Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.95 | 23.82 | 23.82 | 23.82 | 77,073 | -0.21(-0.87%) |
Dec 30, 2009 | 23.65 | 24.09 | 23.48 | 24.03 | 61,257 | +0.18(+0.76%) |
Dec 29, 2009 | 23.82 | 24.03 | 23.57 | 23.85 | 34,924 | +0.17(+0.73%) |
Dec 28, 2009 | 23.82 | 23.99 | 23.54 | 23.68 | 46,035 | -0.17(-0.70%) |
Dec 24, 2009 | 23.62 | 24.20 | 23.62 | 23.84 | 26,905 | +0.27(+1.13%) |
Dec 23, 2009 | 23.01 | 23.63 | 22.71 | 23.57 | 97,364 | +0.74(+3.23%) |
Dec 22, 2009 | 21.82 | 23.73 | 21.82 | 22.84 | 209,253 | +1.00(+4.60%) |
Dec 21, 2009 | 20.99 | 21.98 | 20.71 | 21.83 | 76,815 | +0.93(+4.42%) |
Dec 18, 2009 | 20.80 | 21.50 | 20.55 | 20.91 | 208,634 | +0.40(+1.94%) |
Dec 17, 2009 | 20.36 | 20.79 | 20.25 | 20.51 | 97,687 | +0.03(+0.14%) |
Dec 16, 2009 | 20.33 | 20.64 | 20.16 | 20.48 | 153,548 | +0.38(+1.87%) |
Dec 15, 2009 | 20.81 | 21.07 | 19.96 | 20.11 | 165,416 | -0.79(-3.80%) |
Dec 14, 2009 | 20.38 | 21.00 | 19.70 | 20.90 | 98,665 | +1.08(+5.43%) |
Dec 11, 2009 | 19.76 | 20.13 | 19.35 | 19.82 | 54,783 | +0.27(+1.37%) |
Dec 10, 2009 | 20.20 | 20.22 | 19.30 | 19.56 | 85,071 | -0.48(-2.38%) |
Dec 09, 2009 | 19.66 | 20.20 | 19.27 | 20.03 | 88,608 | +0.34(+1.72%) |
Dec 08, 2009 | 19.82 | 20.15 | 19.47 | 19.69 | 211,129 | -0.38(-1.87%) |
Dec 07, 2009 | 19.31 | 20.07 | 18.75 | 20.07 | 81,562 | +0.70(+3.62%) |
Dec 04, 2009 | 19.36 | 19.84 | 18.44 | 19.37 | 127,636 | +0.51(+2.68%) |
Dec 03, 2009 | 19.51 | 19.85 | 18.79 | 18.86 | 114,561 | -0.45(-2.32%) |
Dec 02, 2009 | 19.14 | 20.26 | 19.06 | 19.31 | 159,387 | +0.25(+1.29%) |
Dec 01, 2009 | 19.54 | 19.66 | 18.96 | 19.06 | 137,277 | -0.30(-1.57%) |
Nov 30, 2009 | 18.72 | 19.40 | 18.53 | 19.37 | 182,929 | +0.78(+4.20%) |
Nov 27, 2009 | 18.15 | 18.77 | 17.89 | 18.59 | 78,463 | -0.14(-0.77%) |
Nov 25, 2009 | 18.45 | 18.88 | 18.35 | 18.73 | 344,345 | +0.31(+1.69%) |
Nov 24, 2009 | 18.65 | 19.24 | 17.89 | 18.42 | 536,774 | -1.51(-7.58%) |
Nov 23, 2009 | 19.83 | 20.64 | 19.48 | 19.93 | 121,916 | +0.48(+2.49%) |
Nov 20, 2009 | 18.91 | 19.54 | 18.79 | 19.45 | 104,102 | +0.29(+1.51%) |
Nov 19, 2009 | 19.29 | 19.71 | 18.41 | 19.16 | 75,612 | -0.34(-1.74%) |
Nov 18, 2009 | 19.54 | 20.29 | 19.15 | 19.50 | 67,209 | -0.07(-0.37%) |
Nov 17, 2009 | 20.05 | 20.11 | 19.09 | 19.57 | 169,116 | -0.63(-3.11%) |
Nov 16, 2009 | 19.43 | 20.54 | 19.43 | 20.20 | 80,569 | +1.02(+5.31%) |
Nov 13, 2009 | 18.99 | 19.75 | 18.59 | 19.18 | 68,432 | +0.51(+2.75%) |
Nov 12, 2009 | 19.23 | 19.68 | 18.50 | 18.67 | 65,580 | -0.67(-3.48%) |
Nov 11, 2009 | 18.86 | 19.58 | 18.86 | 19.34 | 65,969 | +0.77(+4.12%) |
Nov 10, 2009 | 19.32 | 19.71 | 18.25 | 18.57 | 149,245 | -0.94(-4.81%) |
Nov 09, 2009 | 19.51 | 20.17 | 19.38 | 19.51 | 171,170 | +0.00(+0.00%) |
Nov 06, 2009 | 19.73 | 20.29 | 19.39 | 19.51 | 134,977 | -0.45(-2.24%) |
Nov 05, 2009 | 19.40 | 20.24 | 19.36 | 19.96 | 127,492 | +0.76(+3.95%) |
Nov 04, 2009 | 19.74 | 19.80 | 19.14 | 19.20 | 114,386 | -0.46(-2.32%) |
Nov 03, 2009 | 19.66 | 19.82 | 19.24 | 19.66 | 121,142 | -0.25(-1.27%) |
Nov 02, 2009 | 20.59 | 21.10 | 19.61 | 19.91 | 140,191 | -0.56(-2.72%) |
Oct 30, 2009 | 21.53 | 21.62 | 20.43 | 20.47 | 144,724 | -1.23(-5.66%) |
Oct 29, 2009 | 21.32 | 21.82 | 21.25 | 21.70 | 78,684 | +0.61(+2.88%) |
Oct 28, 2009 | 22.13 | 22.39 | 21.04 | 21.09 | 141,418 | -1.03(-4.64%) |
Oct 27, 2009 | 22.42 | 22.66 | 22.04 | 22.11 | 155,981 | -0.14(-0.62%) |
Oct 26, 2009 | 23.17 | 24.02 | 22.03 | 22.25 | 154,450 | -0.95(-4.11%) |
Oct 23, 2009 | 23.60 | 24.92 | 23.02 | 23.21 | 115,186 | -1.20(-4.92%) |
Oct 22, 2009 | 23.97 | 24.82 | 23.51 | 24.41 | 57,689 | +0.26(+1.08%) |
Oct 21, 2009 | 23.73 | 25.29 | 23.73 | 24.14 | 147,609 | +0.43(+1.83%) |
Oct 20, 2009 | 23.86 | 24.16 | 23.65 | 23.71 | 121,124 | -0.40(-1.65%) |
Oct 19, 2009 | 23.85 | 24.32 | 23.65 | 24.11 | 86,750 | +0.44(+1.86%) |
Oct 16, 2009 | 23.38 | 23.83 | 23.13 | 23.67 | 167,542 | +0.15(+0.65%) |
Oct 15, 2009 | 23.39 | 23.71 | 23.39 | 23.52 | 83,242 | -0.04(-0.18%) |
Oct 14, 2009 | 23.49 | 23.77 | 23.31 | 23.56 | 117,402 | +0.40(+1.72%) |
Oct 13, 2009 | 23.25 | 23.63 | 22.95 | 23.16 | 57,127 | -0.06(-0.25%) |
Oct 12, 2009 | 23.93 | 24.48 | 22.99 | 23.22 | 63,873 | -0.98(-4.06%) |
Oct 09, 2009 | 23.36 | 24.21 | 23.36 | 24.20 | 61,386 | +0.76(+3.24%) |
Oct 08, 2009 | 23.60 | 23.98 | 23.31 | 23.44 | 77,670 | +0.12(+0.53%) |
Oct 07, 2009 | 23.30 | 23.55 | 22.79 | 23.32 | 42,039 | -0.05(-0.22%) |
Oct 06, 2009 | 23.26 | 23.74 | 22.79 | 23.37 | 84,998 | +0.38(+1.67%) |
Oct 05, 2009 | 22.46 | 23.10 | 22.24 | 22.99 | 99,630 | +0.49(+2.18%) |
Oct 02, 2009 | 22.11 | 22.95 | 22.11 | 22.50 | 101,444 | +0.01(+0.06%) |
Oct 01, 2009 | 22.90 | 22.97 | 22.42 | 22.48 | 83,537 | -0.51(-2.23%) |
Sep 30, 2009 | 23.05 | 23.43 | 22.30 | 23.00 | 101,466 | +0.03(+0.13%) |
Sep 29, 2009 | 23.36 | 23.62 | 22.95 | 22.97 | 34,345 | -0.45(-1.91%) |
Sep 28, 2009 | 22.85 | 23.91 | 22.75 | 23.41 | 59,333 | +0.66(+2.89%) |
Sep 25, 2009 | 23.02 | 23.41 | 22.66 | 22.76 | 41,430 | -0.43(-1.84%) |
Sep 24, 2009 | 23.93 | 24.20 | 23.02 | 23.18 | 43,739 | -0.69(-2.88%) |
Sep 23, 2009 | 23.55 | 25.06 | 23.10 | 23.87 | 106,479 | +0.31(+1.32%) |
Sep 22, 2009 | 23.08 | 23.87 | 22.90 | 23.56 | 48,052 | +0.65(+2.84%) |
Sep 21, 2009 | 23.50 | 23.85 | 22.71 | 22.91 | 77,649 | -0.74(-3.15%) |
Sep 18, 2009 | 23.98 | 24.13 | 22.64 | 23.65 | 202,571 | -0.57(-2.36%) |
Sep 17, 2009 | 23.28 | 24.57 | 23.28 | 24.22 | 92,573 | +0.95(+4.07%) |
Sep 16, 2009 | 22.91 | 23.32 | 22.68 | 23.28 | 71,022 | +0.51(+2.22%) |
Sep 15, 2009 | 21.82 | 22.80 | 21.77 | 22.77 | 72,539 | +0.82(+3.75%) |
Sep 14, 2009 | 21.84 | 21.99 | 21.29 | 21.95 | 90,666 | +0.08(+0.36%) |
Sep 11, 2009 | 21.47 | 22.06 | 21.30 | 21.87 | 134,854 | +0.56(+2.61%) |
Sep 10, 2009 | 20.60 | 21.46 | 20.59 | 21.31 | 52,216 | +0.71(+3.44%) |
Sep 09, 2009 | 20.13 | 20.88 | 19.77 | 20.60 | 72,520 | +0.42(+2.08%) |
Sep 08, 2009 | 20.26 | 20.72 | 19.84 | 20.18 | 114,757 | +0.09(+0.43%) |
Sep 04, 2009 | 19.79 | 20.24 | 19.62 | 20.10 | 76,978 | +0.25(+1.27%) |
Sep 03, 2009 | 19.58 | 20.08 | 19.05 | 19.84 | 82,430 | +0.33(+1.67%) |
Sep 02, 2009 | 19.50 | 19.85 | 19.05 | 19.52 | 196,195 | +0.10(+0.52%) |
Sep 01, 2009 | 19.38 | 20.29 | 19.26 | 19.42 | 267,969 | -0.17(-0.89%) |
Aug 31, 2009 | 19.43 | 19.80 | 19.15 | 19.59 | 102,520 | -0.01(-0.07%) |
Aug 28, 2009 | 20.31 | 20.94 | 19.25 | 19.61 | 118,185 | -0.48(-2.41%) |
Aug 27, 2009 | 19.08 | 20.23 | 18.49 | 20.09 | 215,776 | +1.07(+5.62%) |
Aug 26, 2009 | 18.97 | 19.22 | 18.79 | 19.02 | 82,232 | -0.01(-0.04%) |
Aug 25, 2009 | 19.06 | 19.66 | 18.72 | 19.03 | 84,658 | +0.03(+0.15%) |
Aug 24, 2009 | 19.15 | 19.55 | 18.83 | 19.00 | 101,528 | -0.10(-0.53%) |
Aug 21, 2009 | 18.46 | 19.17 | 18.07 | 19.10 | 157,508 | +0.97(+5.34%) |
Aug 20, 2009 | 17.68 | 18.73 | 17.68 | 18.13 | 81,157 | +0.34(+1.91%) |
Aug 19, 2009 | 17.05 | 17.81 | 16.90 | 17.79 | 83,149 | +0.49(+2.84%) |
Aug 18, 2009 | 17.33 | 17.71 | 17.10 | 17.30 | 180,361 | +0.15(+0.88%) |
Aug 17, 2009 | 18.18 | 18.93 | 17.00 | 17.15 | 170,323 | -1.43(-7.70%) |
Aug 14, 2009 | 19.69 | 19.77 | 18.38 | 18.58 | 85,272 | -1.08(-5.51%) |
Aug 13, 2009 | 20.05 | 20.18 | 19.47 | 19.66 | 101,700 | -0.30(-1.48%) |
Aug 12, 2009 | 19.43 | 20.28 | 19.01 | 19.96 | 121,426 | +0.61(+3.14%) |
Aug 11, 2009 | 17.98 | 19.39 | 17.66 | 19.35 | 232,900 | +1.30(+7.21%) |
Aug 10, 2009 | 18.78 | 18.79 | 17.63 | 18.05 | 204,612 | -1.04(-5.45%) |
Aug 07, 2009 | 18.61 | 19.57 | 16.75 | 19.09 | 410,095 | +0.30(+1.62%) |
Aug 06, 2009 | 18.80 | 18.98 | 18.39 | 18.79 | 122,528 | +0.04(+0.23%) |
Aug 05, 2009 | 19.05 | 19.35 | 17.84 | 18.75 | 264,595 | -0.23(-1.22%) |
Aug 04, 2009 | 17.87 | 19.09 | 17.83 | 18.98 | 243,837 | +0.89(+4.91%) |
Aug 03, 2009 | 16.88 | 18.09 | 16.81 | 18.09 | 348,182 | +1.45(+8.68%) |
Jul 31, 2009 | 16.45 | 17.37 | 16.45 | 16.64 | 202,900 | +0.11(+0.66%) |
Jul 30, 2009 | 16.80 | 17.09 | 16.30 | 16.54 | 358,450 | -0.07(-0.39%) |
Jul 29, 2009 | 17.03 | 17.18 | 16.48 | 16.60 | 296,705 | -0.59(-3.41%) |
Jul 28, 2009 | 17.20 | 17.50 | 16.96 | 17.19 | 265,053 | -0.16(-0.92%) |
Jul 27, 2009 | 17.97 | 18.05 | 17.13 | 17.34 | 334,730 | -0.56(-3.11%) |
Jul 24, 2009 | 17.75 | 18.07 | 17.71 | 17.90 | 203,522 | -0.02(-0.12%) |
Jul 23, 2009 | 17.63 | 18.08 | 17.63 | 17.92 | 261,386 | +0.31(+1.76%) |
Jul 22, 2009 | 18.11 | 18.40 | 17.51 | 17.61 | 141,045 | -0.54(-2.99%) |
Jul 21, 2009 | 18.52 | 18.52 | 17.63 | 18.15 | 110,282 | -0.22(-1.22%) |
Jul 20, 2009 | 18.33 | 18.70 | 17.98 | 18.38 | 89,104 | +0.23(+1.27%) |
Jul 17, 2009 | 18.57 | 18.85 | 18.09 | 18.15 | 81,887 | -0.37(-1.99%) |
Jul 16, 2009 | 18.12 | 18.72 | 17.80 | 18.52 | 97,191 | +0.35(+1.95%) |
Jul 15, 2009 | 16.96 | 18.54 | 16.95 | 18.16 | 120,889 | +1.50(+9.02%) |
Jul 14, 2009 | 17.03 | 17.13 | 16.45 | 16.66 | 75,338 | -0.38(-2.21%) |
Jul 13, 2009 | 16.52 | 17.07 | 15.85 | 17.03 | 120,934 | +0.59(+3.56%) |
Jul 10, 2009 | 16.12 | 16.87 | 15.78 | 16.45 | 65,211 | +0.16(+0.98%) |
Jul 09, 2009 | 15.30 | 16.67 | 15.30 | 16.29 | 108,938 | +1.08(+7.13%) |
Jul 08, 2009 | 15.70 | 15.81 | 14.87 | 15.21 | 107,378 | -0.35(-2.28%) |
Jul 07, 2009 | 16.52 | 16.77 | 15.49 | 15.56 | 144,229 | -0.89(-5.40%) |
Jul 06, 2009 | 16.28 | 16.61 | 16.08 | 16.45 | 137,340 | +0.12(+0.75%) |
Jul 02, 2009 | 16.72 | 16.74 | 16.10 | 16.33 | 64,706 | -0.70(-4.12%) |
Jul 01, 2009 | 17.35 | 17.71 | 16.89 | 17.03 | 99,678 | -0.10(-0.59%) |
Jun 30, 2009 | 17.66 | 18.12 | 17.08 | 17.13 | 158,271 | -0.70(-3.93%) |
Jun 29, 2009 | 17.10 | 18.09 | 16.70 | 17.83 | 217,129 | +0.71(+4.14%) |
Jun 26, 2009 | 16.50 | 17.15 | 16.16 | 17.12 | 434,732 | +0.40(+2.38%) |
Jun 25, 2009 | 16.38 | 16.72 | 15.76 | 16.72 | 87,504 | +0.76(+4.75%) |
Jun 24, 2009 | 15.54 | 16.30 | 15.26 | 15.96 | 115,133 | +0.56(+3.66%) |
Jun 23, 2009 | 15.55 | 16.18 | 15.38 | 15.40 | 133,058 | -0.05(-0.33%) |
Jun 22, 2009 | 17.03 | 17.03 | 15.35 | 15.45 | 209,820 | -1.71(-9.94%) |
Jun 19, 2009 | 17.68 | 17.88 | 17.05 | 17.16 | 157,759 | -0.29(-1.66%) |
Jun 18, 2009 | 17.22 | 17.64 | 16.79 | 17.45 | 67,051 | +0.28(+1.64%) |
Jun 17, 2009 | 17.12 | 17.76 | 16.56 | 17.16 | 318,189 | +0.10(+0.59%) |
Jun 16, 2009 | 18.41 | 18.63 | 17.04 | 17.06 | 237,910 | -1.08(-5.94%) |
Jun 15, 2009 | 18.55 | 18.59 | 17.56 | 18.14 | 323,591 | -0.62(-3.31%) |
Jun 12, 2009 | 19.19 | 19.19 | 18.47 | 18.76 | 257,437 | -0.39(-2.04%) |
Jun 11, 2009 | 19.40 | 20.42 | 19.11 | 19.15 | 202,552 | -0.34(-1.74%) |
Jun 10, 2009 | 19.82 | 19.98 | 19.17 | 19.49 | 197,901 | -0.21(-1.06%) |
Jun 09, 2009 | 19.07 | 19.75 | 19.07 | 19.70 | 111,191 | +0.77(+4.09%) |
Jun 08, 2009 | 18.88 | 19.30 | 18.65 | 18.93 | 190,400 | +0.03(+0.15%) |
Jun 05, 2009 | 18.31 | 19.01 | 18.31 | 18.90 | 186,654 | +0.68(+3.73%) |
Jun 04, 2009 | 17.26 | 18.28 | 17.03 | 18.22 | 109,395 | +0.99(+5.75%) |
Jun 03, 2009 | 18.07 | 18.46 | 16.94 | 17.23 | 108,797 | -1.10(-5.99%) |
Jun 02, 2009 | 17.89 | 18.77 | 17.71 | 18.33 | 196,824 | +0.30(+1.64%) |
Jun 01, 2009 | 16.75 | 18.28 | 16.68 | 18.03 | 195,738 | +1.45(+8.71%) |
May 29, 2009 | 15.87 | 16.64 | 15.58 | 16.59 | 131,720 | +0.82(+5.23%) |
May 28, 2009 | 15.62 | 16.01 | 15.13 | 15.76 | 74,031 | +0.22(+1.44%) |
May 27, 2009 | 16.00 | 16.33 | 15.46 | 15.54 | 67,726 | -0.64(-3.93%) |
May 26, 2009 | 14.95 | 16.41 | 14.95 | 16.17 | 94,099 | +1.08(+7.13%) |
May 22, 2009 | 14.61 | 15.65 | 14.61 | 15.10 | 120,857 | +0.56(+3.88%) |
May 21, 2009 | 14.68 | 15.39 | 14.01 | 14.53 | 98,197 | -0.43(-2.90%) |
May 20, 2009 | 14.99 | 15.73 | 14.79 | 14.97 | 121,690 | +0.17(+1.17%) |
May 19, 2009 | 14.85 | 15.12 | 14.39 | 14.79 | 105,217 | -0.25(-1.68%) |
May 18, 2009 | 14.25 | 15.32 | 13.90 | 15.05 | 113,356 | +1.07(+7.65%) |
May 15, 2009 | 14.66 | 14.66 | 13.69 | 13.98 | 136,946 | -0.70(-4.78%) |
May 14, 2009 | 14.35 | 14.88 | 13.86 | 14.68 | 124,711 | +0.46(+3.20%) |
May 13, 2009 | 14.05 | 14.73 | 13.59 | 14.22 | 195,593 | -0.38(-2.62%) |
May 12, 2009 | 14.45 | 14.80 | 13.94 | 14.61 | 241,620 | +0.06(+0.45%) |
May 11, 2009 | 15.36 | 15.57 | 14.21 | 14.54 | 307,311 | -1.16(-7.41%) |
May 08, 2009 | 15.71 | 16.18 | 15.11 | 15.70 | 307,912 | -0.97(-5.81%) |
May 07, 2009 | 17.96 | 18.10 | 15.68 | 16.67 | 166,811 | -0.95(-5.41%) |
May 06, 2009 | 17.50 | 17.86 | 16.90 | 17.63 | 67,289 | +0.32(+1.84%) |
May 05, 2009 | 17.85 | 17.85 | 16.76 | 17.31 | 79,427 | -0.74(-4.08%) |
May 04, 2009 | 17.88 | 18.45 | 16.90 | 18.05 | 216,531 | +1.32(+7.91%) |
May 01, 2009 | 16.32 | 17.16 | 16.07 | 16.72 | 109,525 | +0.40(+2.48%) |
Apr 30, 2009 | 16.21 | 17.05 | 15.93 | 16.32 | 104,185 | +0.33(+2.08%) |
Apr 29, 2009 | 15.48 | 16.22 | 15.34 | 15.99 | 186,406 | +0.59(+3.85%) |
Apr 28, 2009 | 14.80 | 15.64 | 14.15 | 15.39 | 169,204 | +0.37(+2.45%) |
Apr 27, 2009 | 15.91 | 16.12 | 14.57 | 15.02 | 112,496 | -1.38(-8.41%) |
Apr 24, 2009 | 15.95 | 16.76 | 15.78 | 16.40 | 131,875 | +0.67(+4.27%) |
Apr 23, 2009 | 15.81 | 16.31 | 15.26 | 15.73 | 130,401 | -0.07(-0.46%) |
Apr 22, 2009 | 15.23 | 16.64 | 15.23 | 15.81 | 144,216 | +0.31(+2.01%) |
Apr 21, 2009 | 14.81 | 15.73 | 14.81 | 15.49 | 168,833 | +0.53(+3.52%) |
Apr 20, 2009 | 15.30 | 15.33 | 14.55 | 14.97 | 150,453 | -0.72(-4.56%) |
Apr 17, 2009 | 15.69 | 16.04 | 15.14 | 15.68 | 220,964 | +0.08(+0.51%) |
Apr 16, 2009 | 15.62 | 15.83 | 14.97 | 15.60 | 146,949 | +0.25(+1.60%) |
Apr 15, 2009 | 15.02 | 15.41 | 14.95 | 15.36 | 85,417 | +0.28(+1.87%) |
Apr 14, 2009 | 15.31 | 15.97 | 14.84 | 15.08 | 196,034 | -0.52(-3.34%) |
Apr 13, 2009 | 16.19 | 16.44 | 15.21 | 15.60 | 509,194 | -0.90(-5.43%) |
Apr 09, 2009 | 15.28 | 16.97 | 15.28 | 16.49 | 283,793 | +1.53(+10.24%) |
Apr 08, 2009 | 14.42 | 15.00 | 14.23 | 14.96 | 261,294 | +0.74(+5.18%) |
Apr 07, 2009 | 15.13 | 15.30 | 14.20 | 14.22 | 173,425 | -1.19(-7.69%) |
Apr 06, 2009 | 14.49 | 15.52 | 14.04 | 15.41 | 317,956 | +0.67(+4.56%) |
Apr 03, 2009 | 15.00 | 15.50 | 14.69 | 14.74 | 289,024 | -0.26(-1.74%) |
Apr 02, 2009 | 14.06 | 15.73 | 13.69 | 15.00 | 250,365 | +1.31(+9.56%) |
Apr 01, 2009 | 12.65 | 13.75 | 12.41 | 13.69 | 279,919 | +0.81(+6.29%) |
Mar 31, 2009 | 12.88 | 13.50 | 12.50 | 12.88 | 142,867 | +0.30(+2.41%) |
Mar 30, 2009 | 13.39 | 13.52 | 12.29 | 12.57 | 395,091 | -0.97(-7.15%) |
Mar 26, 2009 | 12.70 | 13.62 | 12.42 | 13.54 | 131,606 | +1.00(+8.01%) |
Mar 25, 2009 | 11.58 | 12.73 | 11.37 | 12.54 | 207,944 | +1.06(+9.19%) |
Mar 24, 2009 | 11.67 | 11.68 | 11.43 | 11.48 | 225,058 | -0.44(-3.70%) |
Mar 23, 2009 | 11.52 | 11.92 | 10.83 | 11.92 | 312,529 | +1.17(+10.89%) |
Mar 20, 2009 | 11.10 | 11.24 | 10.36 | 10.75 | 212,275 | -0.21(-1.91%) |
Mar 19, 2009 | 11.06 | 11.40 | 10.87 | 10.96 | 144,465 | +0.12(+1.07%) |
Mar 18, 2009 | 10.28 | 11.04 | 10.18 | 10.85 | 165,599 | +0.54(+5.26%) |
Mar 17, 2009 | 10.41 | 10.41 | 9.865 | 10.31 | 208,532 | -0.06(-0.56%) |
Mar 16, 2009 | 10.59 | 10.87 | 10.21 | 10.36 | 125,908 | -0.16(-1.51%) |
Mar 13, 2009 | 10.41 | 10.71 | 10.14 | 10.52 | 110,424 | +0.03(+0.28%) |
Mar 12, 2009 | 9.865 | 10.61 | 9.511 | 10.49 | 154,214 | +0.56(+5.68%) |
Mar 11, 2009 | 9.380 | 10.29 | 9.178 | 9.930 | 220,366 | +0.68(+7.34%) |
Mar 10, 2009 | 8.304 | 9.279 | 8.007 | 9.250 | 334,178 | +1.19(+14.70%) |
Mar 09, 2009 | 8.116 | 8.614 | 7.993 | 8.065 | 201,976 | -0.14(-1.67%) |
Mar 06, 2009 | 8.137 | 8.426 | 7.892 | 8.202 | 224,053 | +0.19(+2.34%) |
Mar 05, 2009 | 8.470 | 8.571 | 7.935 | 8.015 | 253,285 | -0.67(-7.74%) |
Mar 04, 2009 | 8.643 | 8.737 | 8.268 | 8.687 | 419,489 | -0.14(-1.64%) |
Mar 02, 2009 | 9.409 | 9.453 | 8.672 | 8.831 | 208,287 | -0.93(-9.48%) |
Feb 27, 2009 | 9.308 | 9.922 | 9.308 | 9.756 | 213,282 | +0.27(+2.82%) |
Feb 26, 2009 | 9.850 | 10.18 | 9.445 | 9.489 | 103,671 | -0.22(-2.31%) |
Feb 25, 2009 | 10.12 | 10.24 | 9.669 | 9.713 | 200,271 | -0.43(-4.27%) |
Feb 24, 2009 | 9.590 | 10.35 | 9.337 | 10.15 | 245,294 | +0.75(+8.00%) |
Feb 23, 2009 | 10.46 | 10.46 | 9.308 | 9.395 | 193,578 | -0.92(-8.90%) |
Feb 20, 2009 | 10.54 | 10.98 | 9.959 | 10.31 | 184,274 | -0.48(-4.42%) |
Feb 19, 2009 | 10.67 | 11.41 | 10.66 | 10.79 | 257,955 | +0.20(+1.84%) |
Feb 18, 2009 | 11.34 | 11.47 | 10.56 | 10.59 | 234,341 | -0.51(-4.56%) |
Feb 17, 2009 | 12.24 | 12.74 | 10.89 | 11.10 | 285,616 | -1.01(-8.35%) |
Feb 13, 2009 | 12.49 | 12.96 | 11.99 | 12.11 | 134,287 | -0.40(-3.18%) |
Feb 12, 2009 | 11.93 | 12.99 | 11.91 | 12.51 | 220,489 | +0.22(+1.82%) |
Feb 11, 2009 | 12.29 | 13.20 | 11.64 | 12.29 | 486,323 | -0.18(-1.45%) |
Feb 10, 2009 | 10.84 | 12.58 | 10.84 | 12.47 | 729,807 | -1.76(-12.39%) |
Feb 09, 2009 | 14.81 | 14.97 | 14.11 | 14.23 | 151,150 | -0.70(-4.70%) |
Feb 06, 2009 | 14.40 | 15.07 | 14.08 | 14.93 | 129,733 | +0.53(+3.66%) |
Feb 05, 2009 | 14.19 | 14.66 | 13.67 | 14.40 | 106,028 | +0.13(+0.91%) |
Feb 04, 2009 | 13.80 | 14.73 | 13.56 | 14.27 | 330,936 | +0.43(+3.13%) |
Feb 03, 2009 | 13.33 | 14.03 | 12.91 | 13.84 | 207,306 | +0.61(+4.64%) |
Feb 02, 2009 | 13.01 | 13.64 | 12.70 | 13.23 | 173,082 | +0.02(+0.16%) |
Jan 30, 2009 | 14.34 | 14.45 | 13.05 | 13.20 | 157,288 | -0.91(-6.45%) |
Jan 29, 2009 | 14.53 | 15.17 | 14.09 | 14.11 | 90,695 | -0.59(-3.98%) |
Jan 28, 2009 | 14.85 | 14.85 | 14.23 | 14.70 | 97,847 | +0.10(+0.69%) |
Jan 27, 2009 | 14.24 | 15.02 | 14.05 | 14.60 | 81,565 | +0.46(+3.22%) |
Jan 26, 2009 | 14.05 | 15.02 | 14.01 | 14.14 | 70,636 | +0.17(+1.19%) |
Jan 23, 2009 | 13.18 | 14.19 | 13.18 | 13.98 | 67,223 | +0.38(+2.82%) |
Jan 22, 2009 | 14.14 | 14.22 | 13.51 | 13.59 | 98,305 | -0.98(-6.70%) |
Jan 21, 2009 | 13.72 | 14.64 | 13.38 | 14.57 | 100,176 | +1.04(+7.69%) |
Jan 20, 2009 | 14.03 | 14.06 | 13.51 | 13.53 | 220,684 | -0.67(-4.73%) |
Jan 16, 2009 | 14.97 | 14.97 | 13.37 | 14.20 | 153,282 | -0.30(-2.09%) |
Jan 15, 2009 | 14.48 | 14.95 | 13.39 | 14.50 | 302,898 | +0.14(+1.01%) |
Jan 14, 2009 | 15.90 | 16.34 | 14.36 | 14.36 | 192,405 | -1.72(-10.70%) |
Jan 13, 2009 | 15.99 | 16.37 | 15.89 | 16.08 | 80,314 | -0.02(-0.13%) |
Jan 12, 2009 | 16.48 | 16.51 | 15.88 | 16.10 | 158,415 | -0.40(-2.41%) |
Jan 09, 2009 | 17.91 | 17.91 | 16.40 | 16.50 | 133,328 | -1.50(-8.31%) |
Jan 08, 2009 | 18.00 | 18.20 | 17.41 | 17.99 | 90,534 | -0.04(-0.20%) |
Jan 07, 2009 | 18.27 | 18.46 | 17.58 | 18.03 | 110,104 | -0.51(-2.73%) |
Jan 06, 2009 | 18.68 | 19.09 | 17.71 | 18.54 | 185,569 | +0.12(+0.63%) |
Jan 05, 2009 | 18.10 | 18.65 | 17.43 | 18.42 | 74,397 | +0.27(+1.47%) |