Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.30 | 16.09 | 16.09 | 16.09 | 1,097,144 | -0.10(-0.62%) |
Dec 30, 2009 | 16.18 | 16.28 | 16.11 | 16.19 | 998,127 | +0.06(+0.36%) |
Dec 29, 2009 | 16.15 | 16.22 | 16.11 | 16.13 | 904,668 | +0.09(+0.58%) |
Dec 28, 2009 | 16.13 | 16.13 | 15.95 | 16.04 | 626,695 | -0.04(-0.27%) |
Dec 24, 2009 | 16.07 | 16.15 | 15.97 | 16.08 | 281,505 | +0.11(+0.67%) |
Dec 23, 2009 | 15.93 | 16.05 | 15.80 | 15.97 | 1,072,942 | +0.03(+0.18%) |
Dec 22, 2009 | 16.34 | 16.38 | 15.89 | 15.95 | 2,394,144 | -0.39(-2.37%) |
Dec 21, 2009 | 16.27 | 16.53 | 16.10 | 16.33 | 2,572,854 | +0.24(+1.52%) |
Dec 18, 2009 | 16.23 | 16.35 | 16.04 | 16.09 | 3,230,918 | -0.09(-0.58%) |
Dec 17, 2009 | 16.04 | 16.29 | 15.95 | 16.18 | 3,161,940 | +0.06(+0.40%) |
Dec 16, 2009 | 15.84 | 16.15 | 15.82 | 16.12 | 2,794,708 | +0.28(+1.77%) |
Dec 15, 2009 | 15.75 | 15.93 | 15.72 | 15.84 | 2,235,737 | -0.02(-0.14%) |
Dec 14, 2009 | 15.78 | 15.87 | 15.67 | 15.86 | 1,620,777 | +0.01(+0.09%) |
Dec 11, 2009 | 15.74 | 15.85 | 15.62 | 15.85 | 1,703,689 | +0.22(+1.42%) |
Dec 10, 2009 | 15.62 | 15.94 | 15.55 | 15.62 | 2,160,519 | +0.01(+0.09%) |
Dec 09, 2009 | 15.60 | 15.67 | 15.51 | 15.61 | 2,427,270 | +0.10(+0.65%) |
Dec 08, 2009 | 15.64 | 15.64 | 15.32 | 15.51 | 2,015,077 | -0.11(-0.74%) |
Dec 07, 2009 | 15.62 | 15.79 | 15.57 | 15.62 | 2,430,712 | -0.03(-0.18%) |
Dec 04, 2009 | 15.85 | 15.90 | 15.41 | 15.65 | 2,015,546 | +0.00(+0.00%) |
Dec 03, 2009 | 15.93 | 15.94 | 15.61 | 15.65 | 2,761,879 | -0.20(-1.27%) |
Dec 02, 2009 | 16.07 | 16.15 | 15.68 | 15.85 | 4,189,455 | -0.14(-0.90%) |
Dec 01, 2009 | 16.07 | 16.10 | 15.92 | 16.00 | 3,446,131 | +0.03(+0.18%) |
Nov 30, 2009 | 15.88 | 16.00 | 15.67 | 15.97 | 8,345,130 | +0.16(+1.04%) |
Nov 27, 2009 | 15.51 | 15.87 | 15.48 | 15.80 | 1,905,002 | +0.00(+0.00%) |
Nov 25, 2009 | 15.64 | 15.89 | 15.53 | 15.80 | 4,259,691 | +0.48(+3.14%) |
Nov 24, 2009 | 15.31 | 15.79 | 15.29 | 15.32 | 4,844,583 | +0.04(+0.23%) |
Nov 23, 2009 | 15.45 | 15.48 | 15.26 | 15.29 | 2,720,287 | +0.00(+0.00%) |
Nov 20, 2009 | 15.41 | 15.52 | 15.19 | 15.29 | 3,658,415 | -0.13(-0.84%) |
Nov 19, 2009 | 15.26 | 15.58 | 15.17 | 15.41 | 7,518,117 | +0.03(+0.19%) |
Nov 18, 2009 | 15.40 | 15.65 | 15.34 | 15.39 | 29,550,620 | -0.14(-0.92%) |
Nov 17, 2009 | 14.75 | 15.54 | 14.68 | 15.53 | 9,091,758 | +0.87(+5.93%) |
Nov 16, 2009 | 14.50 | 14.79 | 14.44 | 14.66 | 1,587,058 | +0.09(+0.64%) |
Nov 13, 2009 | 14.45 | 14.86 | 14.37 | 14.57 | 2,516,986 | +0.01(+0.10%) |
Nov 12, 2009 | 14.30 | 14.70 | 14.25 | 14.55 | 5,005,160 | +0.26(+1.81%) |
Nov 11, 2009 | 14.53 | 14.56 | 14.29 | 14.29 | 1,454,097 | -0.17(-1.14%) |
Nov 10, 2009 | 14.77 | 14.77 | 14.44 | 14.46 | 943,070 | -0.26(-1.76%) |
Nov 09, 2009 | 14.28 | 14.75 | 14.17 | 14.72 | 2,238,881 | +0.67(+4.81%) |
Nov 06, 2009 | 13.99 | 14.22 | 13.97 | 14.04 | 1,081,934 | -0.02(-0.15%) |
Nov 05, 2009 | 13.89 | 14.08 | 13.89 | 14.06 | 967,832 | +0.22(+1.61%) |
Nov 04, 2009 | 13.89 | 14.14 | 13.84 | 13.84 | 678,662 | -0.04(-0.26%) |
Nov 03, 2009 | 13.69 | 13.93 | 13.69 | 13.88 | 772,263 | +0.21(+1.52%) |
Nov 02, 2009 | 13.71 | 13.82 | 13.62 | 13.67 | 1,037,923 | +0.05(+0.37%) |
Oct 30, 2009 | 13.71 | 13.89 | 13.58 | 13.62 | 1,650,786 | -0.17(-1.25%) |
Oct 29, 2009 | 13.79 | 13.84 | 13.62 | 13.79 | 1,038,994 | +0.11(+0.84%) |
Oct 28, 2009 | 13.63 | 13.82 | 13.63 | 13.68 | 4,342,746 | -0.01(-0.05%) |
Oct 27, 2009 | 13.77 | 13.83 | 13.61 | 13.68 | 1,264,598 | -0.16(-1.14%) |
Oct 26, 2009 | 14.04 | 14.11 | 13.71 | 13.84 | 1,599,103 | -0.15(-1.08%) |
Oct 23, 2009 | 14.11 | 14.15 | 13.98 | 13.99 | 1,451,186 | -0.29(-2.06%) |
Oct 22, 2009 | 14.17 | 14.34 | 14.17 | 14.29 | 708,306 | +0.09(+0.61%) |
Oct 21, 2009 | 14.21 | 14.39 | 14.17 | 14.20 | 970,551 | -0.06(-0.45%) |
Oct 20, 2009 | 14.25 | 14.33 | 14.21 | 14.27 | 1,302,496 | -0.03(-0.20%) |
Oct 19, 2009 | 14.37 | 14.39 | 14.14 | 14.29 | 954,901 | -0.03(-0.20%) |
Oct 16, 2009 | 14.12 | 14.36 | 14.12 | 14.32 | 417,843 | +0.14(+0.96%) |
Oct 15, 2009 | 14.23 | 14.33 | 14.09 | 14.19 | 1,332,183 | -0.04(-0.30%) |
Oct 14, 2009 | 14.44 | 14.46 | 14.20 | 14.23 | 1,160,605 | -0.17(-1.15%) |
Oct 13, 2009 | 14.45 | 14.48 | 14.34 | 14.39 | 853,729 | -0.04(-0.25%) |
Oct 12, 2009 | 14.26 | 14.43 | 14.20 | 14.43 | 968,963 | +0.22(+1.57%) |
Oct 09, 2009 | 14.12 | 14.21 | 14.06 | 14.21 | 630,906 | +0.08(+0.56%) |
Oct 08, 2009 | 14.14 | 14.16 | 14.03 | 14.13 | 898,650 | +0.07(+0.51%) |
Oct 07, 2009 | 13.96 | 14.14 | 13.95 | 14.06 | 946,076 | +0.06(+0.41%) |
Oct 06, 2009 | 14.07 | 14.12 | 13.95 | 14.00 | 820,759 | +0.04(+0.26%) |
Oct 05, 2009 | 13.98 | 14.06 | 13.91 | 13.96 | 1,513,248 | -0.06(-0.41%) |
Oct 02, 2009 | 14.17 | 14.17 | 13.72 | 14.02 | 2,074,777 | -0.17(-1.21%) |
Oct 01, 2009 | 14.35 | 14.35 | 14.13 | 14.19 | 859,302 | -0.12(-0.85%) |
Sep 30, 2009 | 14.45 | 14.50 | 14.14 | 14.32 | 1,482,895 | -0.18(-1.24%) |
Sep 29, 2009 | 14.52 | 14.52 | 14.34 | 14.50 | 593,584 | +0.04(+0.25%) |
Sep 28, 2009 | 14.24 | 14.53 | 14.19 | 14.46 | 726,889 | +0.29(+2.03%) |
Sep 25, 2009 | 14.16 | 14.27 | 14.09 | 14.17 | 696,982 | -0.06(-0.45%) |
Sep 24, 2009 | 14.37 | 14.46 | 14.18 | 14.24 | 829,860 | -0.19(-1.34%) |
Sep 23, 2009 | 14.46 | 14.50 | 14.36 | 14.43 | 886,386 | +0.02(+0.15%) |
Sep 22, 2009 | 14.58 | 14.58 | 14.24 | 14.41 | 752,454 | -0.10(-0.69%) |
Sep 21, 2009 | 14.43 | 14.63 | 14.36 | 14.51 | 1,075,555 | -0.03(-0.20%) |
Sep 18, 2009 | 14.69 | 14.69 | 14.52 | 14.54 | 1,349,778 | -0.17(-1.12%) |
Sep 17, 2009 | 14.55 | 14.72 | 14.52 | 14.70 | 1,020,648 | +0.21(+1.42%) |
Sep 16, 2009 | 14.50 | 14.69 | 14.36 | 14.50 | 1,218,887 | +0.02(+0.11%) |
Sep 15, 2009 | 14.34 | 14.49 | 14.27 | 14.48 | 1,099,552 | +0.19(+1.36%) |
Sep 14, 2009 | 14.22 | 14.34 | 14.19 | 14.29 | 591,686 | +0.06(+0.40%) |
Sep 11, 2009 | 14.38 | 14.38 | 14.16 | 14.23 | 873,324 | -0.09(-0.60%) |
Sep 10, 2009 | 14.31 | 14.36 | 14.19 | 14.32 | 935,581 | +0.03(+0.20%) |
Sep 09, 2009 | 14.28 | 14.32 | 14.16 | 14.29 | 1,195,120 | -0.06(-0.45%) |
Sep 08, 2009 | 14.24 | 14.35 | 14.15 | 14.35 | 1,068,991 | +0.13(+0.91%) |
Sep 04, 2009 | 14.22 | 14.32 | 14.10 | 14.22 | 887,395 | +0.02(+0.15%) |
Sep 03, 2009 | 14.43 | 14.43 | 14.06 | 14.20 | 1,191,199 | -0.08(-0.55%) |
Sep 02, 2009 | 14.32 | 14.41 | 14.01 | 14.28 | 1,156,747 | -0.05(-0.35%) |
Sep 01, 2009 | 14.36 | 14.55 | 14.17 | 14.33 | 2,041,389 | -0.10(-0.70%) |
Aug 31, 2009 | 14.51 | 14.53 | 14.29 | 14.43 | 1,431,887 | -0.08(-0.54%) |
Aug 28, 2009 | 14.72 | 14.72 | 14.36 | 14.51 | 1,788,086 | -0.11(-0.74%) |
Aug 27, 2009 | 14.57 | 14.62 | 14.39 | 14.62 | 1,378,191 | -0.08(-0.54%) |
Aug 26, 2009 | 14.47 | 14.71 | 14.43 | 14.70 | 1,907,417 | +0.17(+1.14%) |
Aug 25, 2009 | 14.29 | 14.63 | 14.24 | 14.53 | 2,674,469 | +0.19(+1.30%) |
Aug 24, 2009 | 14.49 | 14.50 | 14.27 | 14.34 | 1,979,561 | -0.08(-0.55%) |
Aug 21, 2009 | 14.49 | 14.57 | 14.25 | 14.42 | 1,972,720 | +0.01(+0.10%) |
Aug 20, 2009 | 14.17 | 14.44 | 14.13 | 14.41 | 3,046,773 | +0.15(+1.06%) |
Aug 19, 2009 | 13.76 | 14.30 | 13.76 | 14.26 | 3,899,158 | +0.34(+2.42%) |
Aug 18, 2009 | 13.78 | 13.96 | 13.74 | 13.92 | 4,478,953 | +0.21(+1.52%) |
Aug 17, 2009 | 13.66 | 13.82 | 13.64 | 13.71 | 5,330,707 | -0.03(-0.21%) |
Aug 14, 2009 | 13.77 | 13.85 | 13.68 | 13.74 | 22,910,486 | -0.14(-1.03%) |
Aug 13, 2009 | 13.92 | 13.93 | 13.46 | 13.89 | 4,916,854 | -0.14(-0.97%) |
Aug 12, 2009 | 13.53 | 14.18 | 13.43 | 14.02 | 3,577,879 | -0.50(-3.41%) |
Aug 11, 2009 | 14.68 | 14.72 | 14.36 | 14.52 | 664,434 | -0.11(-0.79%) |
Aug 10, 2009 | 14.27 | 14.68 | 14.27 | 14.63 | 1,010,109 | +0.18(+1.24%) |
Aug 07, 2009 | 14.33 | 14.47 | 14.28 | 14.45 | 585,206 | +0.24(+1.67%) |
Aug 06, 2009 | 14.55 | 14.59 | 13.99 | 14.22 | 897,411 | -0.14(-1.00%) |
Aug 05, 2009 | 14.44 | 14.49 | 13.96 | 14.36 | 863,844 | +0.01(+0.05%) |
Aug 04, 2009 | 14.26 | 14.53 | 14.12 | 14.35 | 837,941 | +0.04(+0.25%) |
Aug 03, 2009 | 14.18 | 14.32 | 14.02 | 14.32 | 833,459 | +0.17(+1.17%) |
Jul 31, 2009 | 14.10 | 14.21 | 14.01 | 14.15 | 489,632 | +0.10(+0.72%) |
Jul 30, 2009 | 14.29 | 14.29 | 14.01 | 14.05 | 544,390 | -0.13(-0.91%) |
Jul 29, 2009 | 14.16 | 14.23 | 13.96 | 14.18 | 582,919 | -0.06(-0.40%) |
Jul 28, 2009 | 14.05 | 14.24 | 13.93 | 14.24 | 711,141 | +0.20(+1.43%) |
Jul 27, 2009 | 13.82 | 14.07 | 13.81 | 14.04 | 575,920 | +0.14(+0.98%) |
Jul 24, 2009 | 13.71 | 13.98 | 13.68 | 13.90 | 2,362 | +0.07(+0.52%) |
Jul 23, 2009 | 13.60 | 13.91 | 13.48 | 13.83 | 1,088,761 | +0.29(+2.18%) |
Jul 22, 2009 | 13.55 | 13.67 | 13.45 | 13.53 | 735,312 | +0.01(+0.11%) |
Jul 21, 2009 | 13.56 | 13.71 | 13.45 | 13.52 | 730,041 | -0.02(-0.16%) |
Jul 20, 2009 | 13.53 | 13.55 | 13.35 | 13.54 | 457,966 | +0.11(+0.80%) |
Jul 17, 2009 | 13.36 | 13.46 | 13.28 | 13.43 | 476,496 | +0.09(+0.65%) |
Jul 16, 2009 | 13.20 | 13.40 | 12.97 | 13.35 | 1,290,407 | +0.10(+0.76%) |
Jul 15, 2009 | 13.69 | 13.69 | 13.17 | 13.25 | 1,669,349 | -0.34(-2.54%) |
Jul 14, 2009 | 13.50 | 13.61 | 13.25 | 13.59 | 962,045 | +0.17(+1.28%) |
Jul 13, 2009 | 13.15 | 13.46 | 13.15 | 13.42 | 614,834 | +0.21(+1.58%) |
Jul 10, 2009 | 13.12 | 13.25 | 13.07 | 13.21 | 580,428 | +0.09(+0.66%) |
Jul 09, 2009 | 13.26 | 13.26 | 13.02 | 13.12 | 663,199 | -0.08(-0.60%) |
Jul 08, 2009 | 13.32 | 13.42 | 13.06 | 13.20 | 1,555,173 | +0.02(+0.16%) |
Jul 07, 2009 | 13.31 | 13.32 | 13.07 | 13.18 | 783,319 | -0.19(-1.40%) |
Jul 06, 2009 | 13.41 | 13.50 | 13.22 | 13.37 | 778,386 | -0.11(-0.85%) |
Jul 02, 2009 | 13.59 | 13.77 | 13.36 | 13.48 | 1,091,854 | -0.24(-1.73%) |
Jul 01, 2009 | 13.09 | 13.91 | 13.02 | 13.72 | 2,599,832 | +0.00(+0.00%) |
Jun 30, 2009 | 13.87 | 13.99 | 13.55 | 13.72 | 1,647,385 | -0.11(-0.78%) |
Jun 29, 2009 | 13.78 | 13.85 | 13.63 | 13.83 | 2,569,583 | +0.14(+1.00%) |
Jun 26, 2009 | 13.52 | 13.73 | 13.35 | 13.69 | 3,030,672 | +0.20(+1.49%) |
Jun 25, 2009 | 13.43 | 13.62 | 13.42 | 13.49 | 3,546,622 | +0.17(+1.29%) |
Jun 24, 2009 | 13.47 | 13.49 | 13.20 | 13.32 | 1,047,648 | -0.06(-0.43%) |
Jun 23, 2009 | 13.43 | 13.63 | 13.30 | 13.38 | 1,801,027 | +0.02(+0.16%) |
Jun 22, 2009 | 13.21 | 13.43 | 13.21 | 13.35 | 1,125,789 | +0.01(+0.11%) |
Jun 19, 2009 | 13.43 | 13.43 | 13.10 | 13.34 | 1,381,046 | +0.02(+0.16%) |
Jun 18, 2009 | 13.10 | 13.33 | 13.07 | 13.32 | 1,356,858 | +0.14(+1.04%) |
Jun 17, 2009 | 13.22 | 13.28 | 13.07 | 13.18 | 938,166 | +0.02(+0.16%) |
Jun 16, 2009 | 13.35 | 13.41 | 13.13 | 13.16 | 1,494,502 | -0.12(-0.89%) |
Jun 15, 2009 | 13.45 | 13.45 | 13.10 | 13.28 | 1,141,494 | -0.13(-0.99%) |
Jun 12, 2009 | 13.35 | 13.50 | 13.00 | 13.41 | 1,435,397 | +0.04(+0.32%) |
Jun 11, 2009 | 13.20 | 13.48 | 13.10 | 13.37 | 1,743,576 | +0.22(+1.69%) |
Jun 10, 2009 | 12.89 | 13.28 | 12.87 | 13.15 | 2,966,551 | +0.22(+1.72%) |
Jun 09, 2009 | 12.76 | 13.10 | 12.64 | 12.92 | 3,522,126 | +0.17(+1.35%) |
Jun 08, 2009 | 12.71 | 12.83 | 12.64 | 12.75 | 4,562,579 | +0.24(+1.89%) |
Jun 05, 2009 | 12.49 | 12.63 | 12.31 | 12.51 | 22,417,080 | -0.04(-0.34%) |
Jun 04, 2009 | 12.34 | 13.02 | 12.28 | 12.56 | 3,354,911 | +0.19(+1.51%) |
Jun 03, 2009 | 12.27 | 12.56 | 12.20 | 12.37 | 1,404,742 | +0.12(+1.00%) |
Jun 02, 2009 | 12.04 | 12.42 | 11.88 | 12.25 | 1,929,676 | +0.19(+1.55%) |
Jun 01, 2009 | 12.03 | 12.37 | 12.03 | 12.06 | 1,134,184 | -0.34(-2.78%) |
May 29, 2009 | 12.34 | 12.41 | 12.21 | 12.41 | 635,335 | +0.04(+0.29%) |
May 28, 2009 | 12.28 | 12.42 | 12.14 | 12.37 | 1,370,142 | +0.20(+1.65%) |
May 27, 2009 | 12.56 | 12.58 | 12.14 | 12.17 | 655,566 | -0.39(-3.09%) |
May 26, 2009 | 12.21 | 12.56 | 12.10 | 12.56 | 1,479,262 | +0.30(+2.46%) |
May 22, 2009 | 12.36 | 12.46 | 12.21 | 12.26 | 330,193 | -0.04(-0.35%) |
May 21, 2009 | 12.38 | 12.47 | 12.21 | 12.30 | 524,345 | -0.09(-0.75%) |
May 20, 2009 | 12.49 | 12.56 | 12.35 | 12.39 | 804,921 | -0.01(-0.12%) |
May 19, 2009 | 12.39 | 12.49 | 12.23 | 12.41 | 768,732 | +0.06(+0.47%) |
May 18, 2009 | 12.41 | 12.52 | 12.28 | 12.35 | 703,853 | +0.06(+0.47%) |
May 15, 2009 | 12.58 | 12.59 | 12.26 | 12.29 | 1,109,302 | -0.39(-3.11%) |
May 14, 2009 | 12.82 | 12.97 | 12.60 | 12.69 | 533,040 | -0.17(-1.34%) |
May 13, 2009 | 12.94 | 13.21 | 12.84 | 12.86 | 1,082,287 | -0.14(-1.05%) |
May 12, 2009 | 13.28 | 13.47 | 12.97 | 12.99 | 594,699 | -0.28(-2.11%) |
May 11, 2009 | 13.27 | 13.46 | 13.22 | 13.28 | 521,106 | -0.04(-0.32%) |
May 08, 2009 | 13.28 | 13.46 | 13.10 | 13.32 | 582,052 | +0.15(+1.15%) |
May 07, 2009 | 13.26 | 13.26 | 13.08 | 13.17 | 786,754 | +0.13(+0.99%) |
May 06, 2009 | 12.93 | 13.14 | 12.92 | 13.04 | 586,521 | +0.36(+2.83%) |
May 05, 2009 | 12.64 | 12.69 | 12.24 | 12.68 | 793,771 | +0.04(+0.28%) |
May 04, 2009 | 12.32 | 12.64 | 12.21 | 12.64 | 945,154 | +0.01(+0.11%) |
May 01, 2009 | 12.92 | 13.02 | 12.60 | 12.63 | 658,749 | -0.29(-2.28%) |
Apr 30, 2009 | 13.35 | 13.53 | 12.88 | 12.92 | 615,641 | -0.30(-2.28%) |
Apr 29, 2009 | 13.03 | 13.34 | 12.92 | 13.22 | 305,711 | +0.14(+1.10%) |
Apr 28, 2009 | 13.27 | 13.32 | 13.02 | 13.08 | 378,120 | -0.14(-1.03%) |
Apr 27, 2009 | 12.93 | 13.31 | 12.79 | 13.22 | 405,641 | +0.29(+2.28%) |
Apr 24, 2009 | 12.97 | 13.05 | 12.64 | 12.92 | 626,478 | -0.05(-0.39%) |
Apr 23, 2009 | 13.08 | 13.08 | 12.84 | 12.97 | 301,630 | -0.02(-0.17%) |
Apr 22, 2009 | 13.36 | 13.36 | 12.93 | 12.99 | 516,683 | -0.21(-1.58%) |
Apr 21, 2009 | 13.37 | 13.43 | 13.16 | 13.20 | 293,762 | -0.07(-0.54%) |
Apr 20, 2009 | 13.28 | 13.49 | 13.00 | 13.28 | 411,137 | -0.22(-1.60%) |
Apr 17, 2009 | 13.32 | 13.49 | 13.25 | 13.49 | 398,256 | +0.11(+0.86%) |
Apr 16, 2009 | 12.81 | 13.52 | 12.51 | 13.38 | 596,059 | +0.60(+4.66%) |
Apr 15, 2009 | 12.71 | 12.92 | 12.64 | 12.78 | 351,715 | +0.14(+1.14%) |
Apr 14, 2009 | 12.71 | 13.11 | 12.51 | 12.64 | 448,682 | -0.06(-0.51%) |
Apr 13, 2009 | 12.95 | 13.08 | 12.56 | 12.70 | 601,221 | -0.39(-3.02%) |
Apr 09, 2009 | 13.47 | 13.53 | 12.87 | 13.10 | 410,860 | -0.11(-0.87%) |
Apr 08, 2009 | 13.02 | 13.36 | 12.94 | 13.21 | 485,069 | +0.17(+1.27%) |
Apr 07, 2009 | 13.02 | 13.40 | 12.69 | 13.05 | 511,308 | -0.05(-0.38%) |
Apr 06, 2009 | 13.14 | 13.43 | 12.75 | 13.10 | 539,932 | -0.07(-0.55%) |
Apr 03, 2009 | 13.12 | 13.25 | 12.99 | 13.17 | 183,623 | +0.11(+0.88%) |
Apr 02, 2009 | 13.10 | 13.64 | 12.99 | 13.05 | 511,044 | -0.06(-0.49%) |
Apr 01, 2009 | 13.63 | 13.71 | 12.94 | 13.12 | 562,229 | -0.70(-5.04%) |
Mar 31, 2009 | 13.37 | 13.95 | 13.05 | 13.81 | 855,627 | +0.53(+4.00%) |
Mar 30, 2009 | 13.24 | 13.39 | 12.91 | 13.28 | 680,420 | -0.01(-0.05%) |
Mar 26, 2009 | 13.28 | 13.30 | 13.10 | 13.29 | 383,635 | +0.09(+0.71%) |
Mar 25, 2009 | 12.99 | 13.30 | 12.94 | 13.20 | 300,467 | +0.21(+1.60%) |
Mar 24, 2009 | 12.97 | 13.53 | 12.89 | 12.99 | 579,304 | +0.03(+0.22%) |
Mar 23, 2009 | 13.05 | 13.12 | 12.87 | 12.96 | 566,028 | -0.24(-1.85%) |
Mar 20, 2009 | 13.28 | 13.50 | 13.00 | 13.20 | 499,335 | -0.03(-0.22%) |
Mar 19, 2009 | 13.58 | 13.66 | 12.83 | 13.23 | 644,579 | -0.14(-1.07%) |
Mar 18, 2009 | 13.01 | 13.55 | 12.58 | 13.38 | 840,866 | +0.27(+2.08%) |
Mar 17, 2009 | 13.71 | 13.71 | 12.93 | 13.10 | 520,322 | -0.55(-4.00%) |
Mar 16, 2009 | 13.15 | 14.00 | 13.06 | 13.65 | 1,076,318 | +0.61(+4.68%) |
Mar 13, 2009 | 12.05 | 13.17 | 12.05 | 13.04 | 0 | +1.11(+9.33%) |
Mar 12, 2009 | 12.04 | 12.20 | 11.79 | 11.93 | 485,612 | -0.07(-0.60%) |
Mar 11, 2009 | 11.98 | 12.15 | 11.85 | 12.00 | 326,218 | +0.13(+1.09%) |
Mar 10, 2009 | 12.12 | 12.23 | 11.73 | 11.87 | 639,183 | -0.09(-0.78%) |
Mar 09, 2009 | 11.94 | 12.38 | 11.65 | 11.96 | 773,608 | -0.11(-0.95%) |
Mar 06, 2009 | 12.34 | 12.59 | 11.88 | 12.08 | 0 | -0.10(-0.83%) |
Mar 05, 2009 | 12.13 | 12.34 | 12.03 | 12.18 | 547,835 | -0.16(-1.28%) |
Mar 04, 2009 | 12.22 | 12.53 | 12.02 | 12.33 | 589,115 | -0.47(-3.64%) |
Mar 02, 2009 | 13.20 | 13.37 | 12.68 | 12.80 | 628,940 | -0.52(-3.88%) |
Feb 27, 2009 | 13.24 | 13.55 | 12.90 | 13.32 | 0 | +0.04(+0.27%) |
Feb 26, 2009 | 13.68 | 13.87 | 13.02 | 13.28 | 821,855 | -0.51(-3.70%) |
Feb 25, 2009 | 14.14 | 14.24 | 13.73 | 13.79 | 874,377 | -0.39(-2.73%) |
Feb 24, 2009 | 14.52 | 14.74 | 13.88 | 14.18 | 587,136 | -0.33(-2.28%) |
Feb 23, 2009 | 14.91 | 15.01 | 14.34 | 14.51 | 432,342 | -0.35(-2.37%) |
Feb 20, 2009 | 14.73 | 15.14 | 14.36 | 14.86 | 476,038 | -0.04(-0.24%) |
Feb 19, 2009 | 14.77 | 15.07 | 14.74 | 14.90 | 429,470 | +0.13(+0.88%) |
Feb 18, 2009 | 14.93 | 15.14 | 14.56 | 14.77 | 494,167 | -0.19(-1.25%) |
Feb 17, 2009 | 14.65 | 15.08 | 14.50 | 14.96 | 622,203 | +0.14(+0.92%) |
Feb 13, 2009 | 15.02 | 15.15 | 14.66 | 14.82 | 313,816 | -0.29(-1.95%) |
Feb 12, 2009 | 15.18 | 15.44 | 14.75 | 15.11 | 419,447 | -0.06(-0.38%) |
Feb 11, 2009 | 15.22 | 15.24 | 15.01 | 15.17 | 485,324 | -0.08(-0.52%) |
Feb 10, 2009 | 15.35 | 15.46 | 15.18 | 15.25 | 651,726 | -0.17(-1.12%) |
Feb 09, 2009 | 15.08 | 15.44 | 14.98 | 15.42 | 584,745 | +0.32(+2.14%) |
Feb 06, 2009 | 14.93 | 15.26 | 14.93 | 15.10 | 326,768 | +0.09(+0.62%) |
Feb 05, 2009 | 14.88 | 15.08 | 14.77 | 15.01 | 343,179 | +0.14(+0.92%) |
Feb 04, 2009 | 15.15 | 15.26 | 14.71 | 14.87 | 488,316 | -0.25(-1.66%) |
Feb 03, 2009 | 14.87 | 15.16 | 14.41 | 15.12 | 650,851 | +0.22(+1.45%) |
Feb 02, 2009 | 15.19 | 15.23 | 14.81 | 14.90 | 442,976 | -0.30(-1.98%) |
Jan 30, 2009 | 15.29 | 15.29 | 15.03 | 15.21 | 0 | +0.03(+0.19%) |
Jan 29, 2009 | 15.34 | 15.43 | 14.97 | 15.18 | 486,849 | -0.16(-1.03%) |
Jan 28, 2009 | 15.32 | 15.34 | 15.20 | 15.34 | 304,604 | +0.06(+0.42%) |
Jan 27, 2009 | 15.13 | 15.36 | 15.01 | 15.27 | 600,823 | +0.30(+2.01%) |
Jan 26, 2009 | 14.90 | 15.20 | 14.85 | 14.97 | 344,679 | +0.05(+0.34%) |
Jan 23, 2009 | 14.74 | 14.99 | 14.62 | 14.92 | 375,685 | +0.06(+0.39%) |
Jan 22, 2009 | 14.89 | 14.93 | 14.61 | 14.86 | 270,161 | -0.06(-0.43%) |
Jan 21, 2009 | 14.75 | 14.93 | 14.36 | 14.93 | 455,381 | +0.31(+2.11%) |
Jan 20, 2009 | 14.70 | 14.89 | 14.39 | 14.62 | 435,031 | -0.06(-0.44%) |
Jan 16, 2009 | 14.70 | 15.01 | 14.51 | 14.68 | 392,605 | +0.08(+0.54%) |
Jan 15, 2009 | 14.39 | 14.70 | 14.24 | 14.60 | 487,415 | +0.32(+2.21%) |
Jan 14, 2009 | 14.33 | 14.47 | 14.17 | 14.29 | 581,826 | -0.13(-0.90%) |
Jan 13, 2009 | 14.24 | 14.50 | 14.08 | 14.42 | 482,309 | +0.17(+1.21%) |
Jan 12, 2009 | 14.99 | 14.99 | 14.14 | 14.24 | 506,845 | -0.62(-4.20%) |
Jan 09, 2009 | 14.65 | 14.98 | 14.43 | 14.87 | 354,761 | +0.37(+2.58%) |
Jan 08, 2009 | 14.38 | 14.86 | 14.38 | 14.50 | 557,703 | +0.12(+0.85%) |
Jan 07, 2009 | 14.44 | 14.73 | 14.25 | 14.37 | 448,283 | -0.34(-2.29%) |
Jan 06, 2009 | 14.85 | 14.85 | 14.35 | 14.71 | 486,647 | +0.00(+0.00%) |
Jan 05, 2009 | 15.04 | 15.18 | 14.44 | 14.71 | 342,165 | -0.45(-2.98%) |
Jan 02, 2009 | 15.17 | 15.21 | 14.78 | 15.16 | 0 | +0.17(+1.15%) |