Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.71 | 20.71 | 20.71 | 20.71 | 191,434 | -0.12(-0.60%) |
Dec 30, 2009 | 20.86 | 20.97 | 20.76 | 20.84 | 73,807 | -0.22(-1.06%) |
Dec 29, 2009 | 21.11 | 21.14 | 20.85 | 21.06 | 116,990 | -0.01(-0.04%) |
Dec 28, 2009 | 21.09 | 21.12 | 20.95 | 21.07 | 143,606 | -0.04(-0.19%) |
Dec 24, 2009 | 21.17 | 21.21 | 21.00 | 21.11 | 46,138 | +0.04(+0.19%) |
Dec 23, 2009 | 21.01 | 21.16 | 20.92 | 21.07 | 82,452 | +0.12(+0.58%) |
Dec 22, 2009 | 20.97 | 21.02 | 20.76 | 20.95 | 274,606 | +0.00(+0.02%) |
Dec 21, 2009 | 21.00 | 21.19 | 20.88 | 20.94 | 134,030 | -0.07(-0.35%) |
Dec 18, 2009 | 21.07 | 21.12 | 20.87 | 21.02 | 191,672 | +0.19(+0.92%) |
Dec 17, 2009 | 20.82 | 20.92 | 20.73 | 20.83 | 172,419 | -0.34(-1.61%) |
Dec 16, 2009 | 21.17 | 21.24 | 21.12 | 21.17 | 118,037 | +0.12(+0.56%) |
Dec 15, 2009 | 20.83 | 21.05 | 20.83 | 21.05 | 106,617 | -0.03(-0.13%) |
Dec 14, 2009 | 21.05 | 21.13 | 20.95 | 21.08 | 106,515 | +0.14(+0.69%) |
Dec 11, 2009 | 20.92 | 20.95 | 20.78 | 20.93 | 151,277 | -0.01(-0.04%) |
Dec 10, 2009 | 20.98 | 20.99 | 20.72 | 20.94 | 116,465 | -0.13(-0.63%) |
Dec 09, 2009 | 21.08 | 21.09 | 20.72 | 21.07 | 253,231 | +0.46(+2.22%) |
Dec 08, 2009 | 20.82 | 20.90 | 20.62 | 20.62 | 204,328 | -0.71(-3.35%) |
Dec 07, 2009 | 21.31 | 21.45 | 21.25 | 21.33 | 101,606 | -0.14(-0.67%) |
Dec 04, 2009 | 21.56 | 21.58 | 21.39 | 21.47 | 148,712 | +0.13(+0.62%) |
Dec 03, 2009 | 21.47 | 21.61 | 21.30 | 21.34 | 137,582 | +0.02(+0.07%) |
Dec 02, 2009 | 21.31 | 21.37 | 21.21 | 21.33 | 111,956 | +0.05(+0.24%) |
Dec 01, 2009 | 21.20 | 21.28 | 21.09 | 21.28 | 237,632 | +0.53(+2.54%) |
Nov 30, 2009 | 20.82 | 20.97 | 20.64 | 20.75 | 174,267 | -0.08(-0.39%) |
Nov 27, 2009 | 20.68 | 21.00 | 20.68 | 20.83 | 112,521 | -0.38(-1.81%) |
Nov 25, 2009 | 21.22 | 21.25 | 21.12 | 21.21 | 98,844 | +0.29(+1.36%) |
Nov 24, 2009 | 21.03 | 21.03 | 20.85 | 20.93 | 120,849 | +0.05(+0.26%) |
Nov 23, 2009 | 20.95 | 21.04 | 20.82 | 20.87 | 120,570 | +0.16(+0.75%) |
Nov 20, 2009 | 20.70 | 20.84 | 20.61 | 20.72 | 230,804 | -0.06(-0.30%) |
Nov 19, 2009 | 20.83 | 20.83 | 20.58 | 20.78 | 201,500 | -0.16(-0.77%) |
Nov 18, 2009 | 21.01 | 21.02 | 20.85 | 20.94 | 93,603 | +0.06(+0.28%) |
Nov 17, 2009 | 20.81 | 20.89 | 20.75 | 20.88 | 60,711 | -0.10(-0.48%) |
Nov 16, 2009 | 20.87 | 21.03 | 20.81 | 20.98 | 111,070 | +0.07(+0.34%) |
Nov 13, 2009 | 20.71 | 21.04 | 20.68 | 20.91 | 230,965 | +0.50(+2.47%) |
Nov 12, 2009 | 20.64 | 20.66 | 20.39 | 20.41 | 251,719 | -0.18(-0.87%) |
Nov 11, 2009 | 20.72 | 20.75 | 20.55 | 20.59 | 195,952 | -0.39(-1.88%) |
Nov 10, 2009 | 20.69 | 21.02 | 20.67 | 20.98 | 254,856 | +0.39(+1.90%) |
Nov 09, 2009 | 20.42 | 20.61 | 20.35 | 20.59 | 171,283 | +0.27(+1.35%) |
Nov 06, 2009 | 20.20 | 20.44 | 20.19 | 20.32 | 181,448 | -0.00(-0.02%) |
Nov 05, 2009 | 20.36 | 20.47 | 20.21 | 20.32 | 241,927 | +0.16(+0.78%) |
Nov 04, 2009 | 19.72 | 20.24 | 19.70 | 20.17 | 333,442 | +0.49(+2.50%) |
Nov 03, 2009 | 19.54 | 19.72 | 19.46 | 19.67 | 266,941 | +0.73(+3.88%) |
Nov 02, 2009 | 18.82 | 19.01 | 18.74 | 18.94 | 230,090 | +0.04(+0.23%) |
Oct 30, 2009 | 19.18 | 19.26 | 18.85 | 18.90 | 433,500 | -0.39(-2.05%) |
Oct 29, 2009 | 19.06 | 19.42 | 19.06 | 19.29 | 287,572 | +0.48(+2.56%) |
Oct 28, 2009 | 18.81 | 18.97 | 18.69 | 18.81 | 307,370 | +0.00(+0.00%) |
Oct 27, 2009 | 18.73 | 18.93 | 18.62 | 18.81 | 303,081 | +0.22(+1.20%) |
Oct 26, 2009 | 18.88 | 18.94 | 18.49 | 18.59 | 332,088 | -0.31(-1.63%) |
Oct 23, 2009 | 19.01 | 19.01 | 18.88 | 18.90 | 357,878 | -0.46(-2.36%) |
Oct 22, 2009 | 19.26 | 19.43 | 19.19 | 19.35 | 157,347 | +0.03(+0.14%) |
Oct 21, 2009 | 19.36 | 19.53 | 19.32 | 19.33 | 210,353 | -0.11(-0.54%) |
Oct 20, 2009 | 19.28 | 19.46 | 19.27 | 19.43 | 132,021 | -0.12(-0.60%) |
Oct 19, 2009 | 19.50 | 19.63 | 19.35 | 19.55 | 146,010 | +0.02(+0.10%) |
Oct 16, 2009 | 19.52 | 19.56 | 19.27 | 19.53 | 254,680 | -0.01(-0.06%) |
Oct 15, 2009 | 19.38 | 19.64 | 19.38 | 19.54 | 116,603 | -0.10(-0.50%) |
Oct 14, 2009 | 19.40 | 19.70 | 19.29 | 19.64 | 520,116 | +0.38(+1.97%) |
Oct 13, 2009 | 19.32 | 19.33 | 19.16 | 19.26 | 118,239 | -0.11(-0.59%) |
Oct 12, 2009 | 19.44 | 19.47 | 19.31 | 19.37 | 301,243 | +0.06(+0.32%) |
Oct 09, 2009 | 19.33 | 19.38 | 19.18 | 19.31 | 150,844 | -0.18(-0.90%) |
Oct 08, 2009 | 19.47 | 19.58 | 19.39 | 19.49 | 96,393 | +0.00(+0.00%) |
Oct 07, 2009 | 19.27 | 19.49 | 19.27 | 19.49 | 93,403 | +0.09(+0.46%) |
Oct 06, 2009 | 19.25 | 19.45 | 19.25 | 19.40 | 137,090 | +0.02(+0.10%) |
Oct 05, 2009 | 19.19 | 19.42 | 19.14 | 19.38 | 113,701 | +0.34(+1.77%) |
Oct 02, 2009 | 18.94 | 19.15 | 18.91 | 19.04 | 118,198 | -0.02(-0.08%) |
Oct 01, 2009 | 19.36 | 19.37 | 19.04 | 19.06 | 175,124 | -0.38(-1.95%) |
Sep 30, 2009 | 19.44 | 19.50 | 19.28 | 19.44 | 149,600 | +0.10(+0.53%) |
Sep 29, 2009 | 19.30 | 19.40 | 19.22 | 19.33 | 118,466 | -0.13(-0.68%) |
Sep 28, 2009 | 19.58 | 19.63 | 19.31 | 19.47 | 184,652 | +0.05(+0.24%) |
Sep 25, 2009 | 19.38 | 19.60 | 19.33 | 19.42 | 187,286 | +0.22(+1.14%) |
Sep 24, 2009 | 19.59 | 19.60 | 19.12 | 19.20 | 266,537 | -0.23(-1.19%) |
Sep 23, 2009 | 19.58 | 19.64 | 19.39 | 19.43 | 167,605 | -0.22(-1.11%) |
Sep 22, 2009 | 19.77 | 19.79 | 19.56 | 19.65 | 262,206 | +0.36(+1.84%) |
Sep 21, 2009 | 19.27 | 19.43 | 19.21 | 19.29 | 110,366 | +0.01(+0.04%) |
Sep 18, 2009 | 19.53 | 19.54 | 19.27 | 19.29 | 255,414 | -0.07(-0.38%) |
Sep 17, 2009 | 19.54 | 19.60 | 19.31 | 19.36 | 252,709 | +0.63(+3.38%) |
Sep 16, 2009 | 18.37 | 18.81 | 18.33 | 18.73 | 233,942 | +0.53(+2.92%) |
Sep 15, 2009 | 18.09 | 18.22 | 18.04 | 18.20 | 216,654 | +0.02(+0.13%) |
Sep 14, 2009 | 18.22 | 18.29 | 18.15 | 18.17 | 98,348 | +0.14(+0.78%) |
Sep 11, 2009 | 18.08 | 18.17 | 18.00 | 18.03 | 124,742 | +0.00(+0.00%) |
Sep 10, 2009 | 17.91 | 18.04 | 17.79 | 18.03 | 141,817 | +0.15(+0.85%) |
Sep 09, 2009 | 18.02 | 18.04 | 17.79 | 17.88 | 215,694 | +0.32(+1.80%) |
Sep 08, 2009 | 17.70 | 17.70 | 17.52 | 17.56 | 208,154 | +0.51(+2.98%) |
Sep 04, 2009 | 16.89 | 17.18 | 16.83 | 17.06 | 88,167 | +0.00(+0.02%) |
Sep 03, 2009 | 17.05 | 17.06 | 16.84 | 17.05 | 110,840 | +0.11(+0.62%) |
Sep 02, 2009 | 17.00 | 17.06 | 16.89 | 16.95 | 125,085 | -0.01(-0.07%) |
Sep 01, 2009 | 17.23 | 17.40 | 16.93 | 16.96 | 264,625 | -0.55(-3.13%) |
Aug 31, 2009 | 17.45 | 17.65 | 17.40 | 17.50 | 260,231 | +0.32(+1.86%) |
Aug 28, 2009 | 17.36 | 17.41 | 17.09 | 17.18 | 138,542 | -0.07(-0.38%) |
Aug 27, 2009 | 17.25 | 17.31 | 17.07 | 17.25 | 160,928 | +0.10(+0.59%) |
Aug 26, 2009 | 17.19 | 17.27 | 17.09 | 17.15 | 180,258 | +0.17(+1.01%) |
Aug 25, 2009 | 17.08 | 17.12 | 16.93 | 16.98 | 179,895 | -0.02(-0.09%) |
Aug 24, 2009 | 17.06 | 17.16 | 16.93 | 16.99 | 277,503 | -0.11(-0.64%) |
Aug 21, 2009 | 16.88 | 17.12 | 16.84 | 17.10 | 223,807 | +0.03(+0.18%) |
Aug 20, 2009 | 16.88 | 17.10 | 16.86 | 17.07 | 190,631 | +0.00(+0.02%) |
Aug 19, 2009 | 16.68 | 17.07 | 16.65 | 17.07 | 304,402 | +0.54(+3.24%) |
Aug 18, 2009 | 16.54 | 16.64 | 16.48 | 16.53 | 185,466 | -0.09(-0.54%) |
Aug 17, 2009 | 16.40 | 16.65 | 16.38 | 16.62 | 143,676 | +0.02(+0.12%) |
Aug 14, 2009 | 16.78 | 16.81 | 16.53 | 16.60 | 432,653 | -0.24(-1.44%) |
Aug 13, 2009 | 16.95 | 16.96 | 16.76 | 16.84 | 260,586 | -0.27(-1.55%) |
Aug 12, 2009 | 17.15 | 17.21 | 17.04 | 17.11 | 84,996 | +0.05(+0.32%) |
Aug 11, 2009 | 17.09 | 17.15 | 16.98 | 17.06 | 99,364 | -0.18(-1.07%) |
Aug 10, 2009 | 17.19 | 17.24 | 17.04 | 17.24 | 117,937 | -0.05(-0.32%) |
Aug 07, 2009 | 17.42 | 17.42 | 17.18 | 17.29 | 142,752 | +0.18(+1.05%) |
Aug 06, 2009 | 17.25 | 17.27 | 16.97 | 17.11 | 269,662 | -0.57(-3.23%) |
Aug 05, 2009 | 17.92 | 17.95 | 17.53 | 17.68 | 235,526 | -0.04(-0.24%) |
Aug 04, 2009 | 17.92 | 18.00 | 17.70 | 17.73 | 335,492 | -0.63(-3.43%) |
Aug 03, 2009 | 18.36 | 18.59 | 18.20 | 18.36 | 284,603 | +0.43(+2.37%) |
Jul 31, 2009 | 17.82 | 18.00 | 17.78 | 17.93 | 207,156 | +0.21(+1.17%) |
Jul 30, 2009 | 17.72 | 17.81 | 17.63 | 17.72 | 283,484 | -0.02(-0.11%) |
Jul 29, 2009 | 17.60 | 17.79 | 17.51 | 17.74 | 217,102 | -0.13(-0.74%) |
Jul 28, 2009 | 17.66 | 17.88 | 17.58 | 17.88 | 327,921 | -0.26(-1.44%) |
Jul 27, 2009 | 18.00 | 18.17 | 17.91 | 18.14 | 180,115 | +0.05(+0.26%) |
Jul 24, 2009 | 17.70 | 18.12 | 17.68 | 18.09 | 3,112 | +0.52(+2.93%) |
Jul 23, 2009 | 17.36 | 17.65 | 17.31 | 17.58 | 202,393 | -0.13(-0.73%) |
Jul 22, 2009 | 17.50 | 17.76 | 17.45 | 17.70 | 162,108 | +0.18(+1.03%) |
Jul 21, 2009 | 17.58 | 17.60 | 17.39 | 17.52 | 95,313 | -0.13(-0.75%) |
Jul 20, 2009 | 17.64 | 17.68 | 17.42 | 17.66 | 565,091 | +0.45(+2.59%) |
Jul 17, 2009 | 17.41 | 17.60 | 16.94 | 17.21 | 1,546,323 | -0.22(-1.28%) |
Jul 16, 2009 | 17.33 | 17.50 | 17.30 | 17.43 | 315,816 | +0.01(+0.04%) |
Jul 15, 2009 | 17.44 | 17.46 | 17.27 | 17.43 | 132,146 | +0.28(+1.62%) |
Jul 14, 2009 | 17.16 | 17.22 | 17.02 | 17.15 | 303,020 | -0.36(-2.05%) |
Jul 13, 2009 | 17.25 | 17.54 | 17.22 | 17.51 | 227,264 | +0.14(+0.79%) |
Jul 10, 2009 | 17.40 | 17.50 | 17.24 | 17.37 | 243,644 | -0.28(-1.59%) |
Jul 09, 2009 | 17.63 | 17.72 | 17.48 | 17.65 | 114,310 | +0.02(+0.11%) |
Jul 08, 2009 | 17.77 | 17.80 | 17.48 | 17.63 | 157,452 | +0.13(+0.76%) |
Jul 07, 2009 | 17.67 | 17.75 | 17.48 | 17.50 | 165,168 | -0.40(-2.23%) |
Jul 06, 2009 | 17.74 | 17.90 | 17.72 | 17.90 | 111,380 | +0.18(+1.01%) |
Jul 02, 2009 | 17.75 | 17.85 | 17.69 | 17.72 | 122,682 | -0.02(-0.09%) |
Jul 01, 2009 | 17.81 | 17.93 | 17.73 | 17.74 | 184,038 | +0.15(+0.87%) |
Jun 30, 2009 | 17.60 | 17.67 | 17.38 | 17.58 | 124,688 | +0.02(+0.13%) |
Jun 29, 2009 | 17.31 | 17.58 | 17.26 | 17.56 | 105,650 | +0.11(+0.60%) |
Jun 26, 2009 | 17.31 | 17.50 | 17.24 | 17.45 | 112,534 | -0.08(-0.47%) |
Jun 25, 2009 | 17.23 | 17.58 | 17.15 | 17.54 | 230,917 | +0.35(+2.05%) |
Jun 24, 2009 | 17.32 | 17.39 | 17.11 | 17.18 | 184,020 | -0.41(-2.35%) |
Jun 23, 2009 | 17.63 | 17.69 | 17.53 | 17.60 | 263,599 | +0.36(+2.06%) |
Jun 22, 2009 | 17.25 | 17.38 | 17.21 | 17.24 | 162,786 | -0.07(-0.38%) |
Jun 19, 2009 | 17.41 | 17.45 | 17.25 | 17.31 | 156,198 | -0.06(-0.36%) |
Jun 18, 2009 | 17.42 | 17.53 | 17.31 | 17.37 | 190,347 | -0.06(-0.36%) |
Jun 17, 2009 | 17.29 | 17.50 | 17.22 | 17.43 | 192,694 | +0.60(+3.55%) |
Jun 16, 2009 | 16.78 | 16.96 | 16.77 | 16.84 | 523,236 | +0.05(+0.33%) |
Jun 15, 2009 | 16.64 | 16.81 | 16.63 | 16.78 | 311,550 | -0.34(-1.96%) |
Jun 12, 2009 | 16.82 | 17.15 | 16.79 | 17.12 | 145,168 | +0.20(+1.15%) |
Jun 11, 2009 | 16.85 | 17.05 | 16.82 | 16.92 | 365,494 | +0.16(+0.98%) |
Jun 10, 2009 | 17.01 | 17.03 | 16.59 | 16.76 | 309,300 | -0.17(-1.02%) |
Jun 09, 2009 | 17.00 | 17.06 | 16.81 | 16.93 | 222,978 | +0.39(+2.39%) |
Jun 08, 2009 | 16.54 | 16.65 | 16.42 | 16.54 | 202,928 | +0.04(+0.21%) |
Jun 05, 2009 | 16.80 | 16.80 | 16.42 | 16.50 | 226,870 | -0.58(-3.39%) |
Jun 04, 2009 | 17.16 | 17.19 | 16.95 | 17.08 | 292,255 | +0.29(+1.75%) |
Jun 03, 2009 | 16.91 | 16.96 | 16.62 | 16.79 | 224,521 | -0.06(-0.35%) |
Jun 02, 2009 | 16.74 | 16.92 | 16.73 | 16.84 | 350,190 | +0.18(+1.10%) |
Jun 01, 2009 | 16.65 | 16.72 | 16.53 | 16.66 | 293,906 | +0.17(+1.02%) |
May 29, 2009 | 16.42 | 16.49 | 16.21 | 16.49 | 225,432 | +0.19(+1.17%) |
May 28, 2009 | 16.38 | 16.38 | 16.19 | 16.30 | 197,971 | +0.15(+0.92%) |
May 27, 2009 | 16.46 | 16.48 | 16.06 | 16.15 | 169,924 | -0.19(-1.15%) |
May 26, 2009 | 16.20 | 16.43 | 16.17 | 16.34 | 246,620 | +0.19(+1.19%) |
May 22, 2009 | 16.46 | 16.46 | 16.11 | 16.15 | 251,056 | +0.00(+0.02%) |
May 21, 2009 | 16.21 | 16.24 | 15.98 | 16.15 | 329,961 | -0.20(-1.22%) |
May 20, 2009 | 16.38 | 16.45 | 16.32 | 16.34 | 377,101 | +0.43(+2.70%) |
May 19, 2009 | 15.95 | 16.00 | 15.86 | 15.91 | 281,158 | -0.09(-0.59%) |
May 18, 2009 | 15.97 | 16.02 | 15.79 | 16.01 | 544,640 | +0.38(+2.45%) |
May 15, 2009 | 15.91 | 15.98 | 15.52 | 15.63 | 298,766 | -0.44(-2.72%) |
May 14, 2009 | 16.14 | 16.18 | 15.95 | 16.06 | 624,049 | +0.14(+0.88%) |
May 13, 2009 | 16.22 | 16.22 | 15.82 | 15.92 | 782,994 | +0.23(+1.47%) |
May 12, 2009 | 15.74 | 15.88 | 15.57 | 15.69 | 802,204 | +0.49(+3.21%) |
May 11, 2009 | 15.29 | 15.36 | 15.16 | 15.20 | 444,669 | -0.26(-1.67%) |
May 08, 2009 | 15.29 | 15.50 | 15.29 | 15.46 | 1,282,424 | +0.44(+2.91%) |
May 07, 2009 | 14.93 | 15.18 | 14.88 | 15.02 | 887,134 | +0.40(+2.73%) |
May 06, 2009 | 14.87 | 14.87 | 14.57 | 14.63 | 1,273,456 | +0.19(+1.33%) |
May 05, 2009 | 14.73 | 14.76 | 14.34 | 14.43 | 503,901 | -0.49(-3.27%) |
May 04, 2009 | 15.01 | 15.09 | 14.91 | 14.92 | 1,021,730 | -0.02(-0.16%) |
May 01, 2009 | 14.96 | 15.11 | 14.87 | 14.95 | 570,015 | -0.10(-0.68%) |
Apr 30, 2009 | 15.40 | 15.48 | 14.97 | 15.05 | 331,082 | -0.14(-0.90%) |
Apr 29, 2009 | 15.18 | 15.29 | 15.06 | 15.18 | 452,421 | +0.18(+1.17%) |
Apr 28, 2009 | 14.95 | 15.10 | 14.94 | 15.01 | 237,952 | +0.26(+1.78%) |
Apr 27, 2009 | 14.81 | 14.95 | 14.66 | 14.75 | 330,040 | -0.13(-0.89%) |
Apr 24, 2009 | 15.04 | 15.06 | 14.82 | 14.88 | 279,564 | -0.01(-0.05%) |
Apr 23, 2009 | 14.62 | 14.90 | 14.48 | 14.89 | 597,276 | +0.32(+2.23%) |
Apr 22, 2009 | 14.65 | 14.74 | 14.55 | 14.56 | 264,372 | -0.23(-1.56%) |
Apr 21, 2009 | 14.67 | 14.86 | 14.61 | 14.79 | 184,785 | +0.14(+0.99%) |
Apr 20, 2009 | 14.80 | 14.85 | 14.59 | 14.65 | 251,557 | -0.47(-3.10%) |
Apr 17, 2009 | 15.06 | 15.21 | 15.01 | 15.12 | 275,023 | +0.32(+2.14%) |
Apr 16, 2009 | 14.79 | 14.86 | 14.68 | 14.80 | 311,882 | -0.03(-0.18%) |
Apr 15, 2009 | 14.84 | 14.87 | 14.67 | 14.83 | 306,119 | -0.16(-1.09%) |
Apr 14, 2009 | 14.89 | 15.01 | 14.83 | 14.99 | 325,925 | +0.32(+2.18%) |
Apr 13, 2009 | 14.62 | 14.69 | 14.41 | 14.67 | 157,836 | +0.18(+1.21%) |
Apr 09, 2009 | 14.57 | 14.81 | 14.38 | 14.50 | 459,681 | -0.45(-3.03%) |
Apr 08, 2009 | 15.00 | 15.05 | 14.86 | 14.95 | 174,425 | +0.21(+1.46%) |
Apr 07, 2009 | 14.77 | 14.93 | 14.64 | 14.73 | 274,174 | +0.15(+1.05%) |
Apr 06, 2009 | 14.57 | 14.72 | 14.40 | 14.58 | 757,805 | -0.24(-1.63%) |
Apr 03, 2009 | 14.79 | 14.82 | 14.59 | 14.82 | 457,150 | -0.34(-2.24%) |
Apr 02, 2009 | 15.28 | 15.40 | 15.11 | 15.16 | 317,618 | -0.08(-0.51%) |
Apr 01, 2009 | 15.03 | 15.29 | 14.98 | 15.24 | 369,369 | +0.12(+0.80%) |
Mar 31, 2009 | 15.11 | 15.23 | 15.04 | 15.12 | 272,935 | +0.24(+1.60%) |
Mar 30, 2009 | 14.75 | 14.91 | 14.70 | 14.88 | 259,253 | -0.44(-2.88%) |
Mar 26, 2009 | 15.04 | 15.45 | 15.00 | 15.32 | 482,815 | +0.25(+1.69%) |
Mar 25, 2009 | 14.91 | 15.18 | 14.80 | 15.07 | 969,379 | +1.10(+7.89%) |
Mar 24, 2009 | 13.97 | 14.12 | 13.93 | 13.97 | 544,158 | -0.28(-1.95%) |
Mar 23, 2009 | 13.96 | 14.29 | 13.93 | 14.25 | 572,526 | +0.31(+2.24%) |
Mar 20, 2009 | 13.80 | 13.95 | 13.66 | 13.93 | 1,041,600 | -0.73(-4.98%) |
Mar 19, 2009 | 14.81 | 14.83 | 14.60 | 14.66 | 714,927 | -0.45(-3.00%) |
Mar 18, 2009 | 14.50 | 15.27 | 14.46 | 15.12 | 927,172 | -0.07(-0.44%) |
Mar 17, 2009 | 14.97 | 15.23 | 14.85 | 15.18 | 499,228 | +0.53(+3.60%) |
Mar 16, 2009 | 14.76 | 14.91 | 14.54 | 14.66 | 1,080,348 | -0.53(-3.47%) |
Mar 13, 2009 | 15.09 | 15.27 | 15.04 | 15.18 | 0 | +0.40(+2.72%) |
Mar 12, 2009 | 14.68 | 14.85 | 14.49 | 14.78 | 1,091,929 | +0.32(+2.24%) |
Mar 11, 2009 | 13.70 | 14.56 | 13.40 | 14.46 | 1,110,529 | -0.20(-1.36%) |
Mar 10, 2009 | 15.09 | 15.13 | 14.46 | 14.66 | 608,425 | -0.63(-4.14%) |
Mar 09, 2009 | 15.29 | 15.57 | 15.17 | 15.29 | 377,188 | -0.02(-0.10%) |
Mar 06, 2009 | 15.59 | 15.65 | 15.06 | 15.30 | 0 | -0.23(-1.46%) |
Mar 05, 2009 | 15.89 | 15.91 | 15.41 | 15.53 | 284,042 | -0.47(-2.93%) |
Mar 04, 2009 | 15.49 | 16.13 | 15.47 | 16.00 | 1,083,483 | +0.12(+0.74%) |
Mar 02, 2009 | 16.23 | 16.41 | 15.79 | 15.88 | 875,034 | +0.04(+0.22%) |
Feb 27, 2009 | 16.05 | 16.16 | 15.74 | 15.85 | 0 | -0.37(-2.29%) |
Feb 26, 2009 | 16.65 | 16.71 | 16.22 | 16.22 | 779,948 | -0.41(-2.44%) |
Feb 25, 2009 | 16.86 | 16.95 | 16.52 | 16.63 | 275,684 | -0.81(-4.66%) |
Feb 24, 2009 | 17.31 | 17.46 | 17.07 | 17.44 | 309,924 | +0.62(+3.69%) |
Feb 23, 2009 | 17.43 | 17.47 | 16.72 | 16.82 | 285,330 | -0.24(-1.42%) |
Feb 20, 2009 | 16.90 | 17.16 | 16.78 | 17.06 | 0 | +0.37(+2.20%) |
Feb 19, 2009 | 17.09 | 17.16 | 16.67 | 16.69 | 176,314 | -0.11(-0.63%) |
Feb 18, 2009 | 17.02 | 17.03 | 16.64 | 16.80 | 215,868 | -0.05(-0.32%) |
Feb 17, 2009 | 17.09 | 17.11 | 16.85 | 16.85 | 191,493 | -0.57(-3.27%) |
Feb 13, 2009 | 17.50 | 17.58 | 17.39 | 17.42 | 106,085 | -0.31(-1.74%) |
Feb 12, 2009 | 17.36 | 17.73 | 17.27 | 17.73 | 259,765 | +0.20(+1.11%) |
Feb 11, 2009 | 17.34 | 17.64 | 17.34 | 17.54 | 228,813 | +0.68(+4.03%) |
Feb 10, 2009 | 17.14 | 17.29 | 16.67 | 16.86 | 442,744 | -0.33(-1.93%) |
Feb 09, 2009 | 17.40 | 17.45 | 17.04 | 17.19 | 441,922 | -0.25(-1.46%) |
Feb 06, 2009 | 17.26 | 17.59 | 17.24 | 17.44 | 456,088 | -0.39(-2.17%) |
Feb 05, 2009 | 17.62 | 18.04 | 17.54 | 17.83 | 610,206 | +0.39(+2.24%) |
Feb 04, 2009 | 17.59 | 17.91 | 17.33 | 17.44 | 482,930 | -0.64(-3.52%) |
Feb 03, 2009 | 17.77 | 18.17 | 17.65 | 18.08 | 256,875 | +0.48(+2.71%) |
Feb 02, 2009 | 17.31 | 17.72 | 17.28 | 17.60 | 201,226 | +0.11(+0.63%) |
Jan 30, 2009 | 17.73 | 17.79 | 17.42 | 17.49 | 0 | -0.01(-0.07%) |
Jan 29, 2009 | 17.77 | 17.86 | 17.43 | 17.50 | 188,635 | -0.36(-2.01%) |
Jan 28, 2009 | 17.77 | 17.96 | 17.66 | 17.86 | 208,295 | +0.07(+0.42%) |
Jan 27, 2009 | 17.84 | 17.91 | 17.62 | 17.79 | 263,087 | +0.11(+0.62%) |
Jan 26, 2009 | 17.77 | 18.08 | 17.56 | 17.68 | 208,208 | +0.34(+1.94%) |
Jan 23, 2009 | 16.97 | 17.49 | 16.86 | 17.34 | 359,119 | +0.13(+0.75%) |
Jan 22, 2009 | 17.03 | 17.25 | 16.86 | 17.21 | 400,063 | -0.09(-0.50%) |
Jan 21, 2009 | 16.94 | 17.35 | 16.73 | 17.30 | 682,230 | +0.51(+3.05%) |
Jan 20, 2009 | 17.13 | 17.14 | 16.68 | 16.79 | 270,903 | -0.34(-1.96%) |
Jan 16, 2009 | 17.28 | 17.37 | 16.88 | 17.12 | 0 | -0.17(-0.97%) |
Jan 15, 2009 | 17.00 | 17.44 | 16.74 | 17.29 | 761,289 | +0.29(+1.68%) |
Jan 14, 2009 | 17.00 | 17.05 | 16.72 | 17.00 | 263,711 | -0.27(-1.58%) |
Jan 13, 2009 | 17.11 | 17.36 | 17.10 | 17.28 | 261,577 | -0.02(-0.14%) |
Jan 12, 2009 | 17.44 | 17.44 | 17.20 | 17.30 | 180,020 | -0.10(-0.58%) |
Jan 09, 2009 | 17.69 | 17.69 | 17.28 | 17.40 | 398,612 | -0.69(-3.82%) |
Jan 08, 2009 | 17.81 | 18.14 | 17.67 | 18.09 | 370,285 | +0.05(+0.30%) |
Jan 07, 2009 | 18.02 | 18.11 | 17.82 | 18.04 | 413,235 | +0.03(+0.15%) |
Jan 06, 2009 | 17.98 | 18.06 | 17.68 | 18.01 | 289,207 | -0.18(-0.99%) |
Jan 05, 2009 | 18.09 | 18.22 | 17.99 | 18.19 | 192,770 | -0.43(-2.33%) |
Jan 02, 2009 | 18.67 | 18.73 | 18.39 | 18.63 | 0 | +0.19(+1.04%) |