Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.37 | 17.35 | 17.35 | 17.35 | 2,536 | +0.08(+0.48%) |
Dec 30, 2009 | 17.25 | 17.31 | 17.24 | 17.26 | 11,337 | -0.00(-0.01%) |
Dec 29, 2009 | 17.25 | 17.31 | 17.25 | 17.27 | 9,333 | +0.03(+0.16%) |
Dec 28, 2009 | 17.26 | 17.34 | 17.24 | 17.24 | 8,733 | +0.03(+0.17%) |
Dec 24, 2009 | 17.28 | 17.28 | 17.21 | 17.21 | 1,406 | +0.11(+0.66%) |
Dec 23, 2009 | 17.04 | 17.10 | 16.74 | 17.10 | 9,339 | +0.14(+0.84%) |
Dec 22, 2009 | 16.86 | 16.97 | 16.72 | 16.95 | 16,393 | +0.29(+1.72%) |
Dec 21, 2009 | 16.67 | 16.67 | 16.67 | 16.67 | 535 | -0.17(-1.01%) |
Dec 18, 2009 | 16.83 | 16.84 | 16.81 | 16.84 | 4,734 | +0.01(+0.05%) |
Dec 17, 2009 | 17.04 | 17.08 | 16.75 | 16.83 | 60,930 | -0.32(-1.87%) |
Dec 16, 2009 | 17.28 | 17.28 | 17.15 | 17.15 | 1,690 | +0.13(+0.78%) |
Dec 15, 2009 | 17.10 | 17.17 | 17.00 | 17.02 | 4,731 | -0.21(-1.24%) |
Dec 14, 2009 | 17.15 | 17.23 | 17.15 | 17.23 | 3,663 | +0.23(+1.36%) |
Dec 11, 2009 | 17.03 | 17.04 | 17.00 | 17.00 | 4,537 | +0.10(+0.58%) |
Dec 10, 2009 | 16.91 | 17.06 | 16.90 | 16.90 | 6,197 | +0.10(+0.60%) |
Dec 09, 2009 | 16.78 | 16.80 | 16.73 | 16.80 | 5,664 | -0.05(-0.32%) |
Dec 08, 2009 | 17.15 | 17.15 | 16.68 | 16.86 | 6,256 | -0.42(-2.42%) |
Dec 07, 2009 | 17.29 | 17.30 | 17.27 | 17.27 | 1,721 | +0.01(+0.07%) |
Dec 04, 2009 | 17.63 | 17.63 | 17.18 | 17.26 | 9,643 | -0.01(-0.03%) |
Dec 03, 2009 | 17.31 | 17.43 | 17.22 | 17.27 | 27,302 | -0.18(-1.04%) |
Dec 02, 2009 | 17.46 | 17.46 | 17.36 | 17.45 | 17,726 | +0.11(+0.65%) |
Dec 01, 2009 | 17.14 | 17.39 | 16.68 | 17.33 | 16,505 | +0.53(+3.16%) |
Nov 30, 2009 | 17.09 | 17.09 | 16.80 | 16.80 | 5,224 | -0.12(-0.72%) |
Nov 27, 2009 | 16.84 | 16.93 | 16.34 | 16.93 | 10,421 | -0.54(-3.09%) |
Nov 25, 2009 | 17.46 | 17.47 | 17.40 | 17.47 | 2,818 | +0.27(+1.59%) |
Nov 24, 2009 | 17.31 | 17.31 | 17.03 | 17.19 | 8,598 | +0.01(+0.04%) |
Nov 23, 2009 | 17.21 | 17.32 | 17.19 | 17.19 | 4,044 | +0.18(+1.07%) |
Nov 20, 2009 | 17.01 | 17.01 | 16.88 | 17.00 | 8,375 | -0.13(-0.75%) |
Nov 19, 2009 | 17.16 | 17.16 | 17.02 | 17.13 | 13,225 | -0.32(-1.84%) |
Nov 18, 2009 | 17.39 | 17.50 | 17.39 | 17.45 | 7,293 | +0.00(+0.02%) |
Nov 17, 2009 | 17.52 | 17.52 | 17.37 | 17.45 | 2,130 | -0.05(-0.27%) |
Nov 16, 2009 | 17.54 | 17.59 | 17.50 | 17.50 | 10,999 | +0.28(+1.65%) |
Nov 13, 2009 | 17.20 | 17.29 | 17.17 | 17.21 | 4,931 | +0.26(+1.51%) |
Nov 12, 2009 | 17.22 | 17.22 | 16.96 | 16.96 | 11,024 | -0.26(-1.50%) |
Nov 11, 2009 | 16.92 | 18.04 | 16.92 | 17.22 | 9,863 | -0.01(-0.07%) |
Nov 10, 2009 | 17.21 | 17.26 | 17.10 | 17.23 | 19,022 | -0.07(-0.40%) |
Nov 09, 2009 | 17.17 | 17.32 | 17.17 | 17.30 | 15,922 | +0.51(+3.06%) |
Nov 06, 2009 | 16.65 | 16.79 | 16.65 | 16.78 | 7,606 | +0.07(+0.44%) |
Nov 05, 2009 | 16.73 | 16.77 | 16.66 | 16.71 | 12,611 | +0.27(+1.62%) |
Nov 04, 2009 | 16.40 | 16.63 | 16.40 | 16.44 | 49,399 | +0.16(+1.00%) |
Nov 03, 2009 | 16.12 | 16.32 | 15.97 | 16.28 | 8,324 | +0.03(+0.17%) |
Nov 02, 2009 | 16.47 | 16.52 | 16.25 | 16.25 | 28,406 | +0.16(+0.99%) |
Oct 30, 2009 | 16.68 | 16.68 | 16.09 | 16.09 | 6,267 | -0.65(-3.88%) |
Oct 29, 2009 | 16.57 | 16.76 | 16.45 | 16.74 | 11,503 | +0.39(+2.39%) |
Oct 28, 2009 | 16.77 | 16.77 | 16.28 | 16.35 | 32,622 | -0.54(-3.19%) |
Oct 27, 2009 | 16.77 | 16.92 | 16.75 | 16.89 | 9,533 | +0.10(+0.57%) |
Oct 26, 2009 | 17.27 | 17.27 | 16.70 | 16.79 | 8,922 | -0.13(-0.78%) |
Oct 23, 2009 | 17.06 | 17.09 | 16.93 | 16.93 | 21,096 | -0.30(-1.75%) |
Oct 22, 2009 | 16.96 | 17.23 | 16.87 | 17.23 | 10,294 | +0.16(+0.94%) |
Oct 21, 2009 | 17.08 | 17.34 | 17.07 | 17.07 | 18,267 | +0.01(+0.04%) |
Oct 20, 2009 | 16.98 | 17.11 | 16.98 | 17.06 | 14,851 | -0.20(-1.15%) |
Oct 19, 2009 | 17.11 | 17.30 | 17.11 | 17.26 | 11,689 | +0.31(+1.82%) |
Oct 16, 2009 | 16.78 | 16.96 | 16.78 | 16.95 | 5,878 | -0.02(-0.10%) |
Oct 15, 2009 | 17.03 | 17.03 | 16.70 | 16.97 | 32,580 | +0.03(+0.17%) |
Oct 14, 2009 | 17.03 | 17.13 | 16.77 | 16.94 | 37,309 | +0.37(+2.20%) |
Oct 13, 2009 | 16.43 | 16.57 | 16.41 | 16.57 | 10,979 | +0.05(+0.30%) |
Oct 12, 2009 | 16.62 | 16.63 | 16.48 | 16.53 | 4,988 | +0.14(+0.84%) |
Oct 09, 2009 | 16.37 | 16.89 | 16.32 | 16.39 | 8,770 | +0.04(+0.24%) |
Oct 08, 2009 | 16.23 | 16.35 | 16.01 | 16.35 | 1,955 | +0.18(+1.14%) |
Oct 07, 2009 | 16.32 | 16.32 | 15.98 | 16.16 | 11,331 | -0.07(-0.41%) |
Oct 06, 2009 | 16.25 | 16.61 | 16.22 | 16.23 | 28,750 | +0.54(+3.42%) |
Oct 05, 2009 | 15.72 | 15.72 | 15.65 | 15.69 | 6,151 | +0.04(+0.26%) |
Oct 02, 2009 | 15.61 | 15.65 | 15.52 | 15.65 | 5,703 | +0.03(+0.22%) |
Oct 01, 2009 | 15.91 | 16.64 | 15.62 | 15.62 | 20,256 | -0.62(-3.84%) |
Sep 30, 2009 | 15.97 | 16.24 | 15.97 | 16.24 | 5,971 | +0.12(+0.73%) |
Sep 29, 2009 | 16.18 | 16.18 | 16.06 | 16.12 | 3,657 | -0.07(-0.42%) |
Sep 28, 2009 | 15.98 | 16.21 | 15.98 | 16.19 | 36,052 | +0.32(+2.02%) |
Sep 25, 2009 | 16.00 | 16.00 | 15.87 | 15.87 | 6,546 | -0.09(-0.58%) |
Sep 24, 2009 | 16.32 | 16.45 | 15.91 | 15.96 | 11,455 | -0.36(-2.20%) |
Sep 23, 2009 | 16.48 | 16.48 | 16.32 | 16.32 | 9,387 | -0.16(-0.95%) |
Sep 22, 2009 | 16.47 | 16.48 | 16.41 | 16.48 | 5,269 | +0.38(+2.39%) |
Sep 21, 2009 | 15.93 | 17.03 | 15.93 | 16.10 | 7,048 | -0.54(-3.25%) |
Sep 18, 2009 | 16.74 | 16.74 | 16.53 | 16.64 | 3,424 | +0.00(+0.00%) |
Sep 17, 2009 | 16.68 | 16.77 | 16.55 | 16.64 | 8,899 | -0.01(-0.04%) |
Sep 16, 2009 | 16.60 | 16.66 | 16.53 | 16.64 | 4,881 | +0.29(+1.76%) |
Sep 15, 2009 | 16.33 | 16.35 | 16.31 | 16.35 | 3,429 | +0.13(+0.80%) |
Sep 14, 2009 | 16.23 | 16.41 | 16.11 | 16.22 | 14,135 | -0.13(-0.82%) |
Sep 11, 2009 | 16.51 | 16.51 | 16.26 | 16.36 | 9,674 | +0.13(+0.78%) |
Sep 10, 2009 | 16.15 | 16.37 | 16.15 | 16.23 | 22,607 | +0.09(+0.54%) |
Sep 09, 2009 | 16.38 | 16.38 | 16.15 | 16.15 | 2,381 | +0.09(+0.53%) |
Sep 08, 2009 | 16.34 | 16.34 | 15.93 | 16.06 | 13,758 | +0.35(+2.20%) |
Sep 04, 2009 | 15.54 | 15.71 | 15.46 | 15.71 | 1,572 | +0.16(+1.04%) |
Sep 03, 2009 | 15.49 | 15.55 | 15.41 | 15.55 | 8,338 | +0.21(+1.37%) |
Sep 02, 2009 | 15.16 | 15.34 | 15.09 | 15.34 | 5,278 | +0.23(+1.54%) |
Sep 01, 2009 | 15.44 | 15.58 | 15.10 | 15.11 | 7,797 | -0.48(-3.05%) |
Aug 31, 2009 | 15.54 | 15.63 | 15.54 | 15.59 | 3,691 | -0.04(-0.26%) |
Aug 28, 2009 | 15.96 | 15.96 | 15.62 | 15.63 | 2,254 | +0.22(+1.44%) |
Aug 27, 2009 | 15.62 | 15.86 | 15.33 | 15.40 | 7,718 | -0.21(-1.37%) |
Aug 26, 2009 | 15.61 | 15.62 | 15.46 | 15.62 | 4,711 | -0.17(-1.07%) |
Aug 25, 2009 | 15.79 | 15.82 | 15.79 | 15.79 | 6,205 | +0.08(+0.52%) |
Aug 24, 2009 | 15.77 | 15.88 | 15.61 | 15.71 | 2,274 | +0.03(+0.20%) |
Aug 21, 2009 | 15.61 | 15.67 | 15.58 | 15.67 | 3,556 | +0.37(+2.39%) |
Aug 20, 2009 | 15.20 | 15.38 | 15.20 | 15.31 | 26,248 | +0.11(+0.72%) |
Aug 19, 2009 | 15.22 | 15.26 | 15.20 | 15.20 | 7,941 | +0.10(+0.64%) |
Aug 18, 2009 | 15.13 | 15.13 | 15.07 | 15.10 | 24,241 | +0.13(+0.90%) |
Aug 17, 2009 | 14.70 | 14.97 | 14.70 | 14.97 | 9,632 | -0.33(-2.14%) |
Aug 14, 2009 | 15.53 | 15.53 | 15.29 | 15.29 | 6,199 | -0.34(-2.16%) |
Aug 13, 2009 | 15.62 | 15.63 | 15.48 | 15.63 | 1,592 | +0.17(+1.08%) |
Aug 12, 2009 | 15.23 | 15.48 | 15.23 | 15.46 | 4,886 | +0.21(+1.38%) |
Aug 11, 2009 | 15.26 | 15.28 | 15.18 | 15.25 | 12,864 | +0.10(+0.69%) |
Aug 10, 2009 | 15.42 | 15.42 | 15.15 | 15.15 | 1,211 | -0.38(-2.42%) |
Aug 07, 2009 | 15.61 | 15.65 | 15.52 | 15.52 | 10,311 | +0.25(+1.62%) |
Aug 06, 2009 | 15.57 | 15.60 | 15.24 | 15.28 | 91,488 | -0.17(-1.08%) |
Aug 05, 2009 | 15.53 | 15.93 | 15.44 | 15.44 | 7,749 | -0.20(-1.29%) |
Aug 04, 2009 | 15.54 | 15.68 | 15.54 | 15.64 | 9,683 | -0.03(-0.16%) |
Aug 03, 2009 | 15.78 | 15.78 | 15.53 | 15.67 | 11,399 | +0.40(+2.63%) |
Jul 31, 2009 | 15.27 | 15.27 | 15.27 | 15.27 | 1,223 | +0.16(+1.07%) |
Jul 30, 2009 | 15.17 | 15.25 | 15.08 | 15.11 | 11,540 | +0.35(+2.39%) |
Jul 29, 2009 | 14.90 | 14.90 | 14.69 | 14.75 | 11,382 | -0.18(-1.18%) |
Jul 28, 2009 | 14.94 | 14.98 | 14.93 | 14.93 | 1,809 | -0.24(-1.57%) |
Jul 27, 2009 | 15.17 | 15.17 | 15.17 | 15.17 | 704 | +0.26(+1.72%) |
Jul 24, 2009 | 15.11 | 15.11 | 14.91 | 14.91 | 3,536 | -0.19(-1.24%) |
Jul 23, 2009 | 15.03 | 15.10 | 15.03 | 15.10 | 4,368 | +0.30(+2.06%) |
Jul 22, 2009 | 14.59 | 14.81 | 14.58 | 14.80 | 9,891 | -0.04(-0.30%) |
Jul 21, 2009 | 14.75 | 14.93 | 14.75 | 14.84 | 5,441 | +0.15(+1.05%) |
Jul 20, 2009 | 14.71 | 14.79 | 14.66 | 14.69 | 10,894 | +0.24(+1.66%) |
Jul 17, 2009 | 14.45 | 14.45 | 14.45 | 14.45 | 283,068 | +0.10(+0.72%) |
Jul 16, 2009 | 14.33 | 14.34 | 14.31 | 14.34 | 5,495 | +0.03(+0.22%) |
Jul 15, 2009 | 13.87 | 14.44 | 13.87 | 14.31 | 11,247 | +0.59(+4.27%) |
Jul 14, 2009 | 13.19 | 13.80 | 13.19 | 13.73 | 7,270 | +0.19(+1.42%) |
Jul 13, 2009 | 13.47 | 13.53 | 13.20 | 13.53 | 3,040 | +0.15(+1.11%) |
Jul 10, 2009 | 13.35 | 13.38 | 13.25 | 13.38 | 10,990 | -0.17(-1.26%) |
Jul 09, 2009 | 13.52 | 13.55 | 13.50 | 13.55 | 121,909 | +0.29(+2.22%) |
Jul 08, 2009 | 13.43 | 13.48 | 13.04 | 13.26 | 355,764 | -0.22(-1.66%) |
Jul 07, 2009 | 13.48 | 13.48 | 13.47 | 13.48 | 13,245 | -0.17(-1.22%) |
Jul 06, 2009 | 13.23 | 13.65 | 13.23 | 13.65 | 20,248 | -0.24(-1.76%) |
Jul 02, 2009 | 14.03 | 14.03 | 13.76 | 13.89 | 5,329 | -0.49(-3.38%) |
Jul 01, 2009 | 14.38 | 14.38 | 14.38 | 14.38 | 690 | +0.23(+1.66%) |
Jun 29, 2009 | 14.05 | 14.15 | 14.15 | 14.15 | 2,536 | +0.18(+1.30%) |
Jun 26, 2009 | 14.12 | 14.12 | 13.97 | 13.97 | 26,518 | +0.01(+0.09%) |
Jun 25, 2009 | 13.91 | 13.95 | 13.91 | 13.95 | 11,982 | +0.16(+1.19%) |
Jun 24, 2009 | 13.91 | 13.91 | 13.79 | 13.79 | 3,559 | +0.23(+1.73%) |
Jun 23, 2009 | 13.43 | 13.55 | 13.43 | 13.55 | 845 | +0.13(+0.98%) |
Jun 22, 2009 | 13.46 | 13.60 | 13.42 | 13.42 | 44,343 | -0.93(-6.45%) |
Jun 19, 2009 | 14.17 | 14.35 | 14.17 | 14.35 | 8,031 | +0.01(+0.07%) |
Jun 18, 2009 | 14.29 | 14.34 | 14.29 | 14.34 | 2,254 | +0.08(+0.55%) |
Jun 17, 2009 | 14.20 | 14.28 | 14.18 | 14.26 | 2,203 | +0.26(+1.88%) |
Jun 16, 2009 | 14.19 | 14.19 | 13.97 | 14.00 | 21,341 | -0.05(-0.35%) |
Jun 15, 2009 | 14.21 | 14.21 | 14.05 | 14.05 | 1,803 | -0.32(-2.22%) |
Jun 11, 2009 | 14.23 | 14.37 | 14.37 | 14.37 | 37,199 | +0.30(+2.12%) |
Jun 10, 2009 | 14.14 | 14.14 | 14.07 | 14.07 | 2,031 | -0.05(-0.38%) |
Jun 09, 2009 | 14.18 | 14.18 | 14.12 | 14.12 | 6,425 | +0.05(+0.33%) |
Jun 08, 2009 | 13.97 | 14.08 | 13.43 | 14.08 | 55,562 | -0.25(-1.73%) |
Jun 04, 2009 | 14.27 | 14.35 | 14.23 | 14.33 | 3,917 | +0.03(+0.22%) |
Jun 03, 2009 | 14.30 | 14.35 | 14.11 | 14.29 | 39,146 | -0.23(-1.56%) |
Jun 02, 2009 | 14.56 | 14.56 | 14.52 | 14.52 | 704 | -0.08(-0.56%) |
Jun 01, 2009 | 14.54 | 14.60 | 14.54 | 14.60 | 7,265 | +0.23(+1.63%) |
May 29, 2009 | 14.22 | 14.37 | 14.20 | 14.37 | 4,373 | +0.20(+1.43%) |
May 28, 2009 | 14.03 | 14.17 | 14.03 | 14.17 | 4,227 | -0.01(-0.08%) |
May 27, 2009 | 14.30 | 14.30 | 14.18 | 14.18 | 845 | -0.25(-1.71%) |
May 26, 2009 | 14.42 | 14.42 | 14.42 | 14.42 | 1,409 | +0.27(+1.88%) |
May 22, 2009 | 14.11 | 14.16 | 14.11 | 14.16 | 5,137 | +0.22(+1.60%) |
May 21, 2009 | 14.13 | 14.13 | 13.93 | 13.93 | 25,436 | -0.36(-2.55%) |
May 20, 2009 | 14.40 | 14.40 | 14.30 | 14.30 | 23,184 | +0.14(+1.00%) |
May 19, 2009 | 14.09 | 14.16 | 14.06 | 14.16 | 4,396 | -0.08(-0.55%) |
May 18, 2009 | 13.98 | 14.24 | 13.98 | 14.24 | 7,769 | +0.42(+3.06%) |
May 15, 2009 | 13.91 | 14.04 | 13.81 | 13.81 | 14,499 | +0.15(+1.12%) |
May 13, 2009 | 13.68 | 13.66 | 13.66 | 13.66 | 12,117 | -0.18(-1.33%) |
May 12, 2009 | 13.81 | 13.85 | 13.74 | 13.85 | 9,948 | +0.19(+1.40%) |
May 11, 2009 | 13.60 | 13.77 | 13.60 | 13.65 | 6,681 | +0.04(+0.29%) |
May 08, 2009 | 13.62 | 13.62 | 13.62 | 13.62 | 563 | +0.25(+1.89%) |
May 07, 2009 | 13.47 | 13.47 | 13.32 | 13.36 | 3,663 | -0.36(-2.61%) |
May 06, 2009 | 13.73 | 13.73 | 13.70 | 13.72 | 10,086 | +0.15(+1.07%) |
May 05, 2009 | 13.51 | 13.58 | 13.50 | 13.58 | 15,598 | +0.02(+0.13%) |
May 04, 2009 | 13.51 | 13.56 | 13.51 | 13.56 | 845 | +0.38(+2.85%) |
May 01, 2009 | 13.18 | 13.18 | 13.18 | 13.18 | 577 | -0.06(-0.48%) |
Apr 30, 2009 | 13.41 | 13.41 | 13.25 | 13.25 | 3,099 | -0.17(-1.30%) |
Apr 29, 2009 | 13.42 | 13.43 | 13.42 | 13.42 | 2,079 | +0.22(+1.64%) |
Apr 28, 2009 | 13.20 | 13.20 | 13.20 | 13.20 | 563 | -0.13(-1.01%) |
Apr 27, 2009 | 13.46 | 13.46 | 13.34 | 13.34 | 603 | -0.22(-1.65%) |
Apr 24, 2009 | 13.48 | 13.56 | 13.48 | 13.56 | 1,409 | +0.27(+2.00%) |
Apr 23, 2009 | 13.30 | 13.30 | 13.30 | 13.30 | 25,332 | -0.02(-0.16%) |
Apr 22, 2009 | 13.32 | 13.32 | 13.32 | 13.32 | 281 | +0.08(+0.59%) |
Apr 21, 2009 | 13.00 | 13.24 | 13.00 | 13.24 | 7,535 | +0.16(+1.22%) |
Apr 20, 2009 | 13.20 | 13.20 | 13.08 | 13.08 | 2,172 | -0.21(-1.57%) |
Apr 17, 2009 | 13.30 | 13.32 | 13.27 | 13.29 | 1,597 | -0.10(-0.72%) |
Apr 16, 2009 | 13.27 | 13.38 | 13.27 | 13.38 | 696 | +0.04(+0.32%) |
Apr 15, 2009 | 13.24 | 13.35 | 13.24 | 13.34 | 3,570 | +0.22(+1.68%) |
Apr 14, 2009 | 13.13 | 13.13 | 13.12 | 13.12 | 5,005 | -0.16(-1.20%) |
Apr 13, 2009 | 13.13 | 13.28 | 13.13 | 13.28 | 7,484 | +0.02(+0.16%) |
Apr 09, 2009 | 13.22 | 13.26 | 13.22 | 13.26 | 1,037 | +0.13(+1.03%) |
Apr 08, 2009 | 13.20 | 13.22 | 13.13 | 13.13 | 14,936 | +0.20(+1.54%) |
Apr 07, 2009 | 12.92 | 12.93 | 12.92 | 12.93 | 3,099 | +0.01(+0.09%) |
Apr 06, 2009 | 12.79 | 12.91 | 12.79 | 12.91 | 1,192 | -0.29(-2.16%) |
Apr 03, 2009 | 13.34 | 13.34 | 13.13 | 13.20 | 6,013 | -0.25(-1.87%) |
Apr 02, 2009 | 13.45 | 13.61 | 13.32 | 13.45 | 11,407 | +0.32(+2.40%) |
Apr 01, 2009 | 12.82 | 13.15 | 12.82 | 13.14 | 29,655 | +0.38(+2.95%) |
Mar 31, 2009 | 12.76 | 12.76 | 12.76 | 12.76 | 1,409 | +0.06(+0.47%) |
Mar 30, 2009 | 12.85 | 12.85 | 12.65 | 12.70 | 6,498 | -0.61(-4.59%) |
Mar 26, 2009 | 13.18 | 13.31 | 13.18 | 13.31 | 1,127 | +0.13(+1.00%) |
Mar 25, 2009 | 13.25 | 13.27 | 13.18 | 13.18 | 1,287 | +0.50(+3.90%) |
Mar 24, 2009 | 12.68 | 12.68 | 12.68 | 12.68 | 980 | -0.20(-1.53%) |
Mar 23, 2009 | 12.81 | 12.92 | 12.81 | 12.88 | 37,205 | +0.70(+5.74%) |
Mar 20, 2009 | 12.18 | 12.18 | 12.18 | 12.18 | 315 | -0.46(-3.68%) |
Mar 19, 2009 | 12.08 | 12.71 | 12.06 | 12.65 | 7,327 | +0.21(+1.71%) |
Mar 18, 2009 | 12.08 | 12.59 | 12.06 | 12.43 | 23,968 | +0.24(+1.98%) |
Mar 17, 2009 | 12.03 | 12.20 | 11.97 | 12.19 | 29,573 | -0.05(-0.44%) |
Mar 16, 2009 | 12.12 | 12.25 | 12.12 | 12.25 | 2,138 | +0.25(+2.11%) |
Mar 13, 2009 | 11.87 | 12.05 | 11.75 | 11.99 | 0 | +0.10(+0.83%) |
Mar 12, 2009 | 11.67 | 11.90 | 11.67 | 11.89 | 16,539 | -0.09(-0.77%) |
Mar 11, 2009 | 11.95 | 11.99 | 11.90 | 11.99 | 1,888 | -0.10(-0.82%) |
Mar 10, 2009 | 11.93 | 12.09 | 11.92 | 12.09 | 9,708 | +0.46(+4.00%) |
Mar 09, 2009 | 11.85 | 11.85 | 11.60 | 11.62 | 71,076 | -0.44(-3.64%) |
Mar 06, 2009 | 12.19 | 12.32 | 12.02 | 12.06 | 0 | +0.12(+1.03%) |
Mar 05, 2009 | 12.29 | 12.29 | 11.94 | 11.94 | 4,435 | -0.54(-4.35%) |
Mar 04, 2009 | 12.32 | 12.48 | 12.32 | 12.48 | 28,697 | +0.24(+2.00%) |
Mar 02, 2009 | 12.48 | 12.48 | 12.21 | 12.23 | 4,475 | -0.32(-2.54%) |
Feb 27, 2009 | 12.49 | 12.61 | 12.45 | 12.55 | 0 | +0.01(+0.09%) |
Feb 26, 2009 | 12.83 | 12.83 | 12.45 | 12.54 | 14,485 | -0.15(-1.18%) |
Feb 25, 2009 | 12.61 | 12.69 | 12.61 | 12.69 | 1,566 | -0.35(-2.65%) |
Feb 24, 2009 | 12.69 | 13.07 | 12.65 | 13.04 | 72,031 | +0.43(+3.42%) |
Feb 23, 2009 | 13.05 | 13.05 | 12.59 | 12.61 | 147,025 | -0.52(-3.97%) |
Feb 20, 2009 | 13.02 | 13.20 | 12.88 | 13.13 | 42,897 | -0.20(-1.49%) |
Feb 19, 2009 | 13.44 | 13.44 | 13.32 | 13.33 | 4,582 | -0.24(-1.80%) |
Feb 18, 2009 | 13.59 | 13.59 | 13.45 | 13.57 | 5,470 | +0.21(+1.55%) |
Feb 17, 2009 | 13.50 | 13.50 | 13.37 | 13.37 | 8,248 | -0.38(-2.76%) |
Feb 13, 2009 | 13.73 | 13.84 | 13.64 | 13.74 | 12,157 | -0.03(-0.19%) |
Feb 12, 2009 | 13.84 | 13.84 | 13.77 | 13.77 | 2,660 | -0.06(-0.44%) |
Feb 11, 2009 | 13.87 | 13.87 | 13.82 | 13.83 | 1,902 | -0.02(-0.15%) |
Feb 10, 2009 | 14.08 | 14.09 | 13.85 | 13.85 | 2,308 | -0.34(-2.40%) |
Feb 09, 2009 | 14.10 | 14.42 | 13.51 | 14.19 | 29,131 | -0.33(-2.30%) |
Feb 06, 2009 | 14.37 | 14.53 | 14.34 | 14.53 | 3,418 | +0.27(+1.92%) |
Feb 05, 2009 | 14.16 | 14.33 | 14.16 | 14.25 | 4,435 | -0.09(-0.59%) |
Feb 04, 2009 | 14.42 | 14.62 | 14.29 | 14.34 | 34,775 | +0.02(+0.15%) |
Feb 03, 2009 | 14.18 | 14.32 | 14.18 | 14.32 | 18,571 | +0.20(+1.40%) |
Feb 02, 2009 | 14.23 | 14.23 | 14.10 | 14.12 | 9,305 | -0.17(-1.21%) |
Jan 30, 2009 | 14.46 | 14.46 | 14.14 | 14.29 | 0 | -0.04(-0.30%) |
Jan 29, 2009 | 14.41 | 14.41 | 14.30 | 14.34 | 25,800 | -0.40(-2.74%) |
Jan 28, 2009 | 14.87 | 15.66 | 14.68 | 14.74 | 24,565 | +0.17(+1.17%) |
Jan 27, 2009 | 14.56 | 14.63 | 14.56 | 14.57 | 3,128 | +0.18(+1.23%) |
Jan 26, 2009 | 14.14 | 14.39 | 14.14 | 14.39 | 12,484 | +0.27(+1.91%) |
Jan 23, 2009 | 13.92 | 14.24 | 13.91 | 14.12 | 15,178 | +0.01(+0.05%) |
Jan 22, 2009 | 14.11 | 14.13 | 13.83 | 14.12 | 43,162 | -0.32(-2.21%) |
Jan 21, 2009 | 14.08 | 14.44 | 14.03 | 14.44 | 11,684 | +0.55(+3.99%) |
Jan 20, 2009 | 14.19 | 14.19 | 13.88 | 13.88 | 3,322 | -0.33(-2.30%) |
Jan 16, 2009 | 14.34 | 14.44 | 14.05 | 14.21 | 13,563 | +0.16(+1.11%) |
Jan 15, 2009 | 14.14 | 14.14 | 13.51 | 14.05 | 67,240 | +0.14(+1.02%) |
Jan 14, 2009 | 13.89 | 13.99 | 13.75 | 13.91 | 10,224 | -0.39(-2.73%) |
Jan 13, 2009 | 14.18 | 14.38 | 14.18 | 14.30 | 13,225 | -0.06(-0.42%) |
Jan 12, 2009 | 14.61 | 14.61 | 14.20 | 14.36 | 7,149 | -0.40(-2.71%) |
Jan 09, 2009 | 14.55 | 14.77 | 14.55 | 14.76 | 5,658 | +0.07(+0.45%) |
Jan 08, 2009 | 14.77 | 14.88 | 14.62 | 14.69 | 90,510 | +0.15(+1.04%) |
Jan 07, 2009 | 14.52 | 14.69 | 14.47 | 14.54 | 5,306 | -0.31(-2.07%) |
Jan 06, 2009 | 15.08 | 15.08 | 14.85 | 14.85 | 69,996 | -0.44(-2.90%) |
Jan 05, 2009 | 15.45 | 15.47 | 15.26 | 15.29 | 278,981 | -0.73(-4.55%) |
Jan 02, 2009 | 15.71 | 16.06 | 15.71 | 16.02 | 0 | +0.25(+1.59%) |