Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.03 | 19.86 | 19.86 | 19.86 | 9,373 | -0.14(-0.70%) |
Dec 30, 2009 | 20.00 | 20.01 | 19.96 | 20.01 | 10,544 | -0.03(-0.15%) |
Dec 29, 2009 | 20.06 | 20.08 | 20.04 | 20.04 | 31,279 | -0.01(-0.04%) |
Dec 28, 2009 | 20.08 | 20.08 | 19.97 | 20.04 | 48,274 | +0.04(+0.20%) |
Dec 24, 2009 | 19.99 | 20.02 | 19.97 | 20.00 | 20,670 | +0.09(+0.43%) |
Dec 23, 2009 | 19.93 | 19.93 | 19.87 | 19.92 | 11,807 | -0.01(-0.06%) |
Dec 22, 2009 | 19.94 | 19.95 | 19.90 | 19.93 | 34,843 | +0.08(+0.39%) |
Dec 21, 2009 | 19.72 | 19.89 | 19.72 | 19.85 | 16,948 | +0.20(+1.04%) |
Dec 18, 2009 | 19.62 | 19.65 | 19.50 | 19.65 | 8,475 | +0.10(+0.49%) |
Dec 17, 2009 | 19.67 | 19.68 | 19.54 | 19.55 | 34,417 | -0.21(-1.09%) |
Dec 16, 2009 | 19.80 | 19.86 | 19.75 | 19.77 | 15,246 | +0.00(+0.00%) |
Dec 15, 2009 | 19.74 | 19.83 | 19.74 | 19.77 | 10,288 | -0.06(-0.33%) |
Dec 14, 2009 | 19.82 | 19.84 | 19.82 | 19.83 | 11,297 | +0.13(+0.68%) |
Dec 11, 2009 | 19.70 | 19.75 | 19.62 | 19.70 | 51,688 | +0.09(+0.48%) |
Dec 10, 2009 | 19.63 | 19.66 | 19.59 | 19.61 | 21,857 | +0.12(+0.62%) |
Dec 09, 2009 | 19.32 | 19.49 | 19.32 | 19.48 | 15,325 | +0.07(+0.38%) |
Dec 08, 2009 | 19.44 | 19.49 | 19.38 | 19.41 | 34,888 | -0.19(-0.97%) |
Dec 07, 2009 | 19.70 | 19.72 | 19.56 | 19.60 | 16,913 | -0.04(-0.19%) |
Dec 04, 2009 | 19.81 | 19.86 | 19.48 | 19.64 | 45,231 | -0.03(-0.16%) |
Dec 03, 2009 | 19.71 | 19.72 | 19.67 | 19.67 | 8,847 | -0.01(-0.06%) |
Dec 02, 2009 | 19.72 | 19.72 | 19.64 | 19.68 | 8,593 | -0.00(-0.02%) |
Dec 01, 2009 | 19.25 | 19.75 | 19.25 | 19.69 | 23,805 | +0.22(+1.15%) |
Nov 30, 2009 | 19.41 | 19.49 | 19.34 | 19.46 | 36,989 | +0.06(+0.29%) |
Nov 27, 2009 | 19.37 | 19.46 | 19.37 | 19.41 | 5,061 | -0.26(-1.34%) |
Nov 25, 2009 | 19.65 | 19.70 | 19.65 | 19.67 | 8,608 | +0.07(+0.37%) |
Nov 24, 2009 | 19.60 | 19.60 | 19.48 | 19.60 | 66,126 | -0.02(-0.08%) |
Nov 23, 2009 | 19.60 | 19.70 | 19.57 | 19.61 | 10,322 | +0.26(+1.36%) |
Nov 20, 2009 | 19.33 | 19.35 | 19.30 | 19.35 | 38,339 | -0.07(-0.35%) |
Nov 19, 2009 | 19.44 | 19.44 | 19.35 | 19.42 | 21,699 | -0.26(-1.34%) |
Nov 18, 2009 | 19.66 | 19.68 | 19.58 | 19.68 | 13,852 | -0.00(-0.02%) |
Nov 17, 2009 | 19.63 | 19.69 | 19.57 | 19.69 | 31,062 | +0.07(+0.38%) |
Nov 16, 2009 | 19.54 | 19.69 | 19.54 | 19.61 | 10,355 | +0.23(+1.19%) |
Nov 13, 2009 | 19.33 | 19.44 | 19.31 | 19.38 | 22,231 | +0.06(+0.33%) |
Nov 12, 2009 | 19.41 | 19.53 | 19.32 | 19.32 | 10,530 | -0.15(-0.79%) |
Nov 11, 2009 | 19.48 | 19.58 | 19.43 | 19.47 | 50,595 | +0.12(+0.63%) |
Nov 10, 2009 | 19.32 | 19.41 | 19.32 | 19.35 | 3,189 | +0.00(+0.02%) |
Nov 09, 2009 | 19.22 | 19.35 | 19.20 | 19.35 | 5,234 | +0.41(+2.16%) |
Nov 06, 2009 | 18.99 | 18.99 | 18.89 | 18.94 | 6,953 | +0.03(+0.18%) |
Nov 05, 2009 | 18.69 | 18.90 | 18.68 | 18.90 | 66,663 | +0.39(+2.08%) |
Nov 04, 2009 | 18.65 | 18.73 | 18.51 | 18.52 | 63,740 | +0.04(+0.19%) |
Nov 03, 2009 | 18.36 | 18.49 | 18.32 | 18.48 | 3,251 | +0.10(+0.53%) |
Nov 02, 2009 | 18.41 | 18.60 | 18.26 | 18.39 | 19,064 | +0.03(+0.18%) |
Oct 30, 2009 | 18.79 | 18.82 | 18.30 | 18.35 | 99,359 | -0.47(-2.51%) |
Oct 29, 2009 | 18.58 | 18.83 | 18.58 | 18.83 | 7,513 | +0.28(+1.53%) |
Oct 28, 2009 | 18.73 | 18.76 | 18.54 | 18.54 | 10,093 | -0.26(-1.36%) |
Oct 27, 2009 | 18.92 | 18.93 | 18.79 | 18.80 | 53,348 | -0.08(-0.43%) |
Oct 26, 2009 | 19.12 | 19.27 | 18.88 | 18.88 | 15,616 | -0.20(-1.04%) |
Oct 23, 2009 | 19.06 | 19.08 | 19.06 | 19.08 | 5,300 | -0.19(-0.96%) |
Oct 22, 2009 | 19.07 | 19.26 | 19.04 | 19.26 | 4,277 | +0.19(+0.99%) |
Oct 21, 2009 | 19.37 | 19.38 | 19.07 | 19.07 | 40,004 | -0.16(-0.84%) |
Oct 20, 2009 | 19.16 | 19.24 | 19.16 | 19.24 | 25,700 | -0.12(-0.61%) |
Oct 19, 2009 | 19.22 | 19.37 | 19.22 | 19.35 | 4,970 | +0.17(+0.89%) |
Oct 16, 2009 | 19.16 | 19.20 | 19.11 | 19.18 | 11,127 | -0.10(-0.53%) |
Oct 15, 2009 | 19.22 | 19.29 | 19.22 | 19.29 | 7,158 | +0.00(+0.02%) |
Oct 14, 2009 | 19.11 | 19.28 | 19.11 | 19.28 | 9,277 | +0.29(+1.54%) |
Oct 13, 2009 | 18.90 | 18.99 | 18.90 | 18.99 | 6,285 | -0.02(-0.13%) |
Oct 12, 2009 | 19.04 | 19.07 | 18.94 | 19.01 | 16,884 | +0.08(+0.43%) |
Oct 09, 2009 | 18.81 | 18.93 | 18.81 | 18.93 | 13,968 | +0.13(+0.69%) |
Oct 08, 2009 | 18.85 | 18.86 | 18.80 | 18.80 | 6,790 | +0.12(+0.65%) |
Oct 07, 2009 | 18.56 | 18.68 | 18.56 | 18.68 | 70,622 | +0.08(+0.43%) |
Oct 06, 2009 | 18.50 | 18.69 | 18.50 | 18.60 | 7,792 | +0.25(+1.37%) |
Oct 05, 2009 | 18.28 | 18.39 | 18.28 | 18.35 | 6,891 | +0.23(+1.25%) |
Oct 02, 2009 | 18.01 | 18.20 | 18.01 | 18.12 | 21,385 | -0.17(-0.91%) |
Oct 01, 2009 | 18.56 | 18.58 | 18.27 | 18.29 | 7,774 | -0.34(-1.85%) |
Sep 30, 2009 | 18.77 | 18.77 | 18.56 | 18.63 | 42,660 | -0.05(-0.29%) |
Sep 29, 2009 | 18.79 | 18.81 | 18.63 | 18.69 | 21,686 | -0.07(-0.38%) |
Sep 28, 2009 | 18.51 | 18.79 | 18.51 | 18.76 | 8,369 | +0.32(+1.71%) |
Sep 25, 2009 | 18.45 | 18.55 | 18.39 | 18.44 | 24,725 | -0.09(-0.51%) |
Sep 24, 2009 | 18.77 | 18.77 | 18.43 | 18.54 | 18,203 | -0.19(-0.99%) |
Sep 23, 2009 | 18.86 | 18.98 | 18.72 | 18.72 | 55,509 | -0.12(-0.65%) |
Sep 22, 2009 | 18.79 | 18.87 | 18.79 | 18.84 | 3,009 | +0.04(+0.24%) |
Sep 21, 2009 | 18.73 | 18.82 | 18.70 | 18.80 | 10,357 | -0.07(-0.39%) |
Sep 18, 2009 | 18.91 | 18.93 | 18.83 | 18.87 | 17,547 | +0.05(+0.25%) |
Sep 17, 2009 | 18.83 | 18.94 | 18.80 | 18.83 | 16,635 | -0.05(-0.24%) |
Sep 16, 2009 | 18.63 | 18.87 | 18.63 | 18.87 | 16,506 | +0.25(+1.36%) |
Sep 15, 2009 | 18.58 | 18.63 | 18.47 | 18.62 | 13,985 | +0.08(+0.43%) |
Sep 14, 2009 | 18.31 | 18.54 | 18.31 | 18.54 | 5,421 | +0.13(+0.72%) |
Sep 11, 2009 | 18.49 | 18.49 | 18.39 | 18.41 | 8,561 | +0.08(+0.42%) |
Sep 10, 2009 | 18.22 | 18.33 | 18.22 | 18.33 | 1,346 | +0.09(+0.52%) |
Sep 09, 2009 | 18.20 | 18.27 | 18.14 | 18.24 | 7,486 | +0.15(+0.83%) |
Sep 08, 2009 | 18.03 | 18.09 | 18.01 | 18.09 | 8,714 | +0.19(+1.09%) |
Sep 04, 2009 | 17.72 | 17.91 | 17.72 | 17.89 | 5,865 | +0.18(+1.03%) |
Sep 03, 2009 | 17.64 | 17.71 | 17.55 | 17.71 | 65,144 | +0.06(+0.34%) |
Sep 02, 2009 | 17.67 | 17.67 | 17.60 | 17.65 | 7,227 | -0.02(-0.14%) |
Sep 01, 2009 | 17.98 | 18.12 | 17.65 | 17.67 | 15,372 | -0.39(-2.13%) |
Aug 31, 2009 | 18.04 | 18.06 | 17.96 | 18.06 | 23,798 | -0.08(-0.42%) |
Aug 28, 2009 | 18.29 | 18.29 | 18.10 | 18.13 | 7,693 | -0.06(-0.31%) |
Aug 27, 2009 | 17.97 | 18.20 | 17.97 | 18.19 | 8,818 | +0.06(+0.36%) |
Aug 26, 2009 | 18.09 | 18.15 | 18.07 | 18.13 | 7,713 | -0.03(-0.16%) |
Aug 25, 2009 | 18.16 | 18.25 | 18.15 | 18.15 | 22,150 | +0.07(+0.40%) |
Aug 24, 2009 | 18.24 | 18.26 | 18.08 | 18.08 | 8,243 | -0.04(-0.21%) |
Aug 21, 2009 | 18.08 | 18.12 | 18.06 | 18.12 | 10,680 | +0.31(+1.76%) |
Aug 20, 2009 | 17.61 | 17.81 | 17.61 | 17.81 | 9,812 | +0.18(+1.04%) |
Aug 19, 2009 | 17.61 | 17.62 | 17.61 | 17.62 | 5,453 | +0.14(+0.79%) |
Aug 18, 2009 | 17.42 | 17.50 | 17.42 | 17.49 | 19,373 | +0.17(+0.96%) |
Aug 17, 2009 | 17.35 | 17.38 | 17.32 | 17.32 | 5,382 | -0.32(-1.83%) |
Aug 14, 2009 | 17.70 | 17.70 | 17.60 | 17.64 | 7,940 | -0.21(-1.19%) |
Aug 13, 2009 | 17.67 | 17.85 | 17.67 | 17.85 | 8,939 | +0.13(+0.73%) |
Aug 12, 2009 | 17.53 | 17.85 | 17.53 | 17.72 | 11,603 | +0.19(+1.06%) |
Aug 11, 2009 | 17.67 | 17.67 | 17.54 | 17.54 | 4,353 | -0.17(-0.94%) |
Aug 10, 2009 | 17.74 | 17.79 | 17.70 | 17.70 | 6,951 | -0.14(-0.81%) |
Aug 07, 2009 | 17.85 | 17.96 | 17.84 | 17.85 | 8,263 | +0.23(+1.29%) |
Aug 06, 2009 | 17.68 | 17.68 | 17.58 | 17.62 | 4,069 | -0.10(-0.54%) |
Aug 05, 2009 | 17.75 | 17.75 | 17.58 | 17.72 | 15,589 | -0.01(-0.05%) |
Aug 04, 2009 | 17.64 | 17.73 | 17.64 | 17.72 | 2,589 | +0.05(+0.27%) |
Aug 03, 2009 | 17.61 | 17.69 | 17.55 | 17.68 | 45,083 | +0.24(+1.35%) |
Jul 31, 2009 | 17.36 | 17.51 | 17.36 | 17.44 | 16,894 | +0.05(+0.28%) |
Jul 30, 2009 | 17.42 | 17.59 | 17.39 | 17.39 | 23,137 | +0.20(+1.15%) |
Jul 29, 2009 | 17.21 | 17.24 | 17.14 | 17.19 | 12,056 | -0.03(-0.16%) |
Jul 28, 2009 | 17.32 | 17.32 | 17.16 | 17.22 | 4,701 | -0.08(-0.45%) |
Jul 27, 2009 | 17.29 | 17.35 | 17.25 | 17.30 | 10,808 | +0.06(+0.38%) |
Jul 24, 2009 | 17.16 | 17.25 | 17.09 | 17.23 | 1,790 | -0.04(-0.23%) |
Jul 23, 2009 | 16.86 | 17.29 | 16.86 | 17.27 | 27,268 | +0.44(+2.61%) |
Jul 22, 2009 | 16.86 | 16.93 | 16.83 | 16.83 | 4,121 | +0.03(+0.15%) |
Jul 21, 2009 | 16.89 | 16.89 | 16.78 | 16.81 | 11,995 | +0.00(+0.02%) |
Jul 20, 2009 | 16.74 | 16.80 | 16.67 | 16.80 | 6,968 | +0.19(+1.13%) |
Jul 17, 2009 | 16.64 | 16.64 | 16.54 | 16.62 | 15,046 | -0.01(-0.04%) |
Jul 16, 2009 | 16.42 | 16.62 | 16.41 | 16.62 | 30,744 | +0.18(+1.10%) |
Jul 15, 2009 | 16.35 | 16.46 | 16.35 | 16.44 | 7,464 | +0.48(+2.99%) |
Jul 14, 2009 | 15.84 | 15.96 | 15.84 | 15.96 | 4,920 | +0.06(+0.36%) |
Jul 13, 2009 | 15.62 | 15.91 | 15.62 | 15.91 | 4,977 | +0.40(+2.56%) |
Jul 10, 2009 | 15.51 | 15.54 | 15.48 | 15.51 | 8,181 | -0.05(-0.31%) |
Jul 09, 2009 | 15.60 | 15.65 | 15.52 | 15.56 | 8,598 | +0.03(+0.18%) |
Jul 08, 2009 | 15.58 | 15.58 | 15.37 | 15.53 | 37,988 | -0.00(-0.03%) |
Jul 07, 2009 | 15.82 | 15.82 | 15.53 | 15.54 | 19,994 | -0.31(-1.97%) |
Jul 06, 2009 | 15.67 | 15.85 | 15.64 | 15.85 | 92,405 | +0.03(+0.18%) |
Jul 02, 2009 | 16.03 | 16.03 | 15.82 | 15.82 | 22,219 | -0.45(-2.77%) |
Jul 01, 2009 | 16.22 | 16.38 | 16.22 | 16.27 | 95,928 | +0.09(+0.58%) |
Jun 30, 2009 | 16.33 | 16.35 | 16.10 | 16.18 | 46,123 | -0.14(-0.84%) |
Jun 29, 2009 | 16.18 | 16.31 | 16.12 | 16.31 | 19,032 | +0.16(+0.97%) |
Jun 26, 2009 | 16.13 | 16.16 | 16.12 | 16.16 | 12,525 | +0.06(+0.38%) |
Jun 25, 2009 | 16.11 | 16.13 | 16.09 | 16.09 | 13,657 | +0.23(+1.43%) |
Jun 24, 2009 | 15.81 | 15.99 | 15.80 | 15.87 | 56,876 | +0.05(+0.33%) |
Jun 23, 2009 | 15.83 | 15.84 | 15.73 | 15.81 | 21,057 | -0.04(-0.25%) |
Jun 22, 2009 | 15.81 | 15.87 | 15.79 | 15.86 | 10,088 | -0.40(-2.47%) |
Jun 19, 2009 | 16.39 | 16.39 | 16.22 | 16.26 | 10,068 | +0.03(+0.20%) |
Jun 18, 2009 | 16.27 | 16.27 | 16.19 | 16.22 | 4,580 | +0.10(+0.63%) |
Jun 17, 2009 | 16.14 | 16.16 | 16.03 | 16.12 | 2,067 | -0.03(-0.18%) |
Jun 16, 2009 | 16.33 | 16.39 | 16.14 | 16.15 | 23,536 | -0.17(-1.07%) |
Jun 15, 2009 | 16.54 | 16.54 | 16.27 | 16.33 | 17,471 | -0.33(-1.97%) |
Jun 12, 2009 | 16.63 | 16.70 | 16.55 | 16.65 | 36,943 | -0.12(-0.70%) |
Jun 11, 2009 | 16.63 | 16.85 | 16.63 | 16.77 | 2,550 | +0.29(+1.75%) |
Jun 10, 2009 | 16.63 | 16.63 | 16.39 | 16.48 | 20,633 | -0.19(-1.14%) |
Jun 09, 2009 | 16.60 | 16.67 | 16.56 | 16.67 | 21,940 | +0.14(+0.83%) |
Jun 08, 2009 | 16.59 | 16.62 | 16.37 | 16.54 | 21,235 | -0.05(-0.29%) |
Jun 05, 2009 | 16.65 | 16.67 | 16.51 | 16.59 | 14,239 | -0.00(-0.02%) |
Jun 04, 2009 | 16.45 | 16.60 | 16.44 | 16.59 | 52,090 | +0.17(+1.06%) |
Jun 03, 2009 | 16.47 | 16.49 | 16.34 | 16.41 | 11,704 | -0.26(-1.53%) |
Jun 02, 2009 | 16.58 | 16.75 | 16.58 | 16.67 | 52,117 | -0.01(-0.07%) |
Jun 01, 2009 | 16.62 | 16.74 | 16.62 | 16.68 | 15,211 | +0.51(+3.18%) |
May 29, 2009 | 16.10 | 16.17 | 15.99 | 16.17 | 51,511 | +0.15(+0.94%) |
May 28, 2009 | 15.90 | 16.04 | 15.75 | 16.02 | 21,743 | +0.24(+1.52%) |
May 27, 2009 | 16.03 | 16.12 | 15.78 | 15.78 | 23,539 | -0.23(-1.42%) |
May 26, 2009 | 15.52 | 16.06 | 15.52 | 16.01 | 15,453 | +0.36(+2.33%) |
May 22, 2009 | 15.73 | 15.75 | 15.64 | 15.64 | 7,456 | +0.03(+0.18%) |
May 21, 2009 | 15.65 | 15.65 | 15.50 | 15.61 | 12,718 | -0.26(-1.66%) |
May 20, 2009 | 16.22 | 16.26 | 15.88 | 15.88 | 11,198 | -0.09(-0.53%) |
May 19, 2009 | 15.94 | 16.07 | 15.90 | 15.96 | 138,643 | -0.02(-0.10%) |
May 18, 2009 | 15.74 | 15.98 | 15.72 | 15.98 | 14,666 | +0.46(+2.98%) |
May 15, 2009 | 15.67 | 15.69 | 15.45 | 15.52 | 17,246 | -0.18(-1.16%) |
May 14, 2009 | 15.66 | 15.76 | 15.66 | 15.70 | 12,407 | +0.19(+1.23%) |
May 13, 2009 | 15.73 | 15.77 | 15.51 | 15.51 | 63,420 | -0.47(-2.92%) |
May 12, 2009 | 15.91 | 16.06 | 15.79 | 15.97 | 146,570 | -0.02(-0.10%) |
May 11, 2009 | 16.11 | 16.13 | 15.97 | 15.99 | 45,031 | -0.33(-2.01%) |
May 08, 2009 | 16.42 | 16.42 | 16.04 | 16.32 | 78,259 | +0.35(+2.21%) |
May 07, 2009 | 16.37 | 16.37 | 15.88 | 15.96 | 33,803 | -0.20(-1.23%) |
May 06, 2009 | 16.19 | 16.22 | 16.01 | 16.16 | 567,073 | +0.25(+1.55%) |
May 05, 2009 | 15.92 | 16.01 | 15.84 | 15.92 | 48,516 | -0.08(-0.51%) |
May 04, 2009 | 15.62 | 16.00 | 15.57 | 16.00 | 21,006 | +0.56(+3.62%) |
May 01, 2009 | 15.40 | 15.54 | 15.29 | 15.44 | 61,639 | +0.05(+0.32%) |
Apr 30, 2009 | 15.61 | 15.69 | 15.32 | 15.39 | 119,482 | +0.03(+0.18%) |
Apr 29, 2009 | 15.24 | 15.52 | 15.24 | 15.36 | 15,885 | +0.27(+1.77%) |
Apr 28, 2009 | 15.02 | 15.23 | 15.00 | 15.09 | 66,917 | -0.04(-0.27%) |
Apr 27, 2009 | 15.26 | 15.28 | 15.09 | 15.13 | 30,781 | -0.09(-0.56%) |
Apr 24, 2009 | 15.19 | 15.34 | 15.09 | 15.22 | 80,171 | +0.24(+1.57%) |
Apr 23, 2009 | 14.89 | 15.00 | 14.72 | 14.98 | 115,491 | +0.11(+0.76%) |
Apr 22, 2009 | 14.88 | 15.18 | 14.87 | 14.87 | 57,630 | -0.09(-0.60%) |
Apr 21, 2009 | 14.57 | 14.96 | 14.57 | 14.96 | 60,413 | +0.28(+1.88%) |
Apr 20, 2009 | 15.14 | 15.14 | 14.68 | 14.68 | 33,472 | -0.66(-4.33%) |
Apr 17, 2009 | 15.24 | 15.44 | 15.18 | 15.35 | 59,653 | +0.12(+0.77%) |
Apr 16, 2009 | 15.08 | 15.31 | 14.93 | 15.23 | 47,268 | +0.26(+1.73%) |
Apr 15, 2009 | 14.71 | 14.97 | 14.71 | 14.97 | 27,774 | +0.17(+1.18%) |
Apr 14, 2009 | 14.87 | 15.06 | 14.77 | 14.80 | 35,004 | -0.32(-2.12%) |
Apr 13, 2009 | 14.97 | 15.15 | 14.87 | 15.12 | 30,181 | +0.09(+0.57%) |
Apr 09, 2009 | 14.74 | 15.03 | 14.21 | 15.03 | 44,732 | +0.57(+3.95%) |
Apr 08, 2009 | 14.36 | 14.53 | 14.31 | 14.46 | 53,533 | +0.16(+1.11%) |
Apr 07, 2009 | 14.41 | 14.46 | 14.30 | 14.30 | 40,073 | -0.34(-2.33%) |
Apr 06, 2009 | 14.53 | 14.64 | 14.41 | 14.64 | 30,016 | -0.07(-0.47%) |
Apr 03, 2009 | 14.59 | 14.75 | 14.51 | 14.71 | 18,314 | +0.14(+0.97%) |
Apr 02, 2009 | 14.52 | 14.82 | 14.52 | 14.57 | 24,338 | +0.35(+2.45%) |
Apr 01, 2009 | 14.19 | 14.23 | 13.85 | 14.22 | 13,842 | +0.27(+1.95%) |
Mar 31, 2009 | 13.96 | 14.21 | 13.91 | 13.95 | 32,485 | +0.16(+1.15%) |
Mar 30, 2009 | 14.00 | 14.00 | 13.72 | 13.79 | 6,704 | -0.73(-5.00%) |
Mar 26, 2009 | 14.40 | 14.58 | 14.36 | 14.52 | 60,040 | +0.30(+2.08%) |
Mar 25, 2009 | 14.28 | 14.46 | 13.86 | 14.22 | 44,890 | +0.02(+0.14%) |
Mar 24, 2009 | 14.28 | 14.49 | 14.20 | 14.20 | 16,795 | -0.24(-1.63%) |
Mar 23, 2009 | 14.16 | 14.44 | 14.05 | 14.44 | 24,592 | +0.90(+6.65%) |
Mar 20, 2009 | 13.76 | 13.80 | 13.50 | 13.54 | 26,948 | -0.24(-1.76%) |
Mar 19, 2009 | 13.94 | 13.99 | 13.77 | 13.78 | 17,809 | -0.14(-0.99%) |
Mar 18, 2009 | 13.68 | 14.09 | 13.56 | 13.92 | 20,695 | +0.24(+1.72%) |
Mar 17, 2009 | 13.31 | 13.68 | 13.31 | 13.68 | 14,639 | +0.32(+2.38%) |
Mar 16, 2009 | 13.44 | 13.67 | 13.34 | 13.36 | 20,389 | +0.02(+0.13%) |
Mar 13, 2009 | 13.31 | 13.38 | 13.16 | 13.35 | 0 | +0.14(+1.07%) |
Mar 12, 2009 | 12.76 | 13.26 | 12.61 | 13.20 | 22,545 | +0.49(+3.86%) |
Mar 11, 2009 | 12.72 | 12.88 | 12.63 | 12.71 | 28,105 | +0.09(+0.67%) |
Mar 10, 2009 | 12.13 | 12.63 | 12.13 | 12.63 | 29,007 | +0.70(+5.84%) |
Mar 09, 2009 | 11.99 | 12.17 | 11.88 | 11.93 | 42,342 | -0.18(-1.51%) |
Mar 06, 2009 | 12.15 | 12.31 | 11.81 | 12.11 | 0 | +0.04(+0.37%) |
Mar 05, 2009 | 12.32 | 12.36 | 12.04 | 12.07 | 16,950 | -0.50(-4.00%) |
Mar 04, 2009 | 12.51 | 12.77 | 12.43 | 12.57 | 26,343 | +0.25(+2.04%) |
Mar 02, 2009 | 12.69 | 12.69 | 12.27 | 12.32 | 47,211 | -0.58(-4.46%) |
Feb 27, 2009 | 12.91 | 13.10 | 12.89 | 12.90 | 0 | -0.25(-1.88%) |
Feb 26, 2009 | 13.52 | 13.54 | 13.14 | 13.14 | 58,943 | -0.20(-1.52%) |
Feb 25, 2009 | 13.42 | 13.62 | 13.19 | 13.35 | 50,250 | -0.14(-1.02%) |
Feb 24, 2009 | 13.08 | 13.49 | 13.05 | 13.48 | 23,026 | +0.49(+3.78%) |
Feb 23, 2009 | 13.59 | 13.59 | 12.97 | 12.99 | 68,383 | -0.47(-3.49%) |
Feb 20, 2009 | 13.37 | 13.55 | 13.24 | 13.46 | 72,613 | -0.15(-1.07%) |
Feb 19, 2009 | 13.80 | 13.86 | 13.61 | 13.61 | 28,593 | -0.18(-1.29%) |
Feb 18, 2009 | 13.82 | 13.85 | 13.63 | 13.79 | 34,700 | -0.02(-0.18%) |
Feb 17, 2009 | 13.98 | 14.04 | 13.78 | 13.81 | 24,710 | -0.65(-4.49%) |
Feb 13, 2009 | 14.45 | 14.61 | 14.44 | 14.46 | 19,572 | -0.06(-0.39%) |
Feb 12, 2009 | 14.25 | 14.56 | 14.12 | 14.52 | 145,606 | +0.00(+0.03%) |
Feb 11, 2009 | 14.49 | 14.59 | 14.33 | 14.51 | 148,603 | +0.07(+0.48%) |
Feb 10, 2009 | 15.01 | 15.08 | 14.37 | 14.44 | 66,387 | -0.69(-4.58%) |
Feb 09, 2009 | 15.18 | 15.19 | 15.09 | 15.14 | 5,473 | +0.02(+0.16%) |
Feb 06, 2009 | 14.72 | 15.12 | 14.72 | 15.11 | 12,192 | +0.44(+3.00%) |
Feb 05, 2009 | 14.42 | 14.78 | 14.35 | 14.67 | 25,754 | +0.17(+1.15%) |
Feb 04, 2009 | 14.78 | 14.80 | 14.49 | 14.51 | 60,011 | -0.09(-0.61%) |
Feb 03, 2009 | 14.39 | 14.64 | 14.34 | 14.59 | 109,388 | +0.23(+1.61%) |
Feb 02, 2009 | 14.24 | 14.42 | 14.22 | 14.36 | 76,643 | +0.05(+0.37%) |
Jan 30, 2009 | 14.50 | 14.56 | 14.28 | 14.31 | 0 | -0.39(-2.65%) |
Jan 29, 2009 | 14.88 | 14.94 | 14.69 | 14.70 | 48,363 | -0.43(-2.84%) |
Jan 28, 2009 | 14.99 | 15.19 | 14.95 | 15.13 | 83,091 | +0.44(+3.01%) |
Jan 27, 2009 | 14.55 | 14.74 | 14.47 | 14.69 | 85,822 | +0.19(+1.29%) |
Jan 26, 2009 | 14.59 | 14.70 | 14.37 | 14.50 | 238,520 | +0.08(+0.53%) |
Jan 23, 2009 | 14.06 | 14.49 | 14.06 | 14.43 | 160,611 | +0.07(+0.49%) |
Jan 22, 2009 | 14.28 | 14.49 | 14.04 | 14.36 | 55,753 | -0.18(-1.23%) |
Jan 21, 2009 | 14.24 | 14.53 | 14.02 | 14.53 | 97,417 | +0.58(+4.16%) |
Jan 20, 2009 | 14.56 | 14.57 | 13.92 | 13.95 | 62,033 | -0.77(-5.21%) |
Jan 16, 2009 | 14.66 | 14.74 | 14.38 | 14.72 | 42,201 | +0.17(+1.20%) |
Jan 15, 2009 | 14.40 | 14.70 | 14.20 | 14.55 | 38,356 | -0.07(-0.47%) |
Jan 14, 2009 | 14.86 | 14.86 | 14.49 | 14.61 | 57,655 | -0.45(-2.96%) |
Jan 13, 2009 | 14.98 | 15.15 | 14.93 | 15.06 | 78,190 | -0.01(-0.05%) |
Jan 12, 2009 | 15.27 | 15.29 | 14.96 | 15.07 | 42,653 | -0.26(-1.69%) |
Jan 09, 2009 | 15.61 | 15.64 | 15.33 | 15.33 | 31,193 | -0.34(-2.17%) |
Jan 08, 2009 | 15.61 | 15.68 | 15.50 | 15.67 | 8,953 | +0.06(+0.36%) |
Jan 07, 2009 | 15.77 | 15.89 | 15.57 | 15.61 | 45,147 | -0.45(-2.83%) |
Jan 06, 2009 | 16.07 | 16.22 | 16.02 | 16.07 | 53,124 | +0.15(+0.97%) |
Jan 05, 2009 | 15.98 | 16.01 | 15.86 | 15.91 | 190,210 | -0.04(-0.28%) |
Jan 02, 2009 | 15.69 | 16.07 | 15.69 | 15.96 | 0 | +0.42(+2.71%) |