Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.20 | 25.18 | 25.18 | 25.18 | 630,801 | -0.03(-0.11%) |
Dec 30, 2009 | 25.26 | 25.29 | 25.01 | 25.20 | 428,096 | +0.03(+0.13%) |
Dec 29, 2009 | 25.50 | 25.50 | 25.02 | 25.17 | 460,267 | -0.03(-0.13%) |
Dec 28, 2009 | 25.53 | 25.53 | 24.90 | 25.20 | 515,788 | +0.23(+0.90%) |
Dec 24, 2009 | 25.12 | 25.28 | 24.89 | 24.98 | 240,431 | +0.03(+0.11%) |
Dec 23, 2009 | 24.62 | 25.03 | 24.62 | 24.95 | 450,070 | +0.39(+1.58%) |
Dec 22, 2009 | 24.58 | 24.70 | 24.45 | 24.56 | 375,951 | +0.07(+0.29%) |
Dec 21, 2009 | 24.10 | 24.62 | 24.10 | 24.49 | 465,518 | +0.57(+2.37%) |
Dec 18, 2009 | 24.90 | 25.06 | 23.92 | 23.92 | 1,250,825 | -0.63(-2.58%) |
Dec 17, 2009 | 24.55 | 24.91 | 24.41 | 24.56 | 457,118 | -0.10(-0.42%) |
Dec 16, 2009 | 24.88 | 24.88 | 24.38 | 24.66 | 597,205 | +0.29(+1.19%) |
Dec 15, 2009 | 24.33 | 24.43 | 24.07 | 24.37 | 464,042 | +0.35(+1.44%) |
Dec 14, 2009 | 24.27 | 24.27 | 23.88 | 24.02 | 452,573 | +0.11(+0.45%) |
Dec 11, 2009 | 23.94 | 23.98 | 23.76 | 23.92 | 303,787 | -0.06(-0.25%) |
Dec 10, 2009 | 23.97 | 23.98 | 23.60 | 23.98 | 415,047 | +0.32(+1.35%) |
Dec 09, 2009 | 23.61 | 23.73 | 23.46 | 23.66 | 451,784 | +0.26(+1.12%) |
Dec 08, 2009 | 23.23 | 23.57 | 23.21 | 23.39 | 308,689 | +0.08(+0.36%) |
Dec 07, 2009 | 23.41 | 23.66 | 23.21 | 23.31 | 535,473 | +0.07(+0.28%) |
Dec 04, 2009 | 23.30 | 23.44 | 23.06 | 23.24 | 343,584 | +0.03(+0.14%) |
Dec 03, 2009 | 23.19 | 23.42 | 23.15 | 23.21 | 232,193 | +0.03(+0.12%) |
Dec 02, 2009 | 23.39 | 23.39 | 23.03 | 23.18 | 357,206 | -0.13(-0.56%) |
Dec 01, 2009 | 23.26 | 23.40 | 23.19 | 23.32 | 295,380 | +0.20(+0.87%) |
Nov 30, 2009 | 22.90 | 23.25 | 22.90 | 23.11 | 219,174 | +0.03(+0.14%) |
Nov 27, 2009 | 22.67 | 23.30 | 22.67 | 23.08 | 179,654 | -0.06(-0.24%) |
Nov 25, 2009 | 23.02 | 23.26 | 22.99 | 23.14 | 254,875 | +0.17(+0.76%) |
Nov 24, 2009 | 22.80 | 22.98 | 22.72 | 22.96 | 245,334 | +0.13(+0.58%) |
Nov 23, 2009 | 22.85 | 23.01 | 22.63 | 22.83 | 340,829 | +0.19(+0.85%) |
Nov 20, 2009 | 22.53 | 22.70 | 22.51 | 22.64 | 225,540 | -0.03(-0.14%) |
Nov 19, 2009 | 22.84 | 22.88 | 22.54 | 22.67 | 213,721 | -0.09(-0.41%) |
Nov 18, 2009 | 22.98 | 23.08 | 22.70 | 22.77 | 327,899 | -0.16(-0.72%) |
Nov 17, 2009 | 22.71 | 22.98 | 22.69 | 22.93 | 393,387 | +0.10(+0.45%) |
Nov 16, 2009 | 22.63 | 23.00 | 22.54 | 22.83 | 490,368 | +0.20(+0.87%) |
Nov 13, 2009 | 22.48 | 22.63 | 22.39 | 22.63 | 351,491 | +0.25(+1.13%) |
Nov 12, 2009 | 22.35 | 22.43 | 22.21 | 22.38 | 273,741 | +0.02(+0.10%) |
Nov 11, 2009 | 22.39 | 22.50 | 22.29 | 22.35 | 270,756 | +0.01(+0.06%) |
Nov 10, 2009 | 22.12 | 22.34 | 22.10 | 22.34 | 273,910 | +0.07(+0.32%) |
Nov 09, 2009 | 22.17 | 22.34 | 22.05 | 22.27 | 297,668 | +0.30(+1.37%) |
Nov 06, 2009 | 21.92 | 22.09 | 21.75 | 21.97 | 285,093 | -0.03(-0.15%) |
Nov 05, 2009 | 21.66 | 22.11 | 21.66 | 22.00 | 405,756 | +0.34(+1.56%) |
Nov 04, 2009 | 21.52 | 21.83 | 21.30 | 21.66 | 577,433 | +0.33(+1.56%) |
Nov 03, 2009 | 21.25 | 21.41 | 21.12 | 21.33 | 841,629 | -0.38(-1.75%) |
Nov 02, 2009 | 21.76 | 22.11 | 21.62 | 21.71 | 683,724 | -0.08(-0.39%) |
Oct 30, 2009 | 21.86 | 22.18 | 21.61 | 21.80 | 679,845 | +0.04(+0.19%) |
Oct 29, 2009 | 21.25 | 21.90 | 21.19 | 21.75 | 504,490 | +0.53(+2.50%) |
Oct 28, 2009 | 21.98 | 21.98 | 21.16 | 21.22 | 492,628 | -0.58(-2.67%) |
Oct 27, 2009 | 21.73 | 22.18 | 21.41 | 21.81 | 623,576 | -0.09(-0.43%) |
Oct 26, 2009 | 22.70 | 22.74 | 21.85 | 21.90 | 498,175 | -0.59(-2.61%) |
Oct 23, 2009 | 22.51 | 22.53 | 22.41 | 22.49 | 435,001 | -0.23(-1.03%) |
Oct 22, 2009 | 22.74 | 22.78 | 22.46 | 22.72 | 388,678 | +0.07(+0.33%) |
Oct 21, 2009 | 22.46 | 22.98 | 22.46 | 22.64 | 458,017 | +0.21(+0.94%) |
Oct 20, 2009 | 22.45 | 22.51 | 22.43 | 22.43 | 270,790 | -0.05(-0.21%) |
Oct 19, 2009 | 22.28 | 22.51 | 22.28 | 22.48 | 311,799 | +0.21(+0.93%) |
Oct 16, 2009 | 22.37 | 22.49 | 22.20 | 22.27 | 282,711 | -0.16(-0.71%) |
Oct 15, 2009 | 22.14 | 22.43 | 22.10 | 22.43 | 368,155 | +0.28(+1.27%) |
Oct 14, 2009 | 22.12 | 22.20 | 21.98 | 22.15 | 315,970 | +0.08(+0.36%) |
Oct 13, 2009 | 22.09 | 22.15 | 21.84 | 22.07 | 281,692 | -0.04(-0.17%) |
Oct 12, 2009 | 21.88 | 22.15 | 21.69 | 22.11 | 376,726 | +0.51(+2.34%) |
Oct 09, 2009 | 21.46 | 21.67 | 21.41 | 21.60 | 290,738 | +0.04(+0.17%) |
Oct 08, 2009 | 21.50 | 21.57 | 21.37 | 21.57 | 323,225 | +0.17(+0.81%) |
Oct 07, 2009 | 21.45 | 21.53 | 21.17 | 21.39 | 394,571 | +0.04(+0.18%) |
Oct 06, 2009 | 21.34 | 21.57 | 21.18 | 21.35 | 830,359 | +0.13(+0.60%) |
Oct 05, 2009 | 21.51 | 21.51 | 21.10 | 21.23 | 395,479 | +0.10(+0.47%) |
Oct 02, 2009 | 20.99 | 21.13 | 20.66 | 21.13 | 356,716 | +0.06(+0.27%) |
Oct 01, 2009 | 21.17 | 21.26 | 21.01 | 21.07 | 369,392 | -0.06(-0.27%) |
Sep 30, 2009 | 21.10 | 21.27 | 20.91 | 21.13 | 309,638 | -0.03(-0.13%) |
Sep 29, 2009 | 21.14 | 21.37 | 21.01 | 21.16 | 298,430 | +0.03(+0.16%) |
Sep 28, 2009 | 21.05 | 21.24 | 20.95 | 21.13 | 293,066 | +0.09(+0.45%) |
Sep 25, 2009 | 21.01 | 21.34 | 20.96 | 21.03 | 470,233 | -0.12(-0.58%) |
Sep 24, 2009 | 21.46 | 21.50 | 21.05 | 21.15 | 439,002 | -0.21(-0.99%) |
Sep 23, 2009 | 21.29 | 21.50 | 21.09 | 21.36 | 399,266 | +0.00(+0.02%) |
Sep 22, 2009 | 21.57 | 21.57 | 21.27 | 21.36 | 316,477 | +0.24(+1.13%) |
Sep 21, 2009 | 20.86 | 21.18 | 20.64 | 21.12 | 354,178 | +0.08(+0.36%) |
Sep 18, 2009 | 21.03 | 21.27 | 20.40 | 21.05 | 1,210,655 | +0.04(+0.18%) |
Sep 17, 2009 | 21.45 | 21.53 | 21.01 | 21.01 | 423,249 | +0.06(+0.31%) |
Sep 16, 2009 | 20.93 | 21.40 | 20.83 | 20.94 | 708,833 | +0.02(+0.12%) |
Sep 15, 2009 | 20.91 | 21.10 | 20.91 | 20.92 | 274,264 | -0.03(-0.16%) |
Sep 14, 2009 | 20.83 | 20.99 | 20.67 | 20.95 | 333,883 | +0.11(+0.54%) |
Sep 11, 2009 | 20.83 | 21.01 | 20.66 | 20.84 | 288,100 | +0.20(+0.98%) |
Sep 10, 2009 | 20.58 | 20.80 | 20.38 | 20.64 | 249,497 | +0.15(+0.71%) |
Sep 09, 2009 | 20.45 | 20.70 | 20.16 | 20.49 | 476,067 | +0.16(+0.81%) |
Sep 08, 2009 | 20.24 | 20.48 | 20.21 | 20.33 | 371,172 | +0.15(+0.77%) |
Sep 04, 2009 | 19.77 | 20.24 | 19.76 | 20.17 | 253,352 | +0.40(+2.02%) |
Sep 03, 2009 | 19.72 | 19.87 | 19.64 | 19.77 | 418,133 | +0.17(+0.86%) |
Sep 02, 2009 | 19.93 | 19.93 | 19.60 | 19.61 | 387,002 | -0.27(-1.35%) |
Sep 01, 2009 | 19.98 | 20.15 | 19.81 | 19.87 | 493,307 | -0.22(-1.10%) |
Aug 31, 2009 | 20.08 | 20.11 | 19.88 | 20.09 | 411,014 | -0.15(-0.72%) |
Aug 28, 2009 | 20.33 | 20.40 | 20.11 | 20.24 | 299,234 | -0.06(-0.30%) |
Aug 27, 2009 | 20.35 | 20.40 | 20.01 | 20.30 | 377,645 | -0.17(-0.82%) |
Aug 26, 2009 | 20.52 | 20.64 | 20.33 | 20.47 | 440,674 | -0.15(-0.70%) |
Aug 25, 2009 | 20.68 | 21.00 | 20.56 | 20.61 | 562,842 | -0.16(-0.77%) |
Aug 24, 2009 | 20.40 | 20.85 | 20.37 | 20.77 | 725,449 | +0.38(+1.84%) |
Aug 21, 2009 | 20.17 | 20.45 | 20.14 | 20.40 | 564,392 | +0.38(+1.92%) |
Aug 20, 2009 | 20.08 | 20.29 | 19.85 | 20.01 | 405,922 | +0.06(+0.31%) |
Aug 19, 2009 | 19.89 | 20.07 | 19.77 | 19.95 | 419,464 | +0.05(+0.26%) |
Aug 18, 2009 | 19.83 | 20.03 | 19.80 | 19.90 | 588,889 | +0.02(+0.08%) |
Aug 17, 2009 | 20.39 | 20.53 | 19.70 | 19.89 | 650,517 | -0.70(-3.42%) |
Aug 14, 2009 | 20.73 | 20.76 | 20.39 | 20.59 | 538,734 | +0.14(+0.69%) |
Aug 13, 2009 | 20.39 | 20.61 | 20.25 | 20.45 | 686,447 | +0.00(+0.02%) |
Aug 12, 2009 | 20.44 | 20.74 | 20.37 | 20.45 | 622,482 | +0.00(+0.02%) |
Aug 11, 2009 | 21.01 | 21.06 | 20.31 | 20.44 | 767,275 | -0.60(-2.85%) |
Aug 10, 2009 | 21.08 | 21.21 | 20.91 | 21.04 | 449,385 | +0.06(+0.27%) |
Aug 07, 2009 | 21.22 | 21.25 | 20.86 | 20.98 | 287,046 | +0.03(+0.16%) |
Aug 06, 2009 | 21.12 | 21.28 | 20.77 | 20.95 | 326,234 | -0.27(-1.28%) |
Aug 05, 2009 | 21.57 | 21.57 | 20.89 | 21.22 | 596,881 | -0.36(-1.65%) |
Aug 04, 2009 | 21.98 | 22.03 | 21.33 | 21.58 | 770,975 | -0.89(-3.94%) |
Aug 03, 2009 | 22.04 | 22.60 | 22.03 | 22.47 | 822,328 | +0.60(+2.74%) |
Jul 31, 2009 | 21.36 | 21.96 | 21.18 | 21.87 | 441,966 | +0.47(+2.21%) |
Jul 30, 2009 | 21.42 | 21.60 | 21.10 | 21.39 | 528,664 | +0.23(+1.09%) |
Jul 29, 2009 | 21.17 | 21.27 | 20.66 | 21.16 | 604,317 | -0.15(-0.73%) |
Jul 28, 2009 | 21.49 | 21.49 | 21.05 | 21.32 | 488,041 | -0.21(-0.98%) |
Jul 27, 2009 | 21.50 | 21.70 | 21.33 | 21.53 | 663,354 | +0.68(+3.24%) |
Jul 24, 2009 | 20.45 | 20.93 | 20.37 | 20.85 | 447 | +0.32(+1.55%) |
Jul 23, 2009 | 20.39 | 20.68 | 20.16 | 20.53 | 367,455 | +0.23(+1.11%) |
Jul 22, 2009 | 20.00 | 20.36 | 19.87 | 20.31 | 325,630 | +0.19(+0.93%) |
Jul 21, 2009 | 20.63 | 20.72 | 20.06 | 20.12 | 712,737 | -0.56(-2.72%) |
Jul 20, 2009 | 19.72 | 20.72 | 19.72 | 20.68 | 792,515 | +0.98(+5.00%) |
Jul 17, 2009 | 19.75 | 19.84 | 19.54 | 19.70 | 368,183 | +0.04(+0.19%) |
Jul 16, 2009 | 19.04 | 19.69 | 18.83 | 19.66 | 424,268 | +0.14(+0.72%) |
Jul 15, 2009 | 19.09 | 19.70 | 19.09 | 19.52 | 586,844 | +0.61(+3.22%) |
Jul 14, 2009 | 18.63 | 18.99 | 18.63 | 18.91 | 452,341 | +0.30(+1.59%) |
Jul 13, 2009 | 18.34 | 18.66 | 18.34 | 18.62 | 364,621 | +0.16(+0.86%) |
Jul 10, 2009 | 18.29 | 18.66 | 18.17 | 18.46 | 693,097 | +0.18(+1.00%) |
Jul 09, 2009 | 17.85 | 18.37 | 17.84 | 18.27 | 376,186 | +0.45(+2.53%) |
Jul 08, 2009 | 17.51 | 17.89 | 17.40 | 17.82 | 698,663 | +0.24(+1.39%) |
Jul 07, 2009 | 17.63 | 17.67 | 17.47 | 17.58 | 278,657 | -0.21(-1.16%) |
Jul 06, 2009 | 17.63 | 17.80 | 17.30 | 17.79 | 424,170 | +0.06(+0.32%) |
Jul 02, 2009 | 17.88 | 17.89 | 17.62 | 17.73 | 205,916 | -0.30(-1.66%) |
Jul 01, 2009 | 18.12 | 18.31 | 17.91 | 18.03 | 367,999 | -0.06(-0.34%) |
Jun 30, 2009 | 18.05 | 18.43 | 17.95 | 18.09 | 522,367 | -0.07(-0.41%) |
Jun 29, 2009 | 18.01 | 18.39 | 18.01 | 18.17 | 331,776 | +0.16(+0.89%) |
Jun 26, 2009 | 17.89 | 18.13 | 17.72 | 18.01 | 293,041 | +0.15(+0.81%) |
Jun 25, 2009 | 17.69 | 17.96 | 17.64 | 17.86 | 380,688 | +0.45(+2.59%) |
Jun 24, 2009 | 17.20 | 17.66 | 17.17 | 17.41 | 366,651 | +0.15(+0.84%) |
Jun 23, 2009 | 17.47 | 17.83 | 17.24 | 17.27 | 494,902 | -0.28(-1.60%) |
Jun 22, 2009 | 18.00 | 18.08 | 17.39 | 17.55 | 471,297 | -0.48(-2.68%) |
Jun 19, 2009 | 18.02 | 18.21 | 17.84 | 18.03 | 300,027 | +0.01(+0.08%) |
Jun 18, 2009 | 18.29 | 18.35 | 17.97 | 18.02 | 445,442 | -0.09(-0.52%) |
Jun 17, 2009 | 18.17 | 18.28 | 17.60 | 18.11 | 977,164 | -0.17(-0.95%) |
Jun 16, 2009 | 19.06 | 19.21 | 18.21 | 18.28 | 780,596 | -0.79(-4.13%) |
Jun 15, 2009 | 19.07 | 19.19 | 18.91 | 19.07 | 327,999 | -0.07(-0.39%) |
Jun 12, 2009 | 18.79 | 19.20 | 18.66 | 19.15 | 292,872 | +0.33(+1.74%) |
Jun 11, 2009 | 18.63 | 18.98 | 18.51 | 18.82 | 494,051 | +0.19(+1.01%) |
Jun 10, 2009 | 18.82 | 18.96 | 18.30 | 18.63 | 454,320 | -0.15(-0.82%) |
Jun 09, 2009 | 19.15 | 19.20 | 18.76 | 18.79 | 437,195 | -0.33(-1.72%) |
Jun 08, 2009 | 19.17 | 19.19 | 18.84 | 19.11 | 352,295 | -0.46(-2.35%) |
Jun 05, 2009 | 19.53 | 19.80 | 19.21 | 19.57 | 448,472 | +0.08(+0.41%) |
Jun 04, 2009 | 19.24 | 19.68 | 19.23 | 19.49 | 284,779 | +0.38(+1.99%) |
Jun 03, 2009 | 19.61 | 19.61 | 18.84 | 19.11 | 381,897 | -0.47(-2.42%) |
Jun 02, 2009 | 19.61 | 19.86 | 19.28 | 19.59 | 439,313 | -0.01(-0.07%) |
Jun 01, 2009 | 19.61 | 20.10 | 19.01 | 19.60 | 472,192 | +0.68(+3.59%) |
May 29, 2009 | 18.87 | 19.04 | 18.72 | 18.92 | 429,088 | +0.20(+1.08%) |
May 28, 2009 | 18.77 | 18.77 | 18.45 | 18.72 | 423,185 | +0.13(+0.68%) |
May 27, 2009 | 18.41 | 18.76 | 18.41 | 18.59 | 431,764 | +0.25(+1.38%) |
May 26, 2009 | 17.83 | 18.35 | 17.83 | 18.34 | 364,540 | +0.45(+2.54%) |
May 22, 2009 | 17.93 | 18.09 | 17.54 | 17.88 | 424,786 | +0.05(+0.29%) |
May 21, 2009 | 18.40 | 18.40 | 17.55 | 17.83 | 620,367 | -0.17(-0.96%) |
May 20, 2009 | 17.63 | 18.33 | 17.63 | 18.01 | 781,322 | +0.43(+2.43%) |
May 19, 2009 | 17.54 | 17.68 | 17.07 | 17.58 | 443,192 | +0.50(+2.91%) |
May 18, 2009 | 16.48 | 17.40 | 16.48 | 17.08 | 474,329 | +0.68(+4.12%) |
May 15, 2009 | 17.21 | 17.21 | 16.27 | 16.41 | 601,616 | -0.28(-1.66%) |
May 14, 2009 | 16.53 | 16.73 | 16.13 | 16.68 | 521,575 | +0.13(+0.76%) |
May 13, 2009 | 17.05 | 17.12 | 16.30 | 16.56 | 636,657 | -0.63(-3.66%) |
May 12, 2009 | 17.48 | 17.69 | 16.97 | 17.19 | 570,227 | -0.28(-1.61%) |
May 11, 2009 | 17.65 | 17.65 | 17.09 | 17.47 | 489,922 | -0.14(-0.80%) |
May 08, 2009 | 17.06 | 17.61 | 17.06 | 17.61 | 579,877 | +0.63(+3.73%) |
May 07, 2009 | 17.26 | 17.70 | 16.91 | 16.98 | 442,759 | -0.19(-1.09%) |
May 06, 2009 | 17.30 | 17.52 | 17.13 | 17.16 | 707,790 | +0.10(+0.58%) |
May 05, 2009 | 17.67 | 17.67 | 16.88 | 17.06 | 749,331 | -0.47(-2.70%) |
May 04, 2009 | 17.25 | 17.63 | 17.20 | 17.54 | 1,262,507 | +0.46(+2.72%) |
May 01, 2009 | 17.01 | 17.43 | 16.65 | 17.07 | 790,899 | +0.07(+0.39%) |
Apr 30, 2009 | 17.69 | 17.72 | 16.92 | 17.01 | 808,484 | -0.42(-2.39%) |
Apr 29, 2009 | 17.21 | 17.49 | 17.20 | 17.43 | 694,472 | +0.45(+2.62%) |
Apr 28, 2009 | 16.58 | 17.19 | 16.58 | 16.98 | 797,898 | +0.31(+1.88%) |
Apr 27, 2009 | 16.39 | 16.82 | 16.12 | 16.67 | 698,699 | +0.15(+0.94%) |
Apr 24, 2009 | 16.59 | 16.72 | 16.32 | 16.51 | 504,831 | +0.10(+0.63%) |
Apr 23, 2009 | 16.30 | 16.63 | 16.24 | 16.41 | 805,910 | +0.23(+1.45%) |
Apr 22, 2009 | 16.02 | 16.41 | 15.91 | 16.17 | 535,603 | +0.09(+0.58%) |
Apr 21, 2009 | 15.76 | 16.14 | 15.55 | 16.08 | 955,694 | +0.30(+1.87%) |
Apr 20, 2009 | 16.75 | 16.75 | 15.77 | 15.78 | 795,469 | -1.01(-6.03%) |
Apr 17, 2009 | 16.90 | 16.99 | 16.59 | 16.80 | 652,267 | +0.29(+1.76%) |
Apr 16, 2009 | 16.35 | 16.69 | 16.18 | 16.51 | 889,645 | +0.36(+2.24%) |
Apr 15, 2009 | 15.87 | 16.27 | 15.83 | 16.15 | 789,997 | +0.34(+2.14%) |
Apr 14, 2009 | 15.64 | 16.11 | 15.51 | 15.81 | 681,466 | +0.23(+1.47%) |
Apr 13, 2009 | 15.37 | 15.69 | 15.10 | 15.58 | 702,781 | +0.11(+0.73%) |
Apr 09, 2009 | 15.52 | 15.52 | 15.17 | 15.47 | 553,303 | +0.27(+1.79%) |
Apr 08, 2009 | 14.85 | 15.24 | 14.75 | 15.19 | 367,351 | +0.35(+2.34%) |
Apr 07, 2009 | 15.04 | 15.11 | 14.76 | 14.85 | 487,869 | -0.26(-1.74%) |
Apr 06, 2009 | 14.92 | 15.12 | 14.76 | 15.11 | 658,411 | +0.14(+0.94%) |
Apr 03, 2009 | 14.74 | 15.06 | 14.57 | 14.97 | 610,756 | +0.18(+1.20%) |
Apr 02, 2009 | 14.71 | 15.01 | 14.63 | 14.79 | 954,871 | +0.31(+2.14%) |
Apr 01, 2009 | 14.01 | 14.69 | 13.94 | 14.48 | 659,006 | +0.45(+3.17%) |
Mar 31, 2009 | 14.23 | 14.23 | 13.96 | 14.04 | 666,310 | +0.01(+0.10%) |
Mar 30, 2009 | 14.24 | 14.26 | 13.87 | 14.02 | 576,262 | -0.74(-5.02%) |
Mar 26, 2009 | 14.79 | 15.00 | 14.43 | 14.76 | 877,806 | +0.00(+0.00%) |
Mar 25, 2009 | 14.57 | 14.91 | 14.41 | 14.76 | 633,970 | +0.27(+1.88%) |
Mar 24, 2009 | 14.48 | 14.82 | 14.43 | 14.49 | 732,212 | -0.13(-0.87%) |
Mar 23, 2009 | 14.49 | 14.67 | 14.39 | 14.62 | 652,097 | +0.50(+3.56%) |
Mar 20, 2009 | 14.70 | 14.84 | 14.11 | 14.11 | 622,273 | -0.60(-4.08%) |
Mar 19, 2009 | 14.87 | 14.92 | 14.60 | 14.71 | 774,796 | +0.17(+1.16%) |
Mar 18, 2009 | 14.42 | 14.68 | 14.01 | 14.55 | 792,641 | +0.08(+0.58%) |
Mar 17, 2009 | 14.23 | 14.60 | 13.76 | 14.46 | 640,244 | +0.31(+2.19%) |
Mar 16, 2009 | 14.04 | 14.75 | 13.98 | 14.15 | 919,494 | +0.26(+1.86%) |
Mar 13, 2009 | 13.89 | 14.13 | 13.65 | 13.89 | 0 | +0.08(+0.61%) |
Mar 12, 2009 | 12.91 | 13.82 | 12.78 | 13.81 | 1,270,457 | +0.90(+6.97%) |
Mar 11, 2009 | 12.54 | 13.02 | 12.54 | 12.91 | 1,205,268 | +0.43(+3.46%) |
Mar 10, 2009 | 11.90 | 12.60 | 11.85 | 12.48 | 1,024,108 | +0.74(+6.27%) |
Mar 09, 2009 | 11.87 | 12.11 | 11.61 | 11.74 | 1,253,224 | -0.23(-1.96%) |
Mar 06, 2009 | 12.12 | 12.78 | 11.65 | 11.98 | 0 | +0.02(+0.16%) |
Mar 05, 2009 | 12.19 | 12.28 | 11.85 | 11.96 | 850,853 | -0.46(-3.70%) |
Mar 04, 2009 | 11.95 | 12.73 | 11.92 | 12.42 | 1,062,451 | +0.09(+0.76%) |
Mar 02, 2009 | 13.29 | 13.29 | 12.07 | 12.32 | 1,419,310 | -1.03(-7.69%) |
Feb 27, 2009 | 13.05 | 13.79 | 12.86 | 13.35 | 0 | +0.07(+0.49%) |
Feb 26, 2009 | 13.23 | 13.65 | 13.09 | 13.28 | 797,623 | +0.29(+2.20%) |
Feb 25, 2009 | 12.71 | 13.20 | 12.33 | 13.00 | 606,989 | +0.34(+2.67%) |
Feb 24, 2009 | 12.31 | 12.76 | 11.96 | 12.66 | 772,565 | +0.38(+3.09%) |
Feb 23, 2009 | 13.04 | 13.06 | 12.10 | 12.28 | 1,026,419 | -0.61(-4.76%) |
Feb 20, 2009 | 13.40 | 13.40 | 12.38 | 12.90 | 1,008,056 | -0.60(-4.41%) |
Feb 19, 2009 | 13.88 | 13.96 | 13.43 | 13.49 | 767,149 | -0.16(-1.17%) |
Feb 18, 2009 | 14.18 | 14.38 | 13.54 | 13.65 | 683,541 | -0.28(-2.02%) |
Feb 17, 2009 | 14.32 | 15.01 | 13.86 | 13.93 | 904,552 | -0.68(-4.65%) |
Feb 13, 2009 | 14.82 | 15.01 | 14.55 | 14.61 | 786,190 | +0.21(+1.43%) |
Feb 12, 2009 | 14.07 | 14.41 | 13.89 | 14.41 | 491,707 | +0.30(+2.09%) |
Feb 11, 2009 | 14.38 | 14.47 | 13.86 | 14.11 | 945,891 | -0.05(-0.36%) |
Feb 10, 2009 | 14.67 | 14.80 | 13.97 | 14.16 | 780,663 | -0.22(-1.53%) |
Feb 09, 2009 | 14.40 | 14.64 | 14.16 | 14.38 | 802,214 | -0.02(-0.13%) |
Feb 06, 2009 | 14.51 | 14.56 | 14.13 | 14.40 | 735,093 | -0.32(-2.20%) |
Feb 05, 2009 | 13.86 | 14.72 | 13.68 | 14.72 | 810,637 | +0.75(+5.37%) |
Feb 04, 2009 | 14.60 | 14.60 | 13.72 | 13.97 | 914,907 | -0.07(-0.50%) |
Feb 03, 2009 | 14.69 | 14.70 | 13.65 | 14.04 | 1,839,215 | -0.72(-4.86%) |
Feb 02, 2009 | 14.87 | 14.96 | 14.47 | 14.76 | 1,017,177 | -0.10(-0.69%) |
Jan 30, 2009 | 15.05 | 15.36 | 14.78 | 14.87 | 0 | -0.29(-1.89%) |
Jan 29, 2009 | 15.38 | 15.56 | 15.04 | 15.15 | 774,591 | -0.36(-2.30%) |
Jan 28, 2009 | 15.47 | 15.71 | 15.38 | 15.51 | 737,790 | +0.34(+2.23%) |
Jan 27, 2009 | 14.85 | 15.19 | 14.84 | 15.17 | 654,246 | +0.26(+1.73%) |
Jan 26, 2009 | 14.75 | 15.17 | 14.67 | 14.91 | 559,357 | +0.33(+2.28%) |
Jan 23, 2009 | 13.85 | 14.63 | 13.63 | 14.58 | 1,730,026 | +0.43(+3.02%) |
Jan 22, 2009 | 13.86 | 14.40 | 13.57 | 14.15 | 1,531,645 | +0.10(+0.70%) |
Jan 21, 2009 | 13.32 | 14.05 | 13.26 | 14.05 | 1,240,222 | +0.86(+6.50%) |
Jan 20, 2009 | 13.42 | 13.69 | 13.11 | 13.20 | 898,048 | -0.42(-3.07%) |
Jan 16, 2009 | 13.63 | 13.84 | 13.34 | 13.61 | 860,005 | +0.18(+1.36%) |
Jan 15, 2009 | 13.52 | 13.54 | 12.90 | 13.43 | 1,066,937 | +0.01(+0.11%) |
Jan 14, 2009 | 13.31 | 13.59 | 13.17 | 13.42 | 639,037 | -0.18(-1.34%) |
Jan 13, 2009 | 13.49 | 13.75 | 13.33 | 13.60 | 1,071,759 | +0.21(+1.54%) |
Jan 12, 2009 | 13.71 | 13.73 | 13.18 | 13.39 | 795,633 | -0.31(-2.29%) |
Jan 09, 2009 | 14.14 | 14.39 | 13.68 | 13.71 | 993,137 | -0.24(-1.75%) |
Jan 08, 2009 | 13.34 | 13.97 | 13.34 | 13.95 | 1,064,317 | +0.33(+2.45%) |
Jan 07, 2009 | 14.15 | 14.15 | 13.58 | 13.62 | 1,042,307 | -0.54(-3.84%) |
Jan 06, 2009 | 13.90 | 14.49 | 13.62 | 14.16 | 1,508,160 | +0.56(+4.10%) |
Jan 05, 2009 | 13.20 | 14.01 | 13.06 | 13.60 | 1,388,085 | +0.58(+4.43%) |
Jan 02, 2009 | 12.11 | 13.12 | 11.93 | 13.03 | 0 | +1.07(+8.94%) |