Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.34 | 24.70 | 24.03 | 24.46 | 512,530 | +0.12(+0.49%) |
Feb 25, 2010 | 24.48 | 24.53 | 24.01 | 24.34 | 613,523 | -0.51(-2.05%) |
Feb 24, 2010 | 24.62 | 25.02 | 24.48 | 24.85 | 558,783 | +0.21(+0.83%) |
Feb 23, 2010 | 25.64 | 25.88 | 24.31 | 24.64 | 1,225,820 | -0.89(-3.47%) |
Feb 22, 2010 | 26.32 | 26.45 | 25.41 | 25.53 | 904,935 | -0.76(-2.89%) |
Feb 19, 2010 | 26.66 | 27.04 | 26.08 | 26.29 | 805,680 | -0.37(-1.39%) |
Feb 18, 2010 | 30.28 | 30.48 | 25.66 | 26.66 | 3,918,983 | -3.80(-12.48%) |
Feb 17, 2010 | 28.99 | 30.51 | 28.66 | 30.46 | 1,062,048 | +1.72(+5.98%) |
Feb 16, 2010 | 29.28 | 29.34 | 28.60 | 28.74 | 452,881 | -0.53(-1.81%) |
Feb 12, 2010 | 27.42 | 29.27 | 29.27 | 29.27 | 868,700 | +1.51(+5.44%) |
Feb 11, 2010 | 26.37 | 27.76 | 25.94 | 27.76 | 826,904 | +1.19(+4.48%) |
Feb 10, 2010 | 26.25 | 26.84 | 25.76 | 26.57 | 346,411 | +0.31(+1.18%) |
Feb 09, 2010 | 26.15 | 26.73 | 25.80 | 26.26 | 440,040 | +0.49(+1.90%) |
Feb 08, 2010 | 25.84 | 26.39 | 25.65 | 25.77 | 432,585 | +0.04(+0.16%) |
Feb 05, 2010 | 25.75 | 26.30 | 25.06 | 25.73 | 720,384 | +0.10(+0.39%) |
Feb 04, 2010 | 28.38 | 28.60 | 25.59 | 25.63 | 1,082,644 | -3.02(-10.54%) |
Feb 03, 2010 | 27.76 | 28.66 | 27.38 | 28.65 | 1,425,949 | +0.65(+2.32%) |
Feb 02, 2010 | 26.50 | 28.09 | 26.22 | 28.00 | 830,662 | +1.49(+5.62%) |
Feb 01, 2010 | 26.70 | 26.96 | 25.90 | 26.51 | 897,582 | -0.15(-0.56%) |
Jan 29, 2010 | 26.55 | 27.14 | 26.52 | 26.66 | 480,868 | +0.27(+1.02%) |
Jan 28, 2010 | 27.05 | 27.09 | 26.09 | 26.39 | 574,475 | -0.64(-2.37%) |
Jan 27, 2010 | 26.10 | 27.04 | 26.10 | 27.03 | 462,136 | +0.75(+2.85%) |
Jan 26, 2010 | 26.10 | 26.77 | 25.78 | 26.28 | 451,712 | +0.13(+0.50%) |
Jan 25, 2010 | 26.24 | 26.44 | 25.64 | 26.15 | 468,840 | +0.18(+0.69%) |
Jan 22, 2010 | 26.17 | 26.61 | 25.78 | 25.97 | 700,609 | -0.17(-0.65%) |
Jan 21, 2010 | 25.53 | 26.22 | 25.37 | 26.14 | 814,017 | +0.57(+2.23%) |
Jan 20, 2010 | 25.81 | 25.95 | 24.59 | 25.57 | 731,366 | -0.41(-1.58%) |
Jan 19, 2010 | 24.52 | 25.98 | 23.55 | 25.98 | 821,984 | +2.10(+8.79%) |
Jan 15, 2010 | 24.74 | 23.88 | 23.88 | 23.88 | 509,700 | -0.74(-3.01%) |
Jan 14, 2010 | 24.65 | 24.90 | 24.55 | 24.62 | 283,415 | -0.03(-0.12%) |
Jan 13, 2010 | 24.52 | 24.75 | 24.25 | 24.65 | 288,555 | +0.14(+0.57%) |
Jan 12, 2010 | 24.61 | 24.99 | 24.41 | 24.51 | 351,886 | -0.33(-1.33%) |
Jan 11, 2010 | 24.41 | 24.95 | 24.29 | 24.84 | 369,056 | +0.47(+1.93%) |
Jan 08, 2010 | 24.43 | 24.80 | 24.15 | 24.37 | 445,146 | -0.20(-0.81%) |
Jan 07, 2010 | 24.90 | 25.00 | 24.25 | 24.57 | 433,882 | -0.15(-0.61%) |
Jan 06, 2010 | 25.03 | 25.20 | 24.53 | 24.72 | 599,213 | -0.38(-1.51%) |
Jan 05, 2010 | 24.53 | 25.21 | 24.51 | 25.10 | 628,284 | +0.47(+1.91%) |
Jan 04, 2010 | 24.24 | 24.85 | 23.97 | 24.63 | 510,287 | +0.45(+1.86%) |
Dec 31, 2009 | 24.71 | 24.18 | 24.18 | 24.18 | 628,900 | -0.56(-2.26%) |
Dec 30, 2009 | 24.29 | 24.75 | 24.14 | 24.74 | 521,847 | +0.31(+1.27%) |
Dec 29, 2009 | 24.52 | 24.52 | 24.06 | 24.43 | 522,603 | +0.03(+0.12%) |
Dec 28, 2009 | 23.20 | 24.59 | 23.07 | 24.40 | 688,978 | +1.20(+5.17%) |
Dec 24, 2009 | 22.97 | 23.21 | 22.68 | 23.20 | 227,646 | +0.23(+1.00%) |
Dec 23, 2009 | 22.60 | 22.99 | 22.29 | 22.97 | 391,813 | +0.45(+2.00%) |
Dec 22, 2009 | 21.95 | 22.59 | 21.80 | 22.52 | 597,129 | +0.57(+2.60%) |
Dec 21, 2009 | 21.45 | 22.05 | 21.41 | 21.95 | 500,262 | +0.54(+2.52%) |
Dec 18, 2009 | 20.94 | 21.55 | 20.94 | 21.41 | 1,762,282 | +0.76(+3.68%) |
Dec 17, 2009 | 20.59 | 20.75 | 20.41 | 20.65 | 457,806 | -0.13(-0.63%) |
Dec 16, 2009 | 20.31 | 20.92 | 20.10 | 20.78 | 624,728 | +0.56(+2.77%) |
Dec 15, 2009 | 19.55 | 20.30 | 19.48 | 20.22 | 682,597 | +0.67(+3.43%) |
Dec 14, 2009 | 19.07 | 19.57 | 18.77 | 19.55 | 498,523 | +0.59(+3.11%) |
Dec 11, 2009 | 18.79 | 19.05 | 18.53 | 18.96 | 531,008 | +0.21(+1.12%) |
Dec 10, 2009 | 19.03 | 19.30 | 18.59 | 18.75 | 354,899 | -0.24(-1.26%) |
Dec 09, 2009 | 18.91 | 19.05 | 18.60 | 18.99 | 184,627 | +0.06(+0.32%) |
Dec 08, 2009 | 19.09 | 19.22 | 18.87 | 18.93 | 609,146 | -0.30(-1.56%) |
Dec 07, 2009 | 19.29 | 19.44 | 19.03 | 19.23 | 602,392 | -0.09(-0.47%) |
Dec 04, 2009 | 19.38 | 19.74 | 19.03 | 19.32 | 368,605 | +0.32(+1.68%) |
Dec 03, 2009 | 19.41 | 19.61 | 18.97 | 19.00 | 282,279 | -0.29(-1.50%) |
Dec 02, 2009 | 18.90 | 19.50 | 18.78 | 19.29 | 585,717 | +0.35(+1.85%) |
Dec 01, 2009 | 18.44 | 18.95 | 18.28 | 18.94 | 1,211,603 | +0.59(+3.22%) |
Nov 30, 2009 | 18.15 | 18.46 | 18.12 | 18.35 | 521,746 | +0.26(+1.44%) |
Nov 27, 2009 | 18.04 | 18.47 | 18.04 | 18.09 | 205,165 | -0.25(-1.36%) |
Nov 25, 2009 | 18.69 | 18.88 | 18.30 | 18.34 | 353,077 | -0.32(-1.71%) |
Nov 24, 2009 | 18.50 | 18.87 | 18.34 | 18.66 | 293,664 | +0.08(+0.43%) |
Nov 23, 2009 | 18.57 | 19.09 | 18.46 | 18.58 | 318,671 | +0.12(+0.65%) |
Nov 20, 2009 | 18.49 | 18.79 | 18.25 | 18.46 | 359,512 | -0.21(-1.12%) |
Nov 19, 2009 | 19.18 | 19.21 | 18.54 | 18.67 | 440,191 | -0.71(-3.66%) |
Nov 18, 2009 | 19.84 | 19.86 | 18.94 | 19.38 | 527,425 | -0.55(-2.76%) |
Nov 17, 2009 | 19.70 | 19.96 | 19.54 | 19.93 | 528,364 | +0.21(+1.06%) |
Nov 16, 2009 | 18.75 | 19.84 | 18.57 | 19.72 | 723,226 | +1.15(+6.19%) |
Nov 13, 2009 | 19.02 | 19.09 | 18.29 | 18.57 | 836,183 | -0.42(-2.21%) |
Nov 12, 2009 | 18.95 | 19.35 | 18.63 | 18.99 | 1,060,167 | +0.04(+0.21%) |
Nov 11, 2009 | 17.54 | 19.10 | 17.32 | 18.95 | 4,280,283 | +3.15(+19.94%) |
Nov 10, 2009 | 15.55 | 15.85 | 15.51 | 15.80 | 526,169 | +0.12(+0.77%) |
Nov 09, 2009 | 15.85 | 15.87 | 15.51 | 15.68 | 319,604 | -0.03(-0.19%) |
Nov 06, 2009 | 15.36 | 15.73 | 15.36 | 15.71 | 356,862 | +0.23(+1.49%) |
Nov 05, 2009 | 15.13 | 15.58 | 15.11 | 15.48 | 473,082 | +0.43(+2.86%) |
Nov 04, 2009 | 15.96 | 16.06 | 15.02 | 15.05 | 759,170 | -0.91(-5.70%) |
Nov 03, 2009 | 15.38 | 16.07 | 15.38 | 15.96 | 1,000,979 | +0.57(+3.70%) |
Nov 02, 2009 | 15.76 | 16.16 | 15.18 | 15.39 | 989,382 | -0.31(-1.97%) |
Oct 30, 2009 | 16.15 | 16.18 | 15.43 | 15.70 | 1,063,437 | -0.54(-3.33%) |
Oct 29, 2009 | 16.21 | 16.57 | 16.09 | 16.24 | 909,256 | -0.30(-1.81%) |
Oct 28, 2009 | 17.23 | 17.23 | 16.51 | 16.54 | 474,689 | -0.66(-3.84%) |
Oct 27, 2009 | 17.49 | 17.71 | 17.19 | 17.20 | 428,601 | -0.29(-1.66%) |
Oct 26, 2009 | 17.66 | 17.98 | 17.25 | 17.49 | 398,212 | -0.10(-0.57%) |
Oct 23, 2009 | 17.52 | 18.24 | 17.47 | 17.59 | 522,163 | -0.55(-3.03%) |
Oct 22, 2009 | 18.04 | 18.39 | 17.81 | 18.14 | 611,091 | +0.12(+0.67%) |
Oct 21, 2009 | 18.16 | 18.61 | 17.96 | 18.02 | 447,347 | -0.16(-0.88%) |
Oct 20, 2009 | 18.28 | 18.88 | 18.12 | 18.18 | 349,604 | -0.53(-2.83%) |
Oct 19, 2009 | 18.94 | 19.14 | 18.54 | 18.71 | 530,924 | -0.11(-0.58%) |
Oct 16, 2009 | 19.03 | 19.10 | 18.60 | 18.82 | 412,067 | -0.29(-1.52%) |
Oct 15, 2009 | 18.98 | 19.30 | 18.83 | 19.11 | 625,144 | +0.03(+0.16%) |
Oct 14, 2009 | 19.09 | 19.22 | 18.90 | 19.08 | 528,170 | +0.19(+1.01%) |
Oct 13, 2009 | 18.80 | 19.35 | 18.80 | 18.89 | 977,942 | +0.01(+0.05%) |
Oct 12, 2009 | 18.82 | 18.90 | 18.41 | 18.88 | 529,929 | +0.47(+2.55%) |
Oct 09, 2009 | 18.29 | 18.52 | 18.15 | 18.41 | 740,556 | +0.03(+0.16%) |
Oct 08, 2009 | 18.90 | 19.05 | 18.34 | 18.38 | 456,666 | -0.40(-2.13%) |
Oct 07, 2009 | 18.96 | 19.22 | 18.74 | 18.78 | 504,021 | -0.20(-1.05%) |
Oct 06, 2009 | 18.57 | 19.22 | 18.39 | 18.98 | 614,497 | +0.58(+3.15%) |
Oct 05, 2009 | 18.65 | 18.80 | 18.35 | 18.40 | 360,562 | -0.22(-1.18%) |
Oct 02, 2009 | 18.74 | 18.78 | 18.44 | 18.62 | 367,967 | -0.13(-0.69%) |
Oct 01, 2009 | 19.29 | 19.32 | 18.75 | 18.75 | 396,038 | -0.55(-2.85%) |
Sep 30, 2009 | 19.65 | 19.94 | 19.17 | 19.30 | 585,992 | -0.34(-1.73%) |
Sep 29, 2009 | 20.42 | 20.48 | 19.58 | 19.64 | 491,679 | -0.70(-3.44%) |
Sep 28, 2009 | 20.46 | 20.54 | 20.07 | 20.34 | 672,865 | +0.04(+0.20%) |
Sep 25, 2009 | 20.65 | 21.00 | 20.27 | 20.30 | 393,452 | -0.40(-1.93%) |
Sep 24, 2009 | 21.08 | 21.13 | 20.59 | 20.70 | 264,796 | -0.25(-1.19%) |
Sep 23, 2009 | 21.13 | 21.38 | 20.95 | 20.95 | 230,075 | -0.21(-0.99%) |
Sep 22, 2009 | 21.63 | 21.63 | 21.10 | 21.16 | 269,663 | -0.45(-2.08%) |
Sep 21, 2009 | 21.16 | 21.98 | 21.05 | 21.61 | 240,256 | +0.33(+1.55%) |
Sep 18, 2009 | 21.56 | 21.56 | 21.19 | 21.28 | 1,058,950 | -0.22(-1.02%) |
Sep 17, 2009 | 21.49 | 21.84 | 21.39 | 21.50 | 212,803 | +0.08(+0.37%) |
Sep 16, 2009 | 21.27 | 21.63 | 21.12 | 21.42 | 373,783 | +0.15(+0.71%) |
Sep 15, 2009 | 21.29 | 21.39 | 20.86 | 21.27 | 405,553 | -0.12(-0.56%) |
Sep 14, 2009 | 20.16 | 21.50 | 20.12 | 21.39 | 1,319,135 | -0.49(-2.24%) |
Sep 11, 2009 | 22.00 | 22.21 | 21.87 | 21.88 | 937,938 | -0.11(-0.50%) |
Sep 10, 2009 | 21.92 | 22.28 | 21.85 | 21.99 | 290,204 | -0.02(-0.09%) |
Sep 09, 2009 | 22.00 | 22.25 | 21.91 | 22.01 | 306,113 | +0.00(+0.00%) |
Sep 08, 2009 | 22.35 | 22.45 | 21.90 | 22.01 | 306,672 | -0.24(-1.08%) |
Sep 04, 2009 | 22.21 | 22.39 | 21.96 | 22.25 | 363,239 | -0.04(-0.18%) |
Sep 03, 2009 | 22.58 | 22.59 | 21.98 | 22.29 | 276,508 | -0.27(-1.20%) |
Sep 02, 2009 | 22.93 | 23.12 | 22.34 | 22.56 | 276,650 | -0.55(-2.38%) |
Sep 01, 2009 | 22.54 | 23.49 | 22.49 | 23.11 | 553,666 | +0.38(+1.67%) |
Aug 31, 2009 | 22.01 | 22.75 | 21.83 | 22.73 | 354,695 | +0.40(+1.79%) |
Aug 28, 2009 | 22.89 | 22.90 | 22.21 | 22.33 | 248,398 | -0.44(-1.93%) |
Aug 27, 2009 | 23.04 | 23.04 | 22.28 | 22.77 | 188,162 | -0.18(-0.78%) |
Aug 26, 2009 | 22.52 | 23.01 | 22.31 | 22.95 | 302,123 | +0.37(+1.64%) |
Aug 25, 2009 | 22.04 | 22.65 | 21.75 | 22.58 | 501,685 | +0.58(+2.64%) |
Aug 24, 2009 | 22.26 | 22.28 | 21.85 | 22.00 | 474,189 | -0.22(-0.99%) |
Aug 21, 2009 | 22.46 | 22.51 | 21.90 | 22.22 | 656,923 | +0.05(+0.23%) |
Aug 20, 2009 | 22.06 | 22.18 | 21.94 | 22.17 | 409,353 | +0.13(+0.59%) |
Aug 19, 2009 | 21.63 | 22.08 | 21.63 | 22.04 | 657,891 | +0.21(+0.96%) |
Aug 18, 2009 | 21.65 | 22.00 | 21.47 | 21.83 | 286,231 | +0.36(+1.68%) |
Aug 17, 2009 | 21.72 | 21.84 | 21.29 | 21.47 | 362,186 | -0.64(-2.89%) |
Aug 14, 2009 | 22.56 | 22.67 | 21.85 | 22.11 | 579,378 | -0.41(-1.82%) |
Aug 13, 2009 | 22.91 | 22.97 | 22.27 | 22.52 | 418,460 | -0.20(-0.88%) |
Aug 12, 2009 | 22.45 | 23.00 | 22.20 | 22.72 | 497,065 | +0.22(+0.98%) |
Aug 11, 2009 | 22.31 | 22.69 | 22.04 | 22.50 | 515,618 | +0.14(+0.63%) |
Aug 10, 2009 | 21.67 | 22.42 | 21.61 | 22.36 | 330,275 | +0.50(+2.29%) |
Aug 07, 2009 | 21.85 | 22.23 | 21.32 | 21.86 | 545,301 | +0.41(+1.91%) |
Aug 06, 2009 | 21.91 | 21.91 | 21.11 | 21.45 | 365,723 | -0.30(-1.38%) |
Aug 05, 2009 | 21.89 | 21.99 | 21.57 | 21.75 | 375,781 | -0.06(-0.28%) |
Aug 04, 2009 | 21.31 | 21.85 | 20.83 | 21.81 | 328,435 | +0.46(+2.15%) |
Aug 03, 2009 | 22.00 | 22.00 | 21.07 | 21.35 | 399,026 | -0.13(-0.61%) |
Jul 31, 2009 | 21.53 | 21.89 | 21.35 | 21.48 | 344,927 | -0.40(-1.83%) |
Jul 30, 2009 | 21.29 | 22.00 | 21.29 | 21.88 | 592,228 | +0.48(+2.24%) |
Jul 29, 2009 | 21.48 | 21.66 | 21.13 | 21.40 | 404,486 | -0.31(-1.43%) |
Jul 28, 2009 | 20.96 | 21.83 | 20.62 | 21.71 | 693,964 | +0.75(+3.58%) |
Jul 27, 2009 | 21.04 | 21.16 | 20.56 | 20.96 | 800,464 | +0.21(+1.01%) |
Jul 24, 2009 | 19.53 | 20.76 | 19.51 | 20.75 | 1,033,754 | +1.13(+5.76%) |
Jul 23, 2009 | 18.84 | 19.85 | 18.55 | 19.62 | 1,282,329 | +1.65(+9.18%) |
Jul 22, 2009 | 17.99 | 18.19 | 17.81 | 17.97 | 288,285 | -0.06(-0.33%) |
Jul 21, 2009 | 17.83 | 18.05 | 17.51 | 18.03 | 227,899 | +0.35(+1.98%) |
Jul 20, 2009 | 17.76 | 17.95 | 17.51 | 17.68 | 282,431 | +0.06(+0.34%) |
Jul 17, 2009 | 17.59 | 17.81 | 17.50 | 17.62 | 321,490 | +0.08(+0.46%) |
Jul 16, 2009 | 17.19 | 17.65 | 17.09 | 17.54 | 244,687 | +0.29(+1.68%) |
Jul 15, 2009 | 16.94 | 17.49 | 16.58 | 17.25 | 532,756 | +0.59(+3.54%) |
Jul 14, 2009 | 16.60 | 16.90 | 16.55 | 16.66 | 162,584 | +0.01(+0.06%) |
Jul 13, 2009 | 16.26 | 16.65 | 16.05 | 16.65 | 292,184 | +0.36(+2.21%) |
Jul 10, 2009 | 16.25 | 16.50 | 16.09 | 16.29 | 365,244 | -0.04(-0.24%) |
Jul 09, 2009 | 16.67 | 16.98 | 16.20 | 16.33 | 498,249 | -0.28(-1.69%) |
Jul 08, 2009 | 17.00 | 17.20 | 16.48 | 16.61 | 444,261 | -0.27(-1.60%) |
Jul 07, 2009 | 17.08 | 17.27 | 16.87 | 16.88 | 305,942 | -0.14(-0.82%) |
Jul 06, 2009 | 16.90 | 17.09 | 16.53 | 17.02 | 388,842 | -0.03(-0.18%) |
Jul 02, 2009 | 17.90 | 17.90 | 16.85 | 17.05 | 578,222 | -1.09(-6.01%) |
Jul 01, 2009 | 18.11 | 18.32 | 17.75 | 18.14 | 284,554 | +0.22(+1.23%) |
Jun 30, 2009 | 17.80 | 18.09 | 17.59 | 17.92 | 451,395 | +0.08(+0.45%) |
Jun 29, 2009 | 18.06 | 18.14 | 17.46 | 17.84 | 472,168 | -0.30(-1.65%) |
Jun 26, 2009 | 17.57 | 18.24 | 17.16 | 18.14 | 919,310 | +0.53(+3.01%) |
Jun 25, 2009 | 17.23 | 17.61 | 16.98 | 17.61 | 463,732 | +0.52(+3.04%) |
Jun 24, 2009 | 17.16 | 17.28 | 16.85 | 17.09 | 560,469 | +0.12(+0.71%) |
Jun 23, 2009 | 17.37 | 17.64 | 16.88 | 16.97 | 389,568 | -0.24(-1.39%) |
Jun 22, 2009 | 18.01 | 18.12 | 17.14 | 17.21 | 610,663 | -1.00(-5.49%) |
Jun 19, 2009 | 17.48 | 18.42 | 17.48 | 18.21 | 1,620,149 | +0.89(+5.14%) |
Jun 18, 2009 | 16.51 | 17.35 | 16.46 | 17.32 | 609,502 | +0.74(+4.46%) |
Jun 17, 2009 | 15.69 | 16.66 | 15.69 | 16.58 | 498,043 | +0.94(+6.01%) |
Jun 16, 2009 | 15.39 | 15.75 | 15.28 | 15.64 | 497,179 | +0.32(+2.09%) |
Jun 15, 2009 | 16.02 | 16.30 | 15.24 | 15.32 | 714,833 | -1.04(-6.36%) |
Jun 12, 2009 | 15.93 | 16.42 | 15.68 | 16.36 | 332,393 | +0.29(+1.80%) |
Jun 11, 2009 | 15.63 | 16.42 | 15.63 | 16.07 | 522,520 | -0.08(-0.50%) |
Jun 10, 2009 | 16.10 | 16.17 | 15.76 | 16.15 | 489,704 | +0.13(+0.81%) |
Jun 09, 2009 | 15.95 | 16.12 | 15.72 | 16.02 | 346,267 | +0.10(+0.63%) |
Jun 08, 2009 | 15.95 | 16.28 | 15.75 | 15.92 | 267,452 | -0.44(-2.69%) |
Jun 05, 2009 | 16.36 | 16.58 | 16.14 | 16.36 | 278,366 | +0.00(+0.00%) |
Jun 04, 2009 | 16.32 | 16.42 | 15.96 | 16.36 | 334,605 | +0.09(+0.55%) |
Jun 03, 2009 | 15.69 | 16.31 | 15.64 | 16.27 | 382,748 | +0.41(+2.59%) |
Jun 02, 2009 | 15.57 | 16.24 | 15.18 | 15.86 | 749,867 | +0.27(+1.73%) |
Jun 01, 2009 | 15.20 | 15.78 | 14.91 | 15.59 | 498,752 | +0.32(+2.10%) |
May 29, 2009 | 14.75 | 15.33 | 14.48 | 15.27 | 825,833 | +0.53(+3.60%) |
May 28, 2009 | 14.70 | 14.94 | 14.45 | 14.74 | 475,947 | +0.16(+1.10%) |
May 27, 2009 | 14.49 | 15.17 | 14.49 | 14.58 | 390,891 | -0.05(-0.34%) |
May 26, 2009 | 13.90 | 14.86 | 13.90 | 14.63 | 525,199 | +0.64(+4.57%) |
May 22, 2009 | 14.18 | 14.31 | 13.83 | 13.99 | 370,347 | -0.15(-1.06%) |
May 21, 2009 | 14.60 | 14.60 | 13.85 | 14.14 | 435,673 | -0.65(-4.39%) |
May 20, 2009 | 14.95 | 15.32 | 14.57 | 14.79 | 627,180 | -0.01(-0.07%) |
May 19, 2009 | 14.95 | 14.98 | 14.60 | 14.80 | 455,071 | -0.08(-0.54%) |
May 18, 2009 | 14.75 | 15.08 | 14.36 | 14.88 | 423,902 | +0.27(+1.85%) |
May 15, 2009 | 15.04 | 15.04 | 14.47 | 14.61 | 585,400 | -0.49(-3.25%) |
May 14, 2009 | 15.11 | 15.40 | 14.92 | 15.10 | 440,824 | +0.10(+0.67%) |
May 13, 2009 | 15.67 | 16.16 | 14.75 | 15.00 | 774,665 | -0.91(-5.72%) |
May 12, 2009 | 16.40 | 16.62 | 15.74 | 15.91 | 577,736 | -0.34(-2.09%) |
May 11, 2009 | 16.00 | 16.72 | 15.55 | 16.25 | 686,267 | +0.41(+2.59%) |
May 08, 2009 | 15.25 | 16.13 | 15.20 | 15.84 | 566,798 | +0.70(+4.62%) |
May 07, 2009 | 15.15 | 15.32 | 14.88 | 15.14 | 610,062 | +0.26(+1.75%) |
May 06, 2009 | 15.21 | 15.32 | 14.65 | 14.88 | 617,680 | -0.26(-1.72%) |
May 05, 2009 | 15.03 | 15.20 | 14.49 | 15.14 | 712,353 | +0.19(+1.27%) |
May 04, 2009 | 14.41 | 15.02 | 14.01 | 14.95 | 768,376 | +1.10(+7.94%) |
May 01, 2009 | 14.20 | 14.34 | 13.48 | 13.85 | 693,909 | +0.59(+4.45%) |
Apr 30, 2009 | 13.67 | 13.67 | 13.14 | 13.26 | 621,251 | -0.22(-1.63%) |
Apr 29, 2009 | 12.92 | 13.74 | 12.72 | 13.48 | 525,212 | +0.64(+4.98%) |
Apr 28, 2009 | 12.59 | 13.10 | 12.59 | 12.84 | 528,489 | +0.18(+1.42%) |
Apr 27, 2009 | 12.71 | 13.00 | 12.50 | 12.66 | 529,098 | -0.28(-2.16%) |
Apr 24, 2009 | 12.52 | 13.24 | 12.28 | 12.94 | 617,498 | +0.53(+4.27%) |
Apr 23, 2009 | 12.48 | 12.53 | 12.11 | 12.41 | 480,258 | -0.07(-0.56%) |
Apr 22, 2009 | 12.67 | 12.79 | 12.42 | 12.48 | 468,231 | -0.44(-3.41%) |
Apr 21, 2009 | 12.75 | 13.10 | 12.60 | 12.92 | 320,938 | +0.13(+1.02%) |
Apr 20, 2009 | 12.91 | 13.11 | 12.55 | 12.79 | 431,195 | -0.36(-2.74%) |
Apr 17, 2009 | 13.45 | 13.73 | 13.08 | 13.15 | 581,647 | -0.25(-1.87%) |
Apr 16, 2009 | 13.24 | 13.68 | 13.05 | 13.40 | 579,304 | +0.10(+0.75%) |
Apr 15, 2009 | 13.15 | 13.35 | 12.80 | 13.30 | 523,622 | +0.04(+0.30%) |
Apr 14, 2009 | 13.26 | 13.80 | 13.13 | 13.26 | 625,154 | -0.18(-1.34%) |
Apr 13, 2009 | 13.71 | 13.84 | 13.25 | 13.44 | 488,155 | -0.50(-3.59%) |
Apr 09, 2009 | 13.64 | 13.95 | 13.37 | 13.94 | 540,356 | +0.60(+4.50%) |
Apr 08, 2009 | 13.21 | 13.46 | 13.02 | 13.34 | 367,149 | +0.19(+1.44%) |
Apr 07, 2009 | 13.42 | 13.50 | 13.10 | 13.15 | 469,021 | -0.44(-3.24%) |
Apr 06, 2009 | 12.90 | 13.67 | 12.80 | 13.59 | 1,006,861 | +0.57(+4.38%) |
Apr 03, 2009 | 13.42 | 13.48 | 12.83 | 13.02 | 532,553 | -0.44(-3.27%) |
Apr 02, 2009 | 13.45 | 13.73 | 13.26 | 13.46 | 671,738 | +0.30(+2.28%) |
Apr 01, 2009 | 13.62 | 13.73 | 12.88 | 13.16 | 739,518 | -0.70(-5.05%) |
Mar 31, 2009 | 14.41 | 14.46 | 13.73 | 13.86 | 701,253 | -0.32(-2.26%) |
Mar 30, 2009 | 14.80 | 14.87 | 13.90 | 14.18 | 690,104 | -0.95(-6.28%) |
Mar 26, 2009 | 14.44 | 15.13 | 14.21 | 15.13 | 827,132 | +0.92(+6.47%) |
Mar 25, 2009 | 13.93 | 14.59 | 13.44 | 14.21 | 367,288 | +0.44(+3.20%) |
Mar 24, 2009 | 13.81 | 14.25 | 13.55 | 13.77 | 509,453 | -0.26(-1.85%) |
Mar 23, 2009 | 13.57 | 14.05 | 13.40 | 14.03 | 686,587 | +0.58(+4.31%) |
Mar 20, 2009 | 13.84 | 14.04 | 13.35 | 13.45 | 719,546 | -0.23(-1.68%) |
Mar 19, 2009 | 14.61 | 14.61 | 13.59 | 13.68 | 441,842 | -0.77(-5.33%) |
Mar 18, 2009 | 14.18 | 14.87 | 13.78 | 14.45 | 388,712 | +0.24(+1.69%) |
Mar 17, 2009 | 13.43 | 14.21 | 13.36 | 14.21 | 451,297 | +0.77(+5.73%) |
Mar 16, 2009 | 13.41 | 14.27 | 13.31 | 13.44 | 543,493 | -0.59(-4.21%) |
Mar 13, 2009 | 13.36 | 14.10 | 13.20 | 14.03 | 506,069 | +0.70(+5.25%) |
Mar 12, 2009 | 12.02 | 13.38 | 11.81 | 13.33 | 623,715 | +1.28(+10.62%) |
Mar 11, 2009 | 12.65 | 13.08 | 11.81 | 12.05 | 552,988 | -0.55(-4.37%) |
Mar 10, 2009 | 12.69 | 12.95 | 12.31 | 12.60 | 518,249 | +0.20(+1.61%) |
Mar 09, 2009 | 12.60 | 13.22 | 12.33 | 12.40 | 475,001 | -0.27(-2.13%) |
Mar 06, 2009 | 12.90 | 13.14 | 12.21 | 12.67 | 466,178 | -0.11(-0.86%) |
Mar 05, 2009 | 13.64 | 13.84 | 12.74 | 12.78 | 717,805 | -1.18(-8.45%) |
Mar 04, 2009 | 14.03 | 14.16 | 13.33 | 13.96 | 562,418 | +0.42(+3.10%) |