Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.00 | 22.14 | 21.88 | 22.08 | 389,607 | +0.10(+0.46%) |
Feb 25, 2010 | 22.10 | 22.25 | 21.87 | 21.98 | 517,659 | -0.31(-1.38%) |
Feb 24, 2010 | 22.05 | 22.31 | 22.05 | 22.29 | 739,554 | +0.24(+1.08%) |
Feb 23, 2010 | 22.27 | 22.27 | 21.89 | 22.05 | 773,301 | -0.19(-0.87%) |
Feb 22, 2010 | 22.50 | 22.59 | 22.22 | 22.24 | 390,514 | -0.25(-1.11%) |
Feb 19, 2010 | 22.20 | 22.60 | 22.20 | 22.49 | 658,623 | +0.33(+1.47%) |
Feb 18, 2010 | 22.10 | 22.20 | 21.88 | 22.16 | 603,329 | +0.15(+0.66%) |
Feb 17, 2010 | 22.34 | 22.34 | 21.99 | 22.02 | 504,073 | -0.19(-0.85%) |
Feb 16, 2010 | 22.26 | 22.26 | 21.80 | 22.21 | 516,963 | +0.22(+1.01%) |
Feb 12, 2010 | 21.63 | 21.99 | 21.99 | 21.99 | 1,605,383 | +0.16(+0.72%) |
Feb 11, 2010 | 21.83 | 21.93 | 21.65 | 21.83 | 866,733 | -0.00(-0.02%) |
Feb 10, 2010 | 21.21 | 22.28 | 20.99 | 21.83 | 3,344,855 | +1.42(+6.94%) |
Feb 09, 2010 | 20.30 | 20.45 | 20.17 | 20.42 | 489,109 | +0.26(+1.30%) |
Feb 08, 2010 | 20.39 | 20.41 | 20.15 | 20.15 | 409,855 | -0.25(-1.25%) |
Feb 05, 2010 | 20.25 | 20.42 | 20.02 | 20.41 | 530,608 | +0.26(+1.28%) |
Feb 04, 2010 | 20.97 | 21.05 | 20.15 | 20.15 | 727,330 | -0.92(-4.39%) |
Feb 03, 2010 | 21.05 | 21.29 | 20.90 | 21.07 | 326,690 | -0.11(-0.51%) |
Feb 02, 2010 | 21.30 | 21.72 | 21.16 | 21.18 | 645,247 | -0.12(-0.57%) |
Feb 01, 2010 | 21.10 | 21.42 | 21.07 | 21.30 | 413,549 | +0.19(+0.92%) |
Jan 29, 2010 | 21.25 | 21.36 | 21.03 | 21.11 | 676,763 | +0.00(+0.00%) |
Jan 28, 2010 | 21.56 | 21.56 | 21.11 | 21.11 | 461,718 | -0.47(-2.17%) |
Jan 27, 2010 | 20.99 | 21.61 | 20.99 | 21.58 | 518,969 | +0.51(+2.43%) |
Jan 26, 2010 | 21.26 | 21.26 | 21.01 | 21.07 | 741,939 | -0.33(-1.55%) |
Jan 25, 2010 | 21.11 | 21.42 | 20.89 | 21.40 | 822,778 | +0.40(+1.92%) |
Jan 22, 2010 | 21.41 | 21.59 | 20.90 | 20.99 | 680,593 | -0.49(-2.27%) |
Jan 21, 2010 | 21.58 | 21.82 | 21.35 | 21.48 | 727,493 | -0.18(-0.82%) |
Jan 20, 2010 | 21.63 | 21.74 | 21.34 | 21.66 | 446,484 | -0.09(-0.43%) |
Jan 19, 2010 | 21.70 | 21.85 | 21.63 | 21.75 | 628,051 | -0.02(-0.07%) |
Jan 15, 2010 | 22.16 | 21.77 | 21.77 | 21.77 | 1,547,411 | -0.32(-1.46%) |
Jan 14, 2010 | 22.08 | 22.13 | 21.99 | 22.09 | 339,005 | -0.06(-0.29%) |
Jan 13, 2010 | 22.16 | 22.18 | 21.90 | 22.16 | 428,483 | +0.04(+0.16%) |
Jan 12, 2010 | 22.10 | 22.34 | 22.07 | 22.12 | 499,227 | -0.15(-0.69%) |
Jan 11, 2010 | 22.43 | 22.43 | 22.11 | 22.27 | 593,786 | -0.15(-0.65%) |
Jan 08, 2010 | 22.69 | 22.82 | 22.41 | 22.42 | 619,824 | -0.42(-1.82%) |
Jan 07, 2010 | 22.50 | 22.84 | 22.27 | 22.83 | 553,346 | +0.25(+1.09%) |
Jan 06, 2010 | 22.92 | 22.97 | 22.54 | 22.59 | 1,041,665 | -0.42(-1.81%) |
Jan 05, 2010 | 23.73 | 23.73 | 22.50 | 23.00 | 1,667,492 | -0.86(-3.60%) |
Jan 04, 2010 | 23.88 | 24.07 | 23.75 | 23.86 | 665,044 | -0.05(-0.20%) |
Dec 31, 2009 | 24.01 | 23.91 | 23.91 | 23.91 | 670,396 | -0.04(-0.15%) |
Dec 30, 2009 | 23.81 | 23.98 | 23.61 | 23.95 | 422,329 | +0.10(+0.41%) |
Dec 29, 2009 | 23.74 | 23.91 | 23.55 | 23.85 | 333,691 | +0.21(+0.87%) |
Dec 28, 2009 | 23.63 | 23.75 | 23.55 | 23.65 | 293,059 | +0.03(+0.12%) |
Dec 24, 2009 | 23.57 | 23.65 | 23.46 | 23.62 | 158,080 | +0.07(+0.29%) |
Dec 23, 2009 | 23.67 | 23.79 | 23.44 | 23.55 | 442,139 | +0.06(+0.24%) |
Dec 22, 2009 | 23.18 | 23.51 | 23.18 | 23.49 | 431,882 | +0.21(+0.92%) |
Dec 21, 2009 | 23.19 | 23.30 | 23.10 | 23.28 | 353,555 | +0.28(+1.23%) |
Dec 18, 2009 | 23.25 | 23.31 | 22.68 | 23.00 | 1,111,643 | -0.16(-0.70%) |
Dec 17, 2009 | 23.02 | 23.17 | 22.94 | 23.16 | 627,828 | +0.09(+0.39%) |
Dec 16, 2009 | 22.60 | 23.19 | 22.58 | 23.07 | 828,377 | +0.46(+2.03%) |
Dec 15, 2009 | 22.52 | 22.66 | 22.35 | 22.61 | 708,863 | +0.05(+0.21%) |
Dec 14, 2009 | 22.19 | 22.58 | 22.17 | 22.56 | 934,947 | +0.82(+3.77%) |
Dec 11, 2009 | 21.53 | 21.78 | 21.53 | 21.74 | 501,320 | +0.13(+0.60%) |
Dec 10, 2009 | 21.88 | 21.93 | 21.55 | 21.61 | 487,345 | -0.19(-0.85%) |
Dec 09, 2009 | 21.78 | 21.88 | 21.58 | 21.80 | 361,476 | +0.08(+0.39%) |
Dec 08, 2009 | 21.82 | 21.85 | 21.61 | 21.71 | 581,346 | -0.30(-1.37%) |
Dec 07, 2009 | 22.46 | 22.46 | 21.94 | 22.01 | 434,204 | -0.38(-1.71%) |
Dec 04, 2009 | 22.59 | 22.60 | 22.18 | 22.40 | 551,949 | +0.25(+1.11%) |
Dec 03, 2009 | 22.60 | 22.76 | 22.14 | 22.15 | 565,474 | -0.42(-1.86%) |
Dec 02, 2009 | 22.28 | 22.87 | 22.28 | 22.57 | 717,717 | +0.38(+1.71%) |
Dec 01, 2009 | 21.92 | 22.35 | 21.76 | 22.19 | 530,782 | +0.51(+2.35%) |
Nov 30, 2009 | 21.80 | 21.80 | 21.55 | 21.68 | 558,351 | -0.08(-0.39%) |
Nov 27, 2009 | 21.67 | 21.98 | 21.46 | 21.77 | 414,815 | -0.35(-1.57%) |
Nov 25, 2009 | 22.50 | 22.50 | 22.01 | 22.12 | 336,825 | -0.33(-1.46%) |
Nov 24, 2009 | 22.53 | 22.67 | 22.39 | 22.44 | 282,505 | -0.14(-0.61%) |
Nov 23, 2009 | 22.43 | 22.68 | 22.43 | 22.58 | 454,130 | +0.35(+1.56%) |
Nov 20, 2009 | 22.47 | 22.59 | 22.16 | 22.23 | 499,905 | -0.36(-1.61%) |
Nov 19, 2009 | 22.60 | 22.71 | 22.48 | 22.60 | 508,029 | -0.20(-0.89%) |
Nov 18, 2009 | 23.01 | 23.01 | 22.75 | 22.80 | 297,318 | -0.23(-1.00%) |
Nov 17, 2009 | 22.90 | 23.03 | 22.84 | 23.03 | 432,123 | +0.13(+0.55%) |
Nov 16, 2009 | 22.41 | 23.01 | 22.41 | 22.90 | 580,209 | +0.52(+2.34%) |
Nov 13, 2009 | 21.99 | 22.39 | 21.98 | 22.38 | 516,598 | +0.27(+1.20%) |
Nov 12, 2009 | 22.33 | 22.40 | 22.04 | 22.11 | 400,359 | -0.20(-0.89%) |
Nov 11, 2009 | 22.22 | 22.34 | 22.11 | 22.31 | 461,981 | +0.32(+1.47%) |
Nov 10, 2009 | 21.94 | 22.47 | 21.65 | 21.99 | 1,499,011 | +0.60(+2.81%) |
Nov 09, 2009 | 20.95 | 21.39 | 20.79 | 21.38 | 967,664 | +0.58(+2.77%) |
Nov 06, 2009 | 20.67 | 20.88 | 20.61 | 20.81 | 552,680 | -0.04(-0.17%) |
Nov 05, 2009 | 20.62 | 20.90 | 20.61 | 20.84 | 629,166 | +0.33(+1.59%) |
Nov 04, 2009 | 21.32 | 21.34 | 20.49 | 20.52 | 1,011,245 | -0.80(-3.73%) |
Nov 03, 2009 | 21.04 | 21.31 | 20.99 | 21.31 | 507,861 | +0.07(+0.34%) |
Nov 02, 2009 | 21.04 | 21.28 | 20.84 | 21.24 | 620,002 | +0.27(+1.27%) |
Oct 30, 2009 | 21.59 | 21.73 | 20.97 | 20.97 | 706,447 | -0.71(-3.29%) |
Oct 29, 2009 | 21.26 | 21.75 | 20.99 | 21.69 | 556,357 | +0.66(+3.15%) |
Oct 28, 2009 | 21.44 | 21.49 | 21.02 | 21.03 | 713,555 | -0.37(-1.72%) |
Oct 27, 2009 | 21.76 | 21.78 | 21.34 | 21.39 | 518,657 | -0.27(-1.27%) |
Oct 26, 2009 | 22.04 | 22.43 | 21.62 | 21.67 | 612,386 | -0.46(-2.10%) |
Oct 23, 2009 | 22.17 | 22.22 | 22.08 | 22.13 | 424,175 | -0.15(-0.67%) |
Oct 22, 2009 | 21.99 | 22.29 | 21.81 | 22.28 | 402,671 | +0.19(+0.84%) |
Oct 21, 2009 | 22.72 | 22.87 | 22.07 | 22.10 | 526,194 | -0.75(-3.29%) |
Oct 20, 2009 | 22.90 | 22.95 | 22.72 | 22.85 | 585,211 | -0.03(-0.14%) |
Oct 19, 2009 | 22.68 | 22.91 | 22.45 | 22.88 | 365,866 | +0.23(+1.03%) |
Oct 16, 2009 | 22.74 | 22.83 | 22.45 | 22.64 | 469,440 | -0.20(-0.88%) |
Oct 15, 2009 | 22.69 | 22.89 | 22.62 | 22.85 | 473,342 | -0.04(-0.16%) |
Oct 14, 2009 | 22.37 | 22.90 | 22.29 | 22.88 | 713,486 | +0.71(+3.22%) |
Oct 13, 2009 | 22.03 | 22.20 | 22.03 | 22.17 | 399,066 | +0.05(+0.22%) |
Oct 12, 2009 | 22.00 | 22.20 | 21.95 | 22.12 | 534,268 | +0.17(+0.75%) |
Oct 09, 2009 | 21.76 | 21.97 | 21.76 | 21.95 | 369,671 | +0.19(+0.85%) |
Oct 08, 2009 | 21.86 | 22.06 | 21.65 | 21.77 | 642,282 | -0.08(-0.37%) |
Oct 07, 2009 | 21.82 | 21.96 | 21.65 | 21.85 | 387,088 | -0.12(-0.55%) |
Oct 06, 2009 | 22.02 | 22.08 | 21.79 | 21.97 | 431,020 | +0.10(+0.44%) |
Oct 05, 2009 | 21.55 | 22.01 | 21.55 | 21.87 | 504,798 | +0.24(+1.10%) |
Oct 02, 2009 | 21.39 | 21.85 | 21.29 | 21.64 | 524,301 | +0.10(+0.45%) |
Oct 01, 2009 | 21.98 | 22.03 | 21.36 | 21.54 | 789,786 | -0.62(-2.81%) |
Sep 30, 2009 | 22.33 | 22.43 | 21.82 | 22.16 | 921,809 | -0.26(-1.17%) |
Sep 29, 2009 | 22.39 | 22.52 | 22.26 | 22.42 | 497,696 | +0.10(+0.43%) |
Sep 28, 2009 | 21.54 | 22.37 | 21.51 | 22.33 | 664,586 | +0.96(+4.52%) |
Sep 25, 2009 | 21.62 | 21.74 | 20.97 | 21.36 | 1,019,277 | -0.38(-1.76%) |
Sep 24, 2009 | 22.35 | 22.52 | 21.66 | 21.74 | 632,751 | -0.58(-2.59%) |
Sep 23, 2009 | 22.64 | 22.64 | 22.32 | 22.32 | 827,560 | -0.27(-1.20%) |
Sep 22, 2009 | 22.60 | 22.72 | 22.49 | 22.59 | 418,549 | +0.07(+0.32%) |
Sep 21, 2009 | 22.33 | 22.57 | 22.29 | 22.52 | 341,072 | -0.01(-0.05%) |
Sep 18, 2009 | 22.60 | 22.63 | 22.41 | 22.53 | 698,708 | -0.04(-0.16%) |
Sep 17, 2009 | 22.39 | 22.58 | 22.24 | 22.57 | 569,361 | +0.42(+1.88%) |
Sep 16, 2009 | 22.23 | 22.37 | 22.13 | 22.15 | 467,273 | -0.07(-0.33%) |
Sep 15, 2009 | 22.33 | 22.40 | 22.11 | 22.22 | 1,178,140 | -0.08(-0.34%) |
Sep 14, 2009 | 22.41 | 22.55 | 22.24 | 22.30 | 804,207 | -0.17(-0.75%) |
Sep 11, 2009 | 22.65 | 22.66 | 22.46 | 22.47 | 1,018,311 | -0.23(-1.01%) |
Sep 10, 2009 | 22.79 | 22.83 | 22.48 | 22.70 | 4,687,623 | -0.18(-0.78%) |
Sep 09, 2009 | 22.61 | 22.90 | 22.60 | 22.88 | 637,193 | -0.18(-0.77%) |
Sep 08, 2009 | 22.81 | 23.06 | 22.63 | 23.06 | 388,195 | +0.37(+1.64%) |
Sep 04, 2009 | 22.60 | 22.73 | 22.43 | 22.68 | 284,398 | +0.02(+0.09%) |
Sep 03, 2009 | 22.42 | 22.67 | 22.41 | 22.66 | 363,765 | +0.31(+1.41%) |
Sep 02, 2009 | 22.47 | 22.70 | 22.27 | 22.35 | 636,589 | -0.25(-1.12%) |
Sep 01, 2009 | 22.70 | 23.10 | 22.55 | 22.60 | 1,058,237 | -0.12(-0.53%) |
Aug 31, 2009 | 22.60 | 22.82 | 22.49 | 22.73 | 951,241 | +0.09(+0.41%) |
Aug 28, 2009 | 22.41 | 23.06 | 22.41 | 22.63 | 751,693 | +0.50(+2.24%) |
Aug 27, 2009 | 21.97 | 22.14 | 21.80 | 22.14 | 324,483 | +0.21(+0.98%) |
Aug 26, 2009 | 22.20 | 22.35 | 21.65 | 21.92 | 481,820 | -0.41(-1.83%) |
Aug 25, 2009 | 21.88 | 22.35 | 21.72 | 22.33 | 899,797 | +0.73(+3.40%) |
Aug 24, 2009 | 21.58 | 21.76 | 21.42 | 21.59 | 478,716 | +0.13(+0.60%) |
Aug 21, 2009 | 21.53 | 21.91 | 21.38 | 21.47 | 579,503 | +0.15(+0.68%) |
Aug 20, 2009 | 21.01 | 21.33 | 21.01 | 21.32 | 319,488 | +0.15(+0.72%) |
Aug 19, 2009 | 20.74 | 21.23 | 20.73 | 21.17 | 280,924 | +0.13(+0.61%) |
Aug 18, 2009 | 20.97 | 21.17 | 20.83 | 21.04 | 367,189 | +0.17(+0.83%) |
Aug 17, 2009 | 21.41 | 21.42 | 20.82 | 20.86 | 606,332 | -0.74(-3.44%) |
Aug 14, 2009 | 22.14 | 22.20 | 21.41 | 21.61 | 810,555 | -0.67(-3.01%) |
Aug 13, 2009 | 22.49 | 22.56 | 22.05 | 22.28 | 372,225 | -0.02(-0.07%) |
Aug 12, 2009 | 22.20 | 22.91 | 22.17 | 22.29 | 1,002,916 | +0.04(+0.18%) |
Aug 11, 2009 | 21.46 | 22.75 | 21.46 | 22.25 | 2,118,526 | +1.56(+7.53%) |
Aug 10, 2009 | 20.52 | 20.92 | 20.42 | 20.69 | 550,990 | +0.01(+0.06%) |
Aug 07, 2009 | 20.84 | 20.98 | 20.38 | 20.68 | 969,009 | +0.10(+0.47%) |
Aug 06, 2009 | 20.49 | 20.79 | 20.21 | 20.59 | 739,348 | +0.14(+0.67%) |
Aug 05, 2009 | 20.40 | 20.54 | 20.01 | 20.45 | 529,999 | +0.09(+0.44%) |
Aug 04, 2009 | 20.17 | 20.42 | 20.13 | 20.36 | 565,635 | +0.11(+0.55%) |
Aug 03, 2009 | 20.42 | 20.44 | 19.82 | 20.25 | 581,478 | +0.09(+0.47%) |
Jul 31, 2009 | 20.17 | 20.50 | 20.08 | 20.15 | 653,093 | -0.04(-0.18%) |
Jul 30, 2009 | 20.23 | 20.42 | 20.13 | 20.19 | 855,201 | +0.09(+0.44%) |
Jul 29, 2009 | 19.88 | 20.20 | 19.88 | 20.10 | 386,691 | +0.02(+0.08%) |
Jul 28, 2009 | 19.99 | 20.18 | 19.91 | 20.09 | 324,755 | -0.10(-0.48%) |
Jul 27, 2009 | 20.39 | 20.41 | 20.07 | 20.18 | 582,674 | -0.23(-1.13%) |
Jul 24, 2009 | 20.46 | 20.61 | 20.22 | 20.41 | 1,986 | -0.15(-0.71%) |
Jul 23, 2009 | 20.41 | 20.63 | 20.16 | 20.56 | 711,960 | +0.11(+0.55%) |
Jul 22, 2009 | 20.28 | 20.65 | 20.25 | 20.44 | 1,425,099 | +0.09(+0.46%) |
Jul 21, 2009 | 20.26 | 20.53 | 20.07 | 20.35 | 363,857 | +0.02(+0.12%) |
Jul 20, 2009 | 20.07 | 20.42 | 20.07 | 20.33 | 278,251 | +0.26(+1.31%) |
Jul 17, 2009 | 20.29 | 20.49 | 19.96 | 20.07 | 1,022,307 | -0.22(-1.09%) |
Jul 16, 2009 | 20.05 | 20.38 | 19.95 | 20.29 | 818,235 | +0.19(+0.92%) |
Jul 15, 2009 | 19.63 | 20.18 | 19.56 | 20.10 | 739,222 | +0.52(+2.64%) |
Jul 14, 2009 | 19.58 | 19.63 | 19.23 | 19.58 | 570,188 | +0.01(+0.04%) |
Jul 13, 2009 | 18.83 | 19.62 | 18.82 | 19.58 | 639,824 | +1.07(+5.80%) |
Jul 10, 2009 | 18.54 | 18.56 | 18.24 | 18.50 | 343,861 | +0.00(+0.00%) |
Jul 09, 2009 | 17.76 | 18.58 | 17.73 | 18.50 | 571,796 | +0.80(+4.54%) |
Jul 08, 2009 | 17.94 | 18.19 | 17.53 | 17.70 | 676,845 | -0.23(-1.26%) |
Jul 07, 2009 | 18.58 | 18.74 | 17.91 | 17.93 | 466,066 | -0.63(-3.37%) |
Jul 06, 2009 | 18.74 | 18.79 | 18.22 | 18.55 | 377,934 | -0.22(-1.16%) |
Jul 02, 2009 | 19.42 | 19.46 | 18.77 | 18.77 | 600,926 | -0.92(-4.67%) |
Jul 01, 2009 | 19.37 | 19.78 | 19.37 | 19.69 | 420,885 | +0.28(+1.44%) |
Jun 30, 2009 | 19.14 | 19.57 | 19.14 | 19.41 | 493,145 | +0.17(+0.86%) |
Jun 29, 2009 | 18.79 | 19.43 | 18.78 | 19.25 | 616,353 | +0.48(+2.56%) |
Jun 26, 2009 | 18.17 | 18.80 | 18.16 | 18.77 | 2,127,058 | +0.44(+2.40%) |
Jun 25, 2009 | 18.15 | 18.33 | 18.07 | 18.33 | 489,646 | +0.52(+2.95%) |
Jun 24, 2009 | 17.60 | 17.89 | 17.49 | 17.80 | 391,956 | +0.41(+2.34%) |
Jun 23, 2009 | 17.73 | 17.84 | 17.36 | 17.39 | 406,196 | -0.15(-0.85%) |
Jun 22, 2009 | 18.46 | 18.50 | 17.53 | 17.54 | 591,858 | -1.11(-5.93%) |
Jun 19, 2009 | 18.35 | 18.65 | 18.29 | 18.65 | 998,256 | +0.55(+3.03%) |
Jun 18, 2009 | 17.80 | 18.16 | 17.76 | 18.10 | 352,562 | +0.23(+1.31%) |
Jun 17, 2009 | 17.70 | 17.96 | 17.39 | 17.87 | 682,260 | +0.13(+0.71%) |
Jun 16, 2009 | 18.37 | 18.39 | 17.71 | 17.74 | 520,860 | -0.46(-2.51%) |
Jun 15, 2009 | 18.28 | 18.50 | 18.01 | 18.20 | 847,944 | -0.32(-1.74%) |
Jun 12, 2009 | 18.25 | 18.66 | 18.04 | 18.52 | 1,628,792 | +0.68(+3.80%) |
Jun 11, 2009 | 17.95 | 18.30 | 17.81 | 17.84 | 2,879,931 | +0.00(+0.00%) |
Jun 10, 2009 | 18.34 | 18.34 | 17.49 | 17.84 | 390,150 | -0.29(-1.58%) |
Jun 09, 2009 | 18.50 | 18.51 | 18.08 | 18.13 | 415,601 | -0.23(-1.27%) |
Jun 08, 2009 | 18.24 | 18.56 | 18.11 | 18.36 | 393,455 | -0.19(-1.04%) |
Jun 05, 2009 | 18.91 | 19.02 | 18.36 | 18.56 | 438,386 | -0.23(-1.20%) |
Jun 04, 2009 | 18.90 | 18.95 | 18.49 | 18.78 | 832,946 | +0.05(+0.28%) |
Jun 03, 2009 | 18.77 | 19.13 | 18.55 | 18.73 | 532,633 | -0.27(-1.40%) |
Jun 02, 2009 | 18.62 | 19.26 | 18.57 | 19.00 | 762,638 | +0.34(+1.82%) |
Jun 01, 2009 | 17.87 | 19.06 | 17.87 | 18.66 | 1,205,095 | +1.08(+6.15%) |
May 29, 2009 | 17.57 | 17.57 | 17.12 | 17.57 | 808,114 | +0.11(+0.65%) |
May 28, 2009 | 17.03 | 17.48 | 16.83 | 17.46 | 903,620 | +0.57(+3.34%) |
May 27, 2009 | 17.72 | 17.83 | 16.86 | 16.90 | 984,721 | -0.90(-5.04%) |
May 26, 2009 | 17.03 | 17.99 | 17.01 | 17.79 | 1,186,289 | +0.82(+4.80%) |
May 22, 2009 | 16.96 | 17.45 | 16.77 | 16.98 | 1,063,578 | +0.08(+0.45%) |
May 21, 2009 | 16.85 | 17.04 | 16.55 | 16.90 | 1,087,716 | +0.06(+0.34%) |
May 20, 2009 | 17.68 | 17.72 | 16.69 | 16.84 | 1,277,644 | -0.65(-3.69%) |
May 19, 2009 | 17.66 | 17.96 | 17.32 | 17.49 | 1,017,728 | -0.37(-2.08%) |
May 18, 2009 | 17.09 | 17.95 | 17.00 | 17.86 | 1,228,504 | +0.96(+5.66%) |
May 15, 2009 | 17.14 | 17.21 | 16.64 | 16.90 | 1,113,444 | -0.28(-1.62%) |
May 14, 2009 | 17.30 | 17.55 | 17.09 | 17.18 | 976,085 | -0.08(-0.49%) |
May 13, 2009 | 18.05 | 18.18 | 17.19 | 17.27 | 1,675,623 | -1.14(-6.18%) |
May 12, 2009 | 19.38 | 20.33 | 17.80 | 18.41 | 3,493,091 | -1.97(-9.67%) |
May 11, 2009 | 20.54 | 20.86 | 20.31 | 20.38 | 1,393,527 | -0.52(-2.51%) |
May 08, 2009 | 19.97 | 20.95 | 19.68 | 20.90 | 1,278,851 | +1.22(+6.22%) |
May 07, 2009 | 20.78 | 20.79 | 19.62 | 19.68 | 791,600 | -0.95(-4.62%) |
May 06, 2009 | 20.98 | 20.99 | 20.14 | 20.63 | 811,885 | +0.13(+0.63%) |
May 05, 2009 | 20.88 | 21.12 | 20.23 | 20.50 | 772,154 | -0.48(-2.27%) |
May 04, 2009 | 20.13 | 21.03 | 20.03 | 20.98 | 938,500 | +0.98(+4.88%) |
May 01, 2009 | 19.87 | 20.18 | 19.69 | 20.00 | 516,001 | +0.13(+0.65%) |
Apr 30, 2009 | 20.18 | 20.49 | 19.73 | 19.87 | 1,029,823 | -0.21(-1.03%) |
Apr 29, 2009 | 19.28 | 20.12 | 19.04 | 20.08 | 695,455 | +1.03(+5.43%) |
Apr 28, 2009 | 19.04 | 19.47 | 18.81 | 19.04 | 653,071 | -0.27(-1.42%) |
Apr 27, 2009 | 19.58 | 19.91 | 19.25 | 19.32 | 638,328 | -0.65(-3.25%) |
Apr 24, 2009 | 19.68 | 20.26 | 19.42 | 19.97 | 674,853 | +0.44(+2.27%) |
Apr 23, 2009 | 19.35 | 19.67 | 18.71 | 19.52 | 1,038,229 | +0.21(+1.09%) |
Apr 22, 2009 | 19.51 | 20.45 | 19.25 | 19.31 | 1,489,052 | -0.52(-2.63%) |
Apr 21, 2009 | 18.68 | 19.92 | 18.57 | 19.84 | 885,926 | +1.01(+5.34%) |
Apr 20, 2009 | 19.35 | 19.53 | 18.80 | 18.83 | 1,127,918 | -1.07(-5.39%) |
Apr 17, 2009 | 19.68 | 20.05 | 19.27 | 19.90 | 961,352 | +0.29(+1.50%) |
Apr 16, 2009 | 19.70 | 19.78 | 19.03 | 19.61 | 962,345 | +0.06(+0.29%) |
Apr 15, 2009 | 19.31 | 19.67 | 18.79 | 19.55 | 1,793,666 | +0.30(+1.57%) |
Apr 14, 2009 | 19.07 | 19.71 | 19.07 | 19.25 | 1,658,254 | -0.11(-0.56%) |
Apr 13, 2009 | 18.88 | 19.42 | 18.59 | 19.36 | 1,088,952 | +0.23(+1.18%) |
Apr 09, 2009 | 18.10 | 19.13 | 18.10 | 19.13 | 2,109,741 | +1.54(+8.74%) |
Apr 08, 2009 | 17.60 | 17.74 | 17.22 | 17.59 | 1,076,934 | +0.22(+1.25%) |
Apr 07, 2009 | 18.09 | 18.24 | 17.36 | 17.38 | 1,186,375 | -1.06(-5.74%) |
Apr 06, 2009 | 18.38 | 18.55 | 18.00 | 18.43 | 1,345,484 | -0.08(-0.41%) |
Apr 03, 2009 | 18.03 | 18.51 | 17.78 | 18.51 | 1,269,298 | +0.54(+2.99%) |
Apr 02, 2009 | 18.03 | 18.09 | 17.68 | 17.97 | 1,377,656 | +0.46(+2.63%) |
Apr 01, 2009 | 17.28 | 17.60 | 17.09 | 17.51 | 1,279,195 | +0.03(+0.18%) |
Mar 31, 2009 | 16.66 | 18.05 | 16.57 | 17.48 | 2,313,944 | +1.36(+8.44%) |
Mar 30, 2009 | 15.84 | 16.56 | 15.61 | 16.12 | 916,520 | -1.30(-7.48%) |
Mar 26, 2009 | 17.30 | 17.49 | 16.88 | 17.43 | 1,235,426 | +0.12(+0.70%) |
Mar 25, 2009 | 16.55 | 17.31 | 16.50 | 17.30 | 1,561,066 | +0.89(+5.44%) |
Mar 24, 2009 | 16.15 | 17.08 | 15.77 | 16.41 | 1,850,962 | -0.07(-0.42%) |
Mar 23, 2009 | 15.82 | 16.49 | 15.72 | 16.48 | 1,992,441 | +1.40(+9.32%) |
Mar 20, 2009 | 15.35 | 15.42 | 14.82 | 15.08 | 1,391,230 | -0.07(-0.48%) |
Mar 19, 2009 | 15.52 | 15.61 | 14.85 | 15.15 | 1,370,212 | -0.21(-1.34%) |
Mar 18, 2009 | 14.06 | 15.35 | 13.87 | 15.35 | 1,360,587 | +1.29(+9.15%) |
Mar 17, 2009 | 13.90 | 14.09 | 13.66 | 14.07 | 1,410,074 | +0.11(+0.81%) |
Mar 16, 2009 | 14.45 | 14.64 | 13.89 | 13.95 | 1,302,406 | -0.30(-2.12%) |
Mar 13, 2009 | 14.49 | 14.51 | 14.10 | 14.26 | 0 | -0.30(-2.05%) |
Mar 12, 2009 | 13.65 | 14.76 | 13.48 | 14.56 | 1,322,469 | +0.87(+6.37%) |
Mar 11, 2009 | 13.32 | 13.85 | 13.08 | 13.68 | 971,033 | +0.40(+3.04%) |
Mar 10, 2009 | 12.31 | 13.31 | 12.19 | 13.28 | 984,617 | +1.22(+10.11%) |
Mar 09, 2009 | 12.06 | 12.32 | 11.85 | 12.06 | 701,906 | -0.05(-0.40%) |
Mar 06, 2009 | 12.82 | 13.03 | 11.76 | 12.11 | 0 | -0.65(-5.12%) |
Mar 05, 2009 | 12.84 | 13.23 | 12.53 | 12.76 | 439,902 | -0.44(-3.36%) |
Mar 04, 2009 | 12.99 | 13.47 | 12.92 | 13.21 | 845,296 | +0.04(+0.28%) |