | 550,628 | -0.07(-0.38%) |
Oct 15, 2009 | 18.27 | 18.42 | 18.06 | 18.41 | 600,443 | +0.04(+0.23%) |
Oct 14, 2009 | 18.20 | 18.39 | 18.00 | 18.37 | 2,058,680 | +0.45(+2.54%) |
Oct 13, 2009 | 18.05 | 18.08 | 17.78 | 17.91 | 765,994 | -0.19(-1.06%) |
Oct 12, 2009 | 18.38 | 18.49 | 18.02 | 18.10 | 663,955 | -0.16(-0.87%) |
Oct 09, 2009 | 18.14 | 18.31 | 18.14 | 18.26 | 803,015 | +0.03(+0.15%) |
Oct 08, 2009 | 17.78 | 18.24 | 17.70 | 18.24 | 704,016 | +0.52(+2.91%) |
Oct 07, 2009 | 17.61 | 17.83 | 17.52 | 17.72 | 466,531 | +0.01(+0.05%) |
Oct 06, 2009 | 17.70 | 17.91 | 17.55 | 17.71 | 565,389 | +0.15(+0.88%) |
Oct 05, 2009 | 17.10 | 17.58 | 17.06 | 17.56 | 781,259 | +0.49(+2.88%) |
Oct 02, 2009 | 16.91 | 17.30 | 16.88 | 17.06 | 535,361 | -0.08(-0.46%) |
Oct 01, 2009 | 17.73 | 17.73 | 17.13 | 17.14 | 1,502,330 | -0.45(-2.56%) |
Sep 30, 2009 | 17.82 | 17.88 | 17.28 | 17.59 | 1,215,185 | -0.23(-1.31%) |
Sep 29, 2009 | 18.02 | 18.16 | 17.81 | 17.83 | 595,688 | -0.11(-0.60%) |
Sep 28, 2009 | 18.15 | 18.26 | 17.92 | 17.94 | 845,490 | -0.02(-0.13%) |
Sep 25, 2009 | 18.32 | 18.36 | 17.84 | 17.96 | 1,174,777 | -0.38(-2.05%) |
Sep 24, 2009 | 18.45 | 18.61 | 18.11 | 18.33 | 1,066,708 | -0.13(-0.71%) |
Sep 23, 2009 | 18.24 | 18.75 | 18.20 | 18.47 | 954,541 | +0.22(+1.21%) |
Sep 22, 2009 | 18.08 | 18.48 | 17.97 | 18.25 | 812,055 | +0.21(+1.17%) |
Sep 21, 2009 | 18.17 | 18.17 | 17.86 | 18.03 | 893,166 | -0.34(-1.84%) |
Sep 18, 2009 | 18.48 | 18.60 | 18.23 | 18.37 | 954,603 | -0.03(-0.18%) |
Sep 17, 2009 | 18.64 | 18.75 | 18.29 | 18.40 | 980,320 | -0.33(-1.75%) |
Sep 16, 2009 | 18.47 | 18.84 | 18.40 | 18.73 | 726,079 | +0.33(+1.78%) |
Sep 15, 2009 | 18.32 | 18.50 | 18.19 | 18.40 | 658,862 | +0.08(+0.41%) |
Sep 14, 2009 | 18.18 | 18.40 | 18.10 | 18.33 | 705,808 | +0.05(+0.26%) |
Sep 11, 2009 | 18.25 | 18.43 | 18.14 | 18.28 | 909,474 | +0.09(+0.52%) |
Sep 10, 2009 | 17.91 | 18.37 | 17.91 | 18.19 | 1,346,263 | +0.22(+1.23%) |
Sep 09, 2009 | 18.18 | 18.21 | 17.83 | 17.97 | 1,390,248 | -0.20(-1.08%) |
Sep 08, 2009 | 17.83 | 18.28 | 17.83 | 18.17 | 1,179,765 | +0.45(+2.57%) |
Sep 04, 2009 | 17.39 | 17.73 | 17.35 | 17.71 | 507,289 | +0.26(+1.50%) |
Sep 03, 2009 | 17.35 | 17.48 | 17.11 | 17.45 | 938,483 | +0.21(+1.22%) |
Sep 02, 2009 | 17.15 | 17.38 | 16.90 | 17.24 | 1,262,345 | +0.10(+0.57%) |
Sep 01, 2009 | 17.39 | 17.85 | 17.03 | 17.14 | 2,209,216 | -0.42(-2.38%) |
Aug 31, 2009 | 17.59 | 17.77 | 17.39 | 17.56 | 976,873 | -0.25(-1.42%) |
Aug 28, 2009 | 17.92 | 17.95 | 17.69 | 17.81 | 879,580 | +0.03(+0.16%) |
Aug 27, 2009 | 17.33 | 17.81 | 17.28 | 17.78 | 842,926 | +0.46(+2.65%) |
Aug 26, 2009 | 17.56 | 17.57 | 17.14 | 17.32 | 865,241 | +0.36(+2.13%) |
Aug 25, 2009 | 16.96 | 17.08 | 16.90 | 16.96 | 428,934 | +0.06(+0.33%) |
Aug 24, 2009 | 16.97 | 17.04 | 16.82 | 16.90 | 545,338 | -0.04(-0.22%) |
Aug 21, 2009 | 16.69 | 17.02 | 16.56 | 16.94 | 452,855 | +0.43(+2.58%) |
Aug 20, 2009 | 16.17 | 16.62 | 16.14 | 16.52 | 670,803 | +0.35(+2.15%) |
Aug 19, 2009 | 16.07 | 16.35 | 15.96 | 16.17 | 546,370 | -0.04(-0.23%) |
Aug 18, 2009 | 16.19 | 16.51 | 16.15 | 16.21 | 716,740 | +0.18(+1.11%) |
Aug 17, 2009 | 16.48 | 16.48 | 16.00 | 16.03 | 717,869 | -0.77(-4.60%) |
Aug 14, 2009 | 17.24 | 17.37 | 16.51 | 16.80 | 914,668 | -0.54(-3.14%) |
Aug 13, 2009 | 17.44 | 17.48 | 17.20 | 17.35 | 690,163 | +0.08(+0.43%) |
Aug 12, 2009 | 16.88 | 17.48 | 16.83 | 17.27 | 677,204 | +0.35(+2.08%) |
Aug 11, 2009 | 17.35 | 17.39 | 16.78 | 16.92 | 1,359,955 | -0.44(-2.54%) |
Aug 10, 2009 | 17.41 | 17.46 | 17.26 | 17.36 | 1,208,383 | -0.16(-0.91%) |
Aug 07, 2009 | 16.45 | 17.65 | 16.31 | 17.52 | 1,958,170 | +1.36(+8.44%) |
Aug 06, 2009 | 16.15 | 16.32 | 15.86 | 16.15 | 971,013 | +0.14(+0.85%) |
Aug 05, 2009 | 16.20 | 16.27 | 15.75 | 16.02 | 744,373 | -0.12(-0.76%) |
Aug 04, 2009 | 16.08 | 16.16 | 15.86 | 16.14 | 1,442,401 | +0.03(+0.17%) |
Aug 03, 2009 | 15.97 | 16.20 | 15.92 | 16.11 | 1,523,286 | +0.34(+2.14%) |
Jul 31, 2009 | 15.68 | 15.88 | 15.59 | 15.77 | 1,304,336 | +0.15(+0.93%) |
Jul 30, 2009 | 15.81 | 16.23 | 15.60 | 15.63 | 1,203,116 | +0.14(+0.88%) |
Jul 29, 2009 | 15.46 | 15.62 | 15.25 | 15.49 | 1,277,851 | -0.10(-0.66%) |
Jul 28, 2009 | 15.35 | 15.64 | 15.19 | 15.60 | 2,118,286 | -0.02(-0.12%) |
Jul 27, 2009 | 15.67 | 15.68 | 15.35 | 15.62 | 1,729,648 | -0.30(-1.88%) |
Jul 24, 2009 | 15.58 | 16.16 | 14.90 | 15.92 | 4,396,228 | -0.87(-5.17%) |
Jul 23, 2009 | 16.15 | 17.06 | 15.98 | 16.78 | 2,008,939 | +0.67(+4.13%) |
Jul 22, 2009 | 15.89 | 16.25 | 15.84 | 16.12 | 896,703 | +0.15(+0.97%) |
Jul 21, 2009 | 15.99 | 16.30 | 15.75 | 15.96 | 1,009,599 | +0.03(+0.21%) |
Jul 20, 2009 | 15.75 | 16.01 | 15.63 | 15.93 | 1,031,524 | +0.34(+2.16%) |
Jul 17, 2009 | 15.36 | 15.66 | 15.35 | 15.59 | 1,303,803 | +0.22(+1.40%) |
Jul 16, 2009 | 15.37 | 15.54 | 15.14 | 15.38 | 759,614 | +0.02(+0.12%) |
Jul 15, 2009 | 15.18 | 15.44 | 15.10 | 15.36 | 753,626 | +0.38(+2.50%) |
Jul 14, 2009 | 14.70 | 15.13 | 14.58 | 14.98 | 911,803 | +0.35(+2.40%) |
Jul 13, 2009 | 14.30 | 14.65 | 14.28 | 14.63 | 1,151,208 | +0.27(+1.86%) |
Jul 10, 2009 | 14.28 | 14.51 | 14.20 | 14.36 | 726,344 | -0.11(-0.74%) |
Jul 09, 2009 | 14.37 | 14.70 | 14.34 | 14.47 | 1,030,771 | +0.24(+1.71%) |
Jul 08, 2009 | 14.43 | 14.47 | 13.99 | 14.23 | 1,899,622 | -0.10(-0.69%) |
Jul 07, 2009 | 14.68 | 14.77 | 14.13 | 14.33 | 1,439,808 | -0.39(-2.68%) |
Jul 06, 2009 | 14.84 | 14.90 | 14.49 | 14.72 | 1,242,061 | -0.30(-2.03%) |
Jul 02, 2009 | 15.12 | 15.25 | 14.88 | 15.02 | 1,311,418 | -0.40(-2.58%) |
Jul 01, 2009 | 15.25 | 15.67 | 15.24 | 15.42 | 1,490,320 | +0.34(+2.27%) |
Jun 30, 2009 | 15.47 | 15.70 | 14.94 | 15.08 | 1,725,975 | -0.43(-2.75%) |
Jun 29, 2009 | 15.68 | 15.72 | 15.24 | 15.51 | 2,244,457 | +0.08(+0.55%) |
Jun 26, 2009 | 16.22 | 16.32 | 15.42 | 15.42 | 10,768,884 | -0.87(-5.32%) |
Jun 25, 2009 | 16.18 | 16.46 | 16.13 | 16.29 | 1,281,686 | +0.43(+2.69%) |
Jun 24, 2009 | 15.63 | 16.13 | 15.57 | 15.86 | 846,742 | +0.38(+2.48%) |
Jun 23, 2009 | 15.36 | 15.80 | 15.30 | 15.48 | 1,427,779 | +0.17(+1.10%) |
Jun 22, 2009 | 15.53 | 15.53 | 15.05 | 15.31 | 2,170,085 | -0.37(-2.33%) |
Jun 19, 2009 | 15.89 | 15.89 | 15.54 | 15.68 | 1,232,882 | +0.08(+0.51%) |
Jun 18, 2009 | 15.77 | 15.83 | 15.42 | 15.60 | 819,310 | -0.18(-1.16%) |
Jun 17, 2009 | 15.64 | 16.07 | 15.50 | 15.78 | 975,746 | +0.07(+0.45%) |
Jun 16, 2009 | 16.15 | 16.29 | 15.66 | 15.71 | 832,792 | -0.25(-1.56%) |
Jun 15, 2009 | 16.37 | 16.44 | 15.75 | 15.96 | 1,158,877 | -0.78(-4.65%) |
Jun 12, 2009 | 17.01 | 17.01 | 16.56 | 16.74 | 1,540,934 | -0.33(-1.95%) |
Jun 11, 2009 | 16.86 | 17.35 | 16.82 | 17.07 | 1,958,343 | +0.30(+1.79%) |
Jun 10, 2009 | 16.55 | 16.85 | 16.21 | 16.77 | 3,346,902 | +0.60(+3.74%) |
Jun 09, 2009 | 15.90 | 16.27 | 15.74 | 16.16 | 1,077,506 | +0.31(+1.95%) |
Jun 08, 2009 | 15.44 | 16.01 | 15.33 | 15.85 | 2,057,668 | -0.28(-1.71%) |
Jun 05, 2009 | 16.90 | 16.95 | 15.88 | 16.13 | 2,892,272 | -0.81(-4.79%) |
Jun 04, 2009 | 16.99 | 17.21 | 16.80 | 16.94 | 1,124,864 | +0.02(+0.11%) |
Jun 03, 2009 | 17.21 | 17.42 | 16.67 | 16.92 | 1,090,224 | -0.58(-3.32%) |
Jun 02, 2009 | 17.10 | 17.72 | 17.04 | 17.50 | 1,082,419 | +0.33(+1.91%) |
Jun 01, 2009 | 17.09 | 17.47 | 16.79 | 17.18 | 1,347,809 | +0.45(+2.69%) |
May 29, 2009 | 16.43 | 16.76 | 16.22 | 16.73 | 1,184,579 | +0.32(+1.94%) |
May 28, 2009 | 16.40 | 16.52 | 15.70 | 16.41 | 979,770 | +0.21(+1.30%) |
May 27, 2009 | 16.45 | 16.81 | 16.07 | 16.20 | 1,133,757 | -0.32(-1.96%) |
May 26, 2009 | 15.71 | 16.61 | 15.51 | 16.52 | 1,066,938 | +0.53(+3.31%) |
May 22, 2009 | 16.57 | 16.65 | 15.98 | 15.99 | 916,658 | -0.38(-2.35%) |
May 21, 2009 | 16.67 | 16.67 | 16.06 | 16.37 | 1,172,384 | -0.50(-2.95%) |
May 20, 2009 | 17.09 | 17.67 | 16.80 | 16.87 | 1,204,980 | -0.10(-0.61%) |
May 19, 2009 | 16.77 | 17.25 | 16.43 | 16.97 | 1,812,850 | +0.21(+1.23%) |
May 18, 2009 | 16.07 | 16.85 | 16.03 | 16.77 | 1,223,784 | +0.82(+5.14%) |
May 15, 2009 | 16.11 | 16.34 | 15.76 | 15.95 | 1,480,147 | -0.21(-1.28%) |
May 14, 2009 | 16.35 | 16.64 | 16.11 | 16.15 | 1,366,922 | -0.07(-0.40%) |
May 13, 2009 | 16.47 | 16.47 | 16.05 | 16.22 | 1,723,838 | -0.53(-3.14%) |
May 12, 2009 | 17.42 | 17.43 | 16.32 | 16.75 | 1,533,760 | -0.49(-2.86%) |
May 11, 2009 | 17.73 | 17.75 | 17.06 | 17.24 | 1,008,548 | -1.00(-5.48%) |
May 08, 2009 | 17.79 | 18.30 | 17.56 | 18.24 | 829,942 | +0.63(+3.60%) |
May 07, 2009 | 18.38 | 18.40 | 17.43 | 17.60 | 978,573 | -0.58(-3.17%) |
May 06, 2009 | 18.16 | 18.26 | 17.73 | 18.18 | 862,707 | +0.17(+0.96%) |
May 05, 2009 | 18.39 | 18.47 | 17.81 | 18.01 | 1,080,947 | -0.52(-2.78%) |
May 04, 2009 | 18.10 | 18.52 | 17.87 | 18.52 | 902,200 | +0.82(+4.61%) |
May 01, 2009 | 17.74 | 17.98 | 17.45 | 17.71 | 845,249 | -0.17(-0.97%) |
Apr 30, 2009 | 18.43 | 18.72 | 17.77 | 17.88 | 1,237,249 | -0.35(-1.93%) |
Apr 29, 2009 | 17.28 | 18.45 | 17.25 | 18.23 | 1,647,211 | +1.17(+6.87%) |
Apr 28, 2009 | 17.06 | 17.46 | 16.86 | 17.06 | 1,321,813 | -0.27(-1.54%) |
Apr 27, 2009 | 17.60 | 17.95 | 17.19 | 17.33 | 2,171,687 | -0.54(-3.04%) |
Apr 24, 2009 | 16.72 | 18.00 | 16.61 | 17.87 | 2,641,092 | +1.10(+6.57%) |
Apr 23, 2009 | 16.33 | 16.82 | 16.06 | 16.77 | 1,948,281 | +0.45(+2.73%) |
Apr 22, 2009 | 15.26 | 17.18 | 14.85 | 16.32 | 5,974,494 | +1.88(+12.98%) |
Apr 21, 2009 | 13.88 | 14.65 | 13.80 | 14.45 | 1,829,723 | +0.47(+3.39%) |
Apr 20, 2009 | 14.89 | 14.89 | 13.88 | 13.97 | 1,458,509 | -1.24(-8.14%) |
Apr 17, 2009 | 15.14 | 15.32 | 14.80 | 15.21 | 1,599,719 | +0.30(+2.04%) |
Apr 16, 2009 | 14.53 | 15.00 | 14.31 | 14.91 | 1,407,309 | +0.57(+3.99%) |
Apr 15, 2009 | 14.11 | 14.42 | 13.82 | 14.34 | 657,857 | +0.25(+1.76%) |
Apr 14, 2009 | 14.41 | 14.56 | 13.85 | 14.09 | 958,391 | -0.57(-3.87%) |
Apr 13, 2009 | 14.74 | 14.89 | 14.27 | 14.65 | 1,760,566 | -0.15(-1.01%) |
Apr 09, 2009 | 14.15 | 14.86 | 13.92 | 14.80 | 1,692,363 | +1.07(+7.82%) |
Apr 08, 2009 | 13.58 | 13.87 | 13.51 | 13.73 | 1,093,148 | +0.21(+1.53%) |
Apr 07, 2009 | 13.60 | 13.83 | 13.48 | 13.52 | 936,793 | -0.38(-2.76%) |
Apr 06, 2009 | 14.09 | 14.16 | 13.60 | 13.91 | 1,509,487 | -0.30(-2.08%) |
Apr 03, 2009 | 13.66 | 14.24 | 13.62 | 14.20 | 1,758,194 | +0.58(+4.27%) |
Apr 02, 2009 | 12.90 | 13.92 | 12.84 | 13.62 | 1,989,299 | +1.12(+8.92%) |
Apr 01, 2009 | 12.09 | 12.56 | 11.99 | 12.51 | 1,142,379 | +0.14(+1.14%) |
Mar 31, 2009 | 12.42 | 12.71 | 12.17 | 12.37 | 1,057,384 | +0.13(+1.07%) |
Mar 30, 2009 | 12.62 | 12.62 | 11.81 | 12.24 | 1,297,548 | -1.41(-10.34%) |
Mar 26, 2009 | 12.66 | 13.66 | 12.61 | 13.65 | 1,904,844 | +1.25(+10.10%) |
Mar 25, 2009 | 12.66 | 13.10 | 11.94 | 12.39 | 2,048,955 | -0.15(-1.20%) |
Mar 24, 2009 | 12.92 | 12.92 | 12.54 | 12.54 | 1,418,352 | -0.69(-5.21%) |
Mar 23, 2009 | 12.69 | 13.23 | 12.65 | 13.23 | 1,483,360 | +1.20(+10.02%) |
Mar 20, 2009 | 12.73 | 12.79 | 11.88 | 12.03 | 1,363,644 | -0.67(-5.28%) |
Mar 19, 2009 | 12.80 | 12.89 | 12.52 | 12.70 | 1,040,387 | +0.05(+0.41%) |
Mar 18, 2009 | 12.19 | 12.84 | 11.99 | 12.65 | 1,356,263 | +0.26(+2.08%) |
Mar 17, 2009 | 11.74 | 12.39 | 11.60 | 12.39 | 1,406,595 | +0.60(+5.13%) |
Mar 16, 2009 | 11.89 | 12.20 | 11.73 | 11.79 | 1,021,044 | -0.00(-0.04%) |
Mar 13, 2009 | 11.96 | 12.17 | 11.44 | 11.79 | 0 | -0.08(-0.67%) |
Mar 12, 2009 | 11.50 | 11.95 | 11.21 | 11.87 | 1,604,068 | +0.37(+3.22%) |
Mar 11, 2009 | 11.44 | 11.81 | 11.28 | 11.50 | 1,953,558 | +0.12(+1.03%) |
Mar 10, 2009 | 11.15 | 11.69 | 11.13 | 11.38 | 2,788,324 | +0.43(+3.94%) |
Mar 09, 2009 | 11.11 | 11.49 | 10.85 | 10.95 | 1,567,039 | -0.33(-2.91%) |
Mar 06, 2009 | 11.60 | 11.94 | 10.96 | 11.28 | 0 | -0.30(-2.59%) |
Mar 05, 2009 | 12.38 | 12.38 | 11.34 | 11.58 | 2,566,227 | -1.17(-9.19%) |
Mar 04, 2009 | 12.05 | 12.94 | 11.99 | 12.75 | 1,849,521 | +1.08(+9.28%) |
Mar 02, 2009 | 12.21 | 12.39 | 11.64 | 11.67 | 1,777,680 | -0.88(-6.99%) |
Feb 27, 2009 | 12.54 | 12.94 | 12.42 | 12.54 | 0 | -0.14(-1.11%) |
Feb 26, 2009 | 13.01 | 13.25 | 12.67 | 12.69 | 1,354,115 | -0.08(-0.62%) |
Feb 25, 2009 | 13.46 | 13.55 | 12.53 | 12.77 | 2,208,661 | -0.84(-6.17%) |
Feb 24, 2009 | 11.95 | 13.61 | 11.68 | 13.60 | 4,626,315 | +1.56(+12.92%) |
Feb 23, 2009 | 12.58 | 12.82 | 12.04 | 12.05 | 2,410,723 | -0.17(-1.38%) |
Feb 20, 2009 | 12.17 | 12.42 | 11.88 | 12.22 | 3,083,203 | -0.25(-1.99%) |
Feb 19, 2009 | 13.15 | 13.27 | 12.45 | 12.47 | 1,761,727 | -0.59(-4.49%) |
Feb 18, 2009 | 13.68 | 13.83 | 12.79 | 13.05 | 2,090,534 | -0.62(-4.53%) |
Feb 17, 2009 | 13.75 | 13.86 | 13.33 | 13.67 | 1,831,013 | -0.68(-4.71%) |
Feb 13, 2009 | 14.53 | 14.75 | 14.27 | 14.35 | 1,286,004 | -0.16(-1.10%) |
Feb 12, 2009 | 14.43 | 14.53 | 13.91 | 14.50 | 1,715,429 | -0.22(-1.50%) |
Feb 11, 2009 | 14.76 | 15.01 | 14.40 | 14.72 | 1,324,944 | +0.08(+0.54%) |
Feb 10, 2009 | 15.30 | 15.64 | 14.40 | 14.65 | 1,732,776 | -0.85(-5.48%) |
Feb 09, 2009 | 15.70 | 15.82 | 15.23 | 15.49 | 875,021 | -0.18(-1.14%) |
Feb 06, 2009 | 15.06 | 15.91 | 14.97 | 15.67 | 1,181,153 | +0.58(+3.85%) |
Feb 05, 2009 | 14.50 | 15.40 | 14.47 | 15.09 | 1,243,592 | +0.48(+3.31%) |
Feb 04, 2009 | 14.63 | 15.15 | 14.46 | 14.61 | 1,296,262 | +0.03(+0.23%) |
Feb 03, 2009 | 14.64 | 14.67 | 14.17 | 14.57 | 1,590,898 | +0.23(+1.63%) |
Feb 02, 2009 | 13.74 | 14.42 | 13.54 | 14.34 | 2,279,989 | +0.31(+2.21%) |
Jan 30, 2009 | 14.56 | 14.99 | 13.89 | 14.03 | 0 | -0.41(-2.86%) |
Jan 29, 2009 | 14.83 | 14.93 | 14.30 | 14.44 | 1,036,285 | -0.54(-3.60%) |
Jan 28, 2009 | 15.22 | 15.53 | 14.66 | 14.98 | 3,099,581 | +0.11(+0.76%) |
Jan 27, 2009 | 14.45 | 14.94 | 14.30 | 14.87 | 1,503,412 | +0.37(+2.55%) |
Jan 26, 2009 | 14.39 | 15.01 | 14.25 | 14.50 | 2,255,016 | +0.27(+1.88%) |
Jan 23, 2009 | 13.36 | 14.64 | 12.94 | 14.23 | 5,119,666 | -0.35(-2.41%) |
Jan 22, 2009 | 15.32 | 15.48 | 14.09 | 14.58 | 4,908,624 | -1.07(-6.86%) |
Jan 21, 2009 | 15.47 | 15.77 | 14.95 | 15.66 | 2,146,247 | +0.60(+3.98%) |
Jan 20, 2009 | 15.39 | 15.55 | 15.04 | 15.06 | 1,979,467 | -0.53(-3.43%) |
Jan 16, 2009 | 15.77 | 16.02 | 15.16 | 15.59 | 0 | +0.08(+0.51%) |
Jan 15, 2009 | 15.16 | 15.79 | 14.26 | 15.51 | 2,514,925 | +0.04(+0.27%) |
Jan 14, 2009 | 15.70 | 15.91 | 15.17 | 15.47 | 1,910,778 | -0.50(-3.14%) |
Jan 13, 2009 | 16.08 | 16.83 | 15.72 | 15.97 | 2,309,556 | -0.24(-1.47%) |
Jan 12, 2009 | 17.01 | 17.08 | 15.88 | 16.21 | 1,931,510 | -0.76(-4.48%) |
Jan 09, 2009 | 17.81 | 17.81 | 16.82 | 16.97 | 1,839,166 | -0.92(-5.16%) |
Jan 08, 2009 | 17.11 | 18.13 | 16.93 | 17.89 | 1,922,329 | +0.66(+3.81%) |
Jan 07, 2009 | 18.51 | 18.51 | 16.87 | 17.24 | 2,052,741 | -1.54(-8.21%) |
Jan 06, 2009 | 18.85 | 19.05 | 18.38 | 18.78 | 1,983,915 | +0.18(+0.98%) |
Jan 05, 2009 | 18.60 | 19.10 | 18.26 | 18.60 | 1,579,912 | -0.09(-0.48%) |
Jan 02, 2009 | 18.72 | 18.92 | 18.32 | 18.69 | 0 | +0.05(+0.28%) |