Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.83 | 20.98 | 20.65 | 20.76 | 174,197 | -0.08(-0.39%) |
Nov 27, 2009 | 20.69 | 21.01 | 20.69 | 20.84 | 112,476 | -0.38(-1.81%) |
Nov 25, 2009 | 21.23 | 21.26 | 21.13 | 21.22 | 98,805 | +0.29(+1.36%) |
Nov 24, 2009 | 21.04 | 21.04 | 20.86 | 20.94 | 120,801 | +0.05(+0.26%) |
Nov 23, 2009 | 20.96 | 21.05 | 20.83 | 20.88 | 120,522 | +0.16(+0.75%) |
Nov 20, 2009 | 20.71 | 20.85 | 20.62 | 20.73 | 230,712 | -0.06(-0.30%) |
Nov 19, 2009 | 20.84 | 20.84 | 20.59 | 20.79 | 201,420 | -0.16(-0.77%) |
Nov 18, 2009 | 21.01 | 21.03 | 20.86 | 20.95 | 93,566 | +0.06(+0.28%) |
Nov 17, 2009 | 20.82 | 20.90 | 20.76 | 20.89 | 60,687 | -0.10(-0.48%) |
Nov 16, 2009 | 20.88 | 21.03 | 20.81 | 20.99 | 111,026 | +0.07(+0.34%) |
Nov 13, 2009 | 20.72 | 21.05 | 20.69 | 20.92 | 230,873 | +0.50(+2.47%) |
Nov 12, 2009 | 20.65 | 20.67 | 20.40 | 20.42 | 251,618 | -0.18(-0.87%) |
Nov 11, 2009 | 20.73 | 20.76 | 20.56 | 20.60 | 195,873 | -0.39(-1.88%) |
Nov 10, 2009 | 20.69 | 21.03 | 20.68 | 20.99 | 254,754 | +0.39(+1.90%) |
Nov 09, 2009 | 20.43 | 20.62 | 20.36 | 20.60 | 171,214 | +0.27(+1.35%) |
Nov 06, 2009 | 20.21 | 20.44 | 20.20 | 20.33 | 181,376 | -0.00(-0.02%) |
Nov 05, 2009 | 20.37 | 20.47 | 20.22 | 20.33 | 241,830 | +0.16(+0.78%) |
Nov 04, 2009 | 19.73 | 20.24 | 19.71 | 20.17 | 333,309 | +0.49(+2.50%) |
Nov 03, 2009 | 19.55 | 19.72 | 19.47 | 19.68 | 266,835 | +0.73(+3.88%) |
Nov 02, 2009 | 18.83 | 19.02 | 18.75 | 18.95 | 229,998 | +0.04(+0.23%) |
Oct 30, 2009 | 19.19 | 19.26 | 18.85 | 18.90 | 433,327 | -0.39(-2.05%) |
Oct 29, 2009 | 19.07 | 19.42 | 19.07 | 19.30 | 287,457 | +0.48(+2.56%) |
Oct 28, 2009 | 18.82 | 18.97 | 18.70 | 18.82 | 307,248 | +0.00(+0.00%) |
Oct 27, 2009 | 18.74 | 18.94 | 18.63 | 18.82 | 302,960 | +0.22(+1.20%) |
Oct 26, 2009 | 18.89 | 18.95 | 18.49 | 18.59 | 331,955 | -0.31(-1.63%) |
Oct 23, 2009 | 19.01 | 19.01 | 18.89 | 18.90 | 357,735 | -0.46(-2.36%) |
Oct 22, 2009 | 19.27 | 19.43 | 19.20 | 19.36 | 157,284 | +0.03(+0.14%) |
Oct 21, 2009 | 19.37 | 19.54 | 19.33 | 19.33 | 210,269 | -0.11(-0.54%) |
Oct 20, 2009 | 19.29 | 19.47 | 19.28 | 19.44 | 131,968 | -0.12(-0.60%) |
Oct 19, 2009 | 19.51 | 19.64 | 19.35 | 19.56 | 145,951 | +0.02(+0.10%) |
Oct 16, 2009 | 19.52 | 19.57 | 19.28 | 19.54 | 254,578 | -0.01(-0.06%) |
Oct 15, 2009 | 19.39 | 19.65 | 19.39 | 19.55 | 116,557 | -0.10(-0.50%) |
Oct 14, 2009 | 19.41 | 19.70 | 19.30 | 19.65 | 519,909 | +0.38(+1.97%) |
Oct 13, 2009 | 19.33 | 19.34 | 19.17 | 19.27 | 118,192 | -0.11(-0.59%) |
Oct 12, 2009 | 19.44 | 19.47 | 19.32 | 19.38 | 301,123 | +0.06(+0.32%) |
Oct 09, 2009 | 19.33 | 19.38 | 19.18 | 19.32 | 150,784 | -0.18(-0.90%) |
Oct 08, 2009 | 19.48 | 19.58 | 19.40 | 19.49 | 96,354 | +0.00(+0.00%) |
Oct 07, 2009 | 19.28 | 19.49 | 19.28 | 19.49 | 93,366 | +0.09(+0.46%) |
Oct 06, 2009 | 19.26 | 19.46 | 19.26 | 19.40 | 137,036 | +0.02(+0.10%) |
Oct 05, 2009 | 19.20 | 19.43 | 19.15 | 19.38 | 113,656 | +0.34(+1.77%) |
Oct 02, 2009 | 18.95 | 19.16 | 18.92 | 19.05 | 118,151 | -0.02(-0.08%) |
Oct 01, 2009 | 19.36 | 19.38 | 19.05 | 19.06 | 175,054 | -0.38(-1.95%) |
Sep 30, 2009 | 19.45 | 19.51 | 19.29 | 19.44 | 149,541 | +0.10(+0.53%) |
Sep 29, 2009 | 19.31 | 19.41 | 19.22 | 19.34 | 118,419 | -0.13(-0.68%) |
Sep 28, 2009 | 19.59 | 19.64 | 19.31 | 19.47 | 184,579 | +0.05(+0.24%) |
Sep 25, 2009 | 19.39 | 19.61 | 19.33 | 19.43 | 187,211 | +0.22(+1.14%) |
Sep 24, 2009 | 19.60 | 19.61 | 19.13 | 19.21 | 266,430 | -0.23(-1.19%) |
Sep 23, 2009 | 19.59 | 19.65 | 19.40 | 19.44 | 167,538 | -0.22(-1.11%) |
Sep 22, 2009 | 19.78 | 19.80 | 19.57 | 19.66 | 262,102 | +0.36(+1.84%) |
Sep 21, 2009 | 19.28 | 19.43 | 19.22 | 19.30 | 110,322 | +0.01(+0.04%) |
Sep 18, 2009 | 19.54 | 19.55 | 19.27 | 19.29 | 255,312 | -0.07(-0.38%) |
Sep 17, 2009 | 19.55 | 19.61 | 19.31 | 19.37 | 252,608 | +0.63(+3.38%) |
Sep 16, 2009 | 18.38 | 18.82 | 18.34 | 18.74 | 233,848 | +0.53(+2.92%) |
Sep 15, 2009 | 18.10 | 18.22 | 18.04 | 18.20 | 216,567 | +0.02(+0.13%) |
Sep 14, 2009 | 18.23 | 18.30 | 18.16 | 18.18 | 98,309 | +0.14(+0.78%) |
Sep 11, 2009 | 18.09 | 18.17 | 18.00 | 18.04 | 124,692 | +0.00(+0.00%) |
Sep 10, 2009 | 17.91 | 18.04 | 17.80 | 18.04 | 141,761 | +0.15(+0.85%) |
Sep 09, 2009 | 18.02 | 18.05 | 17.80 | 17.89 | 215,608 | +0.32(+1.80%) |
Sep 08, 2009 | 17.71 | 17.71 | 17.52 | 17.57 | 208,071 | +0.51(+2.98%) |
Sep 04, 2009 | 16.89 | 17.19 | 16.84 | 17.06 | 88,132 | +0.00(+0.02%) |
Sep 03, 2009 | 17.06 | 17.07 | 16.84 | 17.06 | 110,796 | +0.11(+0.62%) |
Sep 02, 2009 | 17.00 | 17.06 | 16.89 | 16.95 | 125,035 | -0.01(-0.07%) |
Sep 01, 2009 | 17.23 | 17.41 | 16.94 | 16.96 | 264,519 | -0.55(-3.12%) |
Aug 31, 2009 | 17.46 | 17.66 | 17.41 | 17.51 | 260,127 | +0.32(+1.86%) |
Aug 28, 2009 | 17.37 | 17.42 | 17.10 | 17.19 | 138,486 | -0.07(-0.39%) |
Aug 27, 2009 | 17.25 | 17.32 | 17.08 | 17.26 | 160,863 | +0.10(+0.59%) |
Aug 26, 2009 | 17.20 | 17.28 | 17.10 | 17.16 | 180,186 | +0.17(+1.01%) |
Aug 25, 2009 | 17.09 | 17.12 | 16.94 | 16.98 | 179,823 | -0.02(-0.09%) |
Aug 24, 2009 | 17.07 | 17.16 | 16.93 | 17.00 | 277,393 | -0.11(-0.64%) |
Aug 21, 2009 | 16.88 | 17.13 | 16.85 | 17.11 | 223,718 | +0.03(+0.18%) |
Aug 20, 2009 | 16.88 | 17.11 | 16.87 | 17.08 | 190,555 | +0.00(+0.02%) |
Aug 19, 2009 | 16.69 | 17.08 | 16.66 | 17.07 | 304,280 | +0.54(+3.24%) |
Aug 18, 2009 | 16.55 | 16.65 | 16.48 | 16.54 | 185,392 | -0.09(-0.54%) |
Aug 17, 2009 | 16.41 | 16.66 | 16.39 | 16.63 | 143,618 | +0.02(+0.12%) |
Aug 14, 2009 | 16.79 | 16.82 | 16.53 | 16.61 | 432,480 | -0.24(-1.44%) |
Aug 13, 2009 | 16.96 | 16.97 | 16.77 | 16.85 | 260,482 | -0.27(-1.55%) |
Aug 12, 2009 | 17.16 | 17.21 | 17.05 | 17.12 | 84,962 | +0.05(+0.32%) |
Aug 11, 2009 | 17.09 | 17.16 | 16.99 | 17.06 | 99,324 | -0.18(-1.07%) |
Aug 10, 2009 | 17.20 | 17.25 | 17.05 | 17.25 | 117,890 | -0.05(-0.32%) |
Aug 07, 2009 | 17.43 | 17.43 | 17.19 | 17.30 | 142,695 | +0.18(+1.05%) |
Aug 06, 2009 | 17.26 | 17.27 | 16.98 | 17.12 | 269,554 | -0.57(-3.23%) |
Aug 05, 2009 | 17.93 | 17.96 | 17.54 | 17.69 | 235,432 | -0.04(-0.24%) |
Aug 04, 2009 | 17.93 | 18.00 | 17.71 | 17.73 | 335,358 | -0.63(-3.43%) |
Aug 03, 2009 | 18.36 | 18.60 | 18.21 | 18.36 | 284,489 | +0.43(+2.38%) |
Jul 31, 2009 | 17.82 | 18.01 | 17.79 | 17.94 | 207,073 | +0.21(+1.17%) |
Jul 30, 2009 | 17.73 | 17.81 | 17.64 | 17.73 | 283,371 | -0.02(-0.11%) |
Jul 29, 2009 | 17.61 | 17.80 | 17.52 | 17.75 | 217,015 | -0.13(-0.74%) |
Jul 28, 2009 | 17.67 | 17.88 | 17.59 | 17.88 | 327,790 | -0.26(-1.44%) |
Jul 27, 2009 | 18.01 | 18.17 | 17.91 | 18.15 | 180,043 | +0.05(+0.26%) |
Jul 24, 2009 | 17.70 | 18.13 | 17.68 | 18.10 | 3,110 | +0.52(+2.93%) |
Jul 23, 2009 | 17.36 | 17.66 | 17.32 | 17.58 | 202,313 | -0.13(-0.73%) |
Jul 22, 2009 | 17.51 | 17.77 | 17.46 | 17.71 | 162,043 | +0.18(+1.03%) |
Jul 21, 2009 | 17.59 | 17.61 | 17.40 | 17.53 | 95,275 | -0.13(-0.75%) |
Jul 20, 2009 | 17.64 | 17.69 | 17.43 | 17.66 | 564,865 | +0.45(+2.59%) |
Jul 17, 2009 | 17.42 | 17.61 | 16.95 | 17.22 | 1,545,705 | -0.22(-1.28%) |
Jul 16, 2009 | 17.33 | 17.51 | 17.30 | 17.44 | 315,690 | +0.01(+0.04%) |
Jul 15, 2009 | 17.45 | 17.47 | 17.28 | 17.43 | 132,093 | +0.28(+1.62%) |
Jul 14, 2009 | 17.16 | 17.22 | 17.02 | 17.16 | 302,899 | -0.36(-2.05%) |
Jul 13, 2009 | 17.25 | 17.55 | 17.22 | 17.52 | 227,174 | +0.14(+0.79%) |
Jul 10, 2009 | 17.41 | 17.51 | 17.25 | 17.38 | 243,547 | -0.28(-1.59%) |
Jul 09, 2009 | 17.64 | 17.73 | 17.48 | 17.66 | 114,265 | +0.02(+0.11%) |
Jul 08, 2009 | 17.78 | 17.80 | 17.48 | 17.64 | 157,389 | +0.13(+0.76%) |
Jul 07, 2009 | 17.68 | 17.75 | 17.48 | 17.51 | 165,102 | -0.40(-2.23%) |
Jul 06, 2009 | 17.75 | 17.91 | 17.73 | 17.91 | 111,335 | +0.18(+1.01%) |
Jul 02, 2009 | 17.76 | 17.86 | 17.70 | 17.73 | 122,633 | -0.02(-0.09%) |
Jul 01, 2009 | 17.82 | 17.93 | 17.73 | 17.74 | 183,965 | +0.15(+0.87%) |
Jun 30, 2009 | 17.61 | 17.68 | 17.39 | 17.59 | 124,638 | +0.02(+0.13%) |
Jun 29, 2009 | 17.32 | 17.59 | 17.27 | 17.57 | 105,607 | +0.11(+0.60%) |
Jun 26, 2009 | 17.32 | 17.50 | 17.25 | 17.46 | 112,489 | -0.08(-0.47%) |
Jun 25, 2009 | 17.24 | 17.59 | 17.16 | 17.54 | 230,824 | +0.35(+2.05%) |
Jun 24, 2009 | 17.33 | 17.39 | 17.12 | 17.19 | 183,947 | -0.41(-2.35%) |
Jun 23, 2009 | 17.64 | 17.70 | 17.54 | 17.61 | 263,494 | +0.36(+2.06%) |
Jun 22, 2009 | 17.26 | 17.39 | 17.22 | 17.25 | 162,721 | -0.07(-0.38%) |
Jun 19, 2009 | 17.42 | 17.46 | 17.26 | 17.32 | 156,136 | -0.06(-0.36%) |
Jun 18, 2009 | 17.43 | 17.54 | 17.32 | 17.38 | 190,271 | -0.06(-0.36%) |
Jun 17, 2009 | 17.30 | 17.51 | 17.23 | 17.44 | 192,617 | +0.60(+3.55%) |
Jun 16, 2009 | 16.79 | 16.97 | 16.78 | 16.84 | 523,027 | +0.05(+0.33%) |
Jun 15, 2009 | 16.65 | 16.82 | 16.63 | 16.79 | 311,425 | -0.34(-1.96%) |
Jun 12, 2009 | 16.83 | 17.15 | 16.80 | 17.12 | 145,110 | +0.20(+1.15%) |
Jun 11, 2009 | 16.86 | 17.05 | 16.82 | 16.93 | 365,348 | +0.16(+0.98%) |
Jun 10, 2009 | 17.02 | 17.04 | 16.59 | 16.77 | 309,177 | -0.17(-1.02%) |
Jun 09, 2009 | 17.01 | 17.06 | 16.82 | 16.94 | 222,889 | +0.39(+2.39%) |
Jun 08, 2009 | 16.54 | 16.65 | 16.43 | 16.54 | 202,847 | +0.04(+0.21%) |
Jun 05, 2009 | 16.81 | 16.81 | 16.43 | 16.51 | 226,780 | -0.58(-3.39%) |
Jun 04, 2009 | 17.17 | 17.20 | 16.96 | 17.09 | 292,138 | +0.29(+1.75%) |
Jun 03, 2009 | 16.91 | 16.96 | 16.63 | 16.79 | 224,431 | -0.06(-0.35%) |
Jun 02, 2009 | 16.75 | 16.93 | 16.73 | 16.85 | 350,050 | +0.18(+1.10%) |
Jun 01, 2009 | 16.65 | 16.72 | 16.54 | 16.67 | 293,789 | +0.17(+1.02%) |
May 29, 2009 | 16.43 | 16.50 | 16.21 | 16.50 | 225,342 | +0.19(+1.17%) |
May 28, 2009 | 16.38 | 16.39 | 16.20 | 16.31 | 197,892 | +0.15(+0.92%) |
May 27, 2009 | 16.46 | 16.48 | 16.07 | 16.16 | 169,856 | -0.19(-1.15%) |
May 26, 2009 | 16.21 | 16.44 | 16.18 | 16.35 | 246,522 | +0.19(+1.19%) |
May 22, 2009 | 16.46 | 16.46 | 16.12 | 16.16 | 250,955 | +0.00(+0.02%) |
May 21, 2009 | 16.21 | 16.25 | 15.99 | 16.15 | 329,829 | -0.20(-1.22%) |
May 20, 2009 | 16.38 | 16.45 | 16.33 | 16.35 | 376,950 | +0.43(+2.70%) |
May 19, 2009 | 15.96 | 16.01 | 15.87 | 15.92 | 281,046 | -0.09(-0.59%) |
May 18, 2009 | 15.97 | 16.03 | 15.80 | 16.01 | 544,422 | +0.38(+2.45%) |
May 15, 2009 | 15.92 | 15.99 | 15.52 | 15.63 | 298,647 | -0.44(-2.72%) |
May 14, 2009 | 16.14 | 16.19 | 15.96 | 16.07 | 623,800 | +0.14(+0.88%) |
May 13, 2009 | 16.23 | 16.23 | 15.83 | 15.93 | 782,681 | +0.23(+1.47%) |
May 12, 2009 | 15.74 | 15.89 | 15.58 | 15.70 | 801,884 | +0.49(+3.21%) |
May 11, 2009 | 15.29 | 15.36 | 15.17 | 15.21 | 444,491 | -0.26(-1.67%) |
May 08, 2009 | 15.29 | 15.51 | 15.29 | 15.47 | 1,281,912 | +0.44(+2.91%) |
May 07, 2009 | 14.94 | 15.18 | 14.89 | 15.03 | 886,780 | +0.40(+2.73%) |
May 06, 2009 | 14.88 | 14.88 | 14.58 | 14.63 | 1,272,948 | +0.19(+1.33%) |
May 05, 2009 | 14.74 | 14.77 | 14.35 | 14.44 | 503,700 | -0.49(-3.27%) |
May 04, 2009 | 15.02 | 15.10 | 14.91 | 14.93 | 1,021,322 | -0.02(-0.16%) |
May 01, 2009 | 14.96 | 15.12 | 14.88 | 14.95 | 569,787 | -0.10(-0.67%) |
Apr 30, 2009 | 15.41 | 15.48 | 14.98 | 15.05 | 330,950 | -0.14(-0.90%) |
Apr 29, 2009 | 15.19 | 15.29 | 15.07 | 15.19 | 452,240 | +0.18(+1.17%) |
Apr 28, 2009 | 14.96 | 15.11 | 14.94 | 15.01 | 237,857 | +0.26(+1.78%) |
Apr 27, 2009 | 14.82 | 14.96 | 14.66 | 14.75 | 329,909 | -0.13(-0.89%) |
Apr 24, 2009 | 15.04 | 15.06 | 14.83 | 14.89 | 279,452 | -0.01(-0.05%) |
Apr 23, 2009 | 14.62 | 14.91 | 14.48 | 14.89 | 597,038 | +0.32(+2.23%) |
Apr 22, 2009 | 14.66 | 14.75 | 14.55 | 14.57 | 264,266 | -0.23(-1.56%) |
Apr 21, 2009 | 14.67 | 14.86 | 14.62 | 14.80 | 184,712 | +0.14(+0.99%) |
Apr 20, 2009 | 14.81 | 14.85 | 14.60 | 14.65 | 251,457 | -0.47(-3.10%) |
Apr 17, 2009 | 15.07 | 15.21 | 15.02 | 15.12 | 274,914 | +0.32(+2.14%) |
Apr 16, 2009 | 14.79 | 14.87 | 14.69 | 14.81 | 311,758 | -0.03(-0.18%) |
Apr 15, 2009 | 14.85 | 14.88 | 14.67 | 14.83 | 305,997 | -0.16(-1.09%) |
Apr 14, 2009 | 14.89 | 15.01 | 14.83 | 15.00 | 325,795 | +0.32(+2.18%) |
Apr 13, 2009 | 14.62 | 14.70 | 14.41 | 14.68 | 157,773 | +0.18(+1.21%) |
Apr 09, 2009 | 14.58 | 14.82 | 14.39 | 14.50 | 459,498 | -0.45(-3.03%) |
Apr 08, 2009 | 15.01 | 15.05 | 14.86 | 14.96 | 174,356 | +0.21(+1.46%) |
Apr 07, 2009 | 14.77 | 14.94 | 14.65 | 14.74 | 274,064 | +0.15(+1.04%) |
Apr 06, 2009 | 14.57 | 14.73 | 14.40 | 14.59 | 757,503 | -0.24(-1.63%) |
Apr 03, 2009 | 14.80 | 14.83 | 14.60 | 14.83 | 456,968 | -0.34(-2.24%) |
Apr 02, 2009 | 15.29 | 15.41 | 15.11 | 15.17 | 317,491 | -0.08(-0.51%) |
Apr 01, 2009 | 15.03 | 15.30 | 14.99 | 15.25 | 369,222 | +0.12(+0.80%) |
Mar 31, 2009 | 15.11 | 15.24 | 15.05 | 15.13 | 272,826 | +0.24(+1.60%) |
Mar 30, 2009 | 14.76 | 14.92 | 14.70 | 14.89 | 259,150 | -0.44(-2.88%) |
Mar 26, 2009 | 15.04 | 15.45 | 15.01 | 15.33 | 482,622 | +0.25(+1.69%) |
Mar 25, 2009 | 14.92 | 15.19 | 14.81 | 15.08 | 968,992 | +1.10(+7.89%) |
Mar 24, 2009 | 13.98 | 14.13 | 13.94 | 13.97 | 543,941 | -0.28(-1.95%) |
Mar 23, 2009 | 13.97 | 14.29 | 13.94 | 14.25 | 572,297 | +0.31(+2.24%) |
Mar 20, 2009 | 13.81 | 13.96 | 13.67 | 13.94 | 1,041,184 | -0.73(-4.98%) |
Mar 19, 2009 | 14.82 | 14.84 | 14.60 | 14.67 | 714,642 | -0.45(-3.00%) |
Mar 18, 2009 | 14.51 | 15.28 | 14.47 | 15.12 | 926,801 | -0.07(-0.44%) |
Mar 17, 2009 | 14.97 | 15.24 | 14.86 | 15.19 | 499,028 | +0.53(+3.60%) |
Mar 16, 2009 | 14.77 | 14.91 | 14.54 | 14.66 | 1,079,916 | -0.53(-3.47%) |
Mar 13, 2009 | 15.10 | 15.28 | 15.05 | 15.19 | 0 | +0.40(+2.72%) |
Mar 12, 2009 | 14.69 | 14.85 | 14.50 | 14.79 | 1,091,493 | +0.32(+2.24%) |
Mar 11, 2009 | 13.70 | 14.56 | 13.41 | 14.46 | 1,110,086 | -0.20(-1.36%) |
Mar 10, 2009 | 15.10 | 15.13 | 14.47 | 14.66 | 608,182 | -0.63(-4.14%) |
Mar 09, 2009 | 15.30 | 15.58 | 15.18 | 15.30 | 377,037 | -0.02(-0.10%) |
Mar 06, 2009 | 15.59 | 15.66 | 15.07 | 15.31 | 0 | -0.23(-1.46%) |
Mar 05, 2009 | 15.89 | 15.92 | 15.42 | 15.54 | 283,929 | -0.47(-2.93%) |
Mar 04, 2009 | 15.50 | 16.14 | 15.48 | 16.01 | 1,083,050 | +0.12(+0.74%) |
Mar 02, 2009 | 16.24 | 16.41 | 15.80 | 15.89 | 874,684 | +0.04(+0.22%) |
Feb 27, 2009 | 16.06 | 16.17 | 15.75 | 15.85 | 0 | -0.37(-2.29%) |
Feb 26, 2009 | 16.65 | 16.72 | 16.22 | 16.23 | 779,637 | -0.41(-2.44%) |
Feb 25, 2009 | 16.86 | 16.95 | 16.53 | 16.63 | 275,574 | -0.81(-4.66%) |
Feb 24, 2009 | 17.32 | 17.46 | 17.08 | 17.45 | 309,801 | +0.62(+3.69%) |
Feb 23, 2009 | 17.43 | 17.47 | 16.73 | 16.82 | 285,216 | -0.24(-1.42%) |
Feb 20, 2009 | 16.90 | 17.17 | 16.79 | 17.07 | 0 | +0.37(+2.20%) |
Feb 19, 2009 | 17.10 | 17.17 | 16.68 | 16.70 | 176,244 | -0.11(-0.63%) |
Feb 18, 2009 | 17.02 | 17.04 | 16.65 | 16.80 | 215,782 | -0.05(-0.33%) |
Feb 17, 2009 | 17.10 | 17.12 | 16.86 | 16.86 | 191,417 | -0.57(-3.27%) |
Feb 13, 2009 | 17.51 | 17.59 | 17.39 | 17.43 | 106,042 | -0.31(-1.74%) |
Feb 12, 2009 | 17.37 | 17.74 | 17.28 | 17.74 | 259,661 | +0.20(+1.11%) |
Feb 11, 2009 | 17.35 | 17.64 | 17.34 | 17.54 | 228,722 | +0.68(+4.03%) |
Feb 10, 2009 | 17.14 | 17.30 | 16.68 | 16.86 | 442,567 | -0.33(-1.93%) |
Feb 09, 2009 | 17.41 | 17.46 | 17.04 | 17.20 | 441,746 | -0.25(-1.46%) |
Feb 06, 2009 | 17.27 | 17.60 | 17.25 | 17.45 | 455,906 | -0.39(-2.17%) |
Feb 05, 2009 | 17.63 | 18.05 | 17.55 | 17.84 | 609,962 | +0.39(+2.24%) |
Feb 04, 2009 | 17.60 | 17.92 | 17.33 | 17.45 | 482,737 | -0.64(-3.52%) |
Feb 03, 2009 | 17.77 | 18.18 | 17.66 | 18.08 | 256,773 | +0.48(+2.71%) |
Feb 02, 2009 | 17.31 | 17.73 | 17.29 | 17.61 | 201,146 | +0.11(+0.63%) |
Jan 30, 2009 | 17.73 | 17.80 | 17.43 | 17.50 | 0 | -0.01(-0.07%) |
Jan 29, 2009 | 17.78 | 17.87 | 17.44 | 17.51 | 188,559 | -0.36(-2.01%) |
Jan 28, 2009 | 17.78 | 17.97 | 17.66 | 17.87 | 208,212 | +0.07(+0.42%) |
Jan 27, 2009 | 17.84 | 17.92 | 17.63 | 17.79 | 262,982 | +0.11(+0.62%) |
Jan 26, 2009 | 17.78 | 18.09 | 17.56 | 17.68 | 208,125 | +0.34(+1.94%) |
Jan 23, 2009 | 16.98 | 17.49 | 16.87 | 17.35 | 358,976 | +0.13(+0.75%) |
Jan 22, 2009 | 17.04 | 17.26 | 16.87 | 17.22 | 399,903 | -0.09(-0.50%) |
Jan 21, 2009 | 16.95 | 17.36 | 16.74 | 17.30 | 681,957 | +0.51(+3.05%) |
Jan 20, 2009 | 17.13 | 17.14 | 16.69 | 16.79 | 270,795 | -0.34(-1.96%) |
Jan 16, 2009 | 17.29 | 17.38 | 16.89 | 17.13 | 0 | -0.17(-0.97%) |
Jan 15, 2009 | 17.00 | 17.45 | 16.74 | 17.30 | 760,985 | +0.29(+1.68%) |
Jan 14, 2009 | 17.00 | 17.06 | 16.73 | 17.01 | 263,606 | -0.27(-1.58%) |
Jan 13, 2009 | 17.12 | 17.37 | 17.11 | 17.29 | 261,472 | -0.02(-0.14%) |
Jan 12, 2009 | 17.45 | 17.45 | 17.21 | 17.31 | 179,948 | -0.10(-0.58%) |
Jan 09, 2009 | 17.70 | 17.70 | 17.29 | 17.41 | 398,452 | -0.69(-3.82%) |
Jan 08, 2009 | 17.81 | 18.15 | 17.67 | 18.10 | 370,137 | +0.05(+0.30%) |
Jan 07, 2009 | 18.02 | 18.12 | 17.83 | 18.05 | 413,070 | +0.03(+0.15%) |
Jan 06, 2009 | 17.98 | 18.07 | 17.69 | 18.02 | 289,092 | -0.18(-0.99%) |
Jan 05, 2009 | 18.09 | 18.23 | 18.00 | 18.20 | 192,693 | -0.43(-2.33%) |
Jan 02, 2009 | 18.68 | 18.74 | 18.40 | 18.63 | 0 | +0.19(+1.04%) |
Jan 01, 2009 | 18.25 | 18.58 | 18.25 | 18.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.25 | 18.58 | 18.25 | 18.44 | 90,324 | -0.07(-0.38%) |
Dec 30, 2008 | 18.41 | 18.54 | 18.27 | 18.51 | 208,716 | +0.32(+1.74%) |
Dec 29, 2008 | 18.44 | 18.44 | 17.98 | 18.20 | 316,414 | +0.16(+0.87%) |
Dec 26, 2008 | 17.93 | 18.04 | 17.90 | 18.04 | 0 | +0.27(+1.54%) |
Dec 24, 2008 | 17.80 | 17.86 | 17.59 | 17.77 | 79,697 | +0.02(+0.11%) |
Dec 23, 2008 | 18.13 | 18.16 | 17.67 | 17.75 | 232,063 | -0.19(-1.05%) |
Dec 22, 2008 | 17.99 | 18.11 | 17.69 | 17.93 | 267,960 | +0.11(+0.64%) |
Dec 19, 2008 | 17.91 | 17.94 | 17.61 | 17.82 | 228,982 | -0.09(-0.52%) |
Dec 18, 2008 | 18.21 | 18.35 | 17.80 | 17.91 | 368,577 | -0.68(-3.66%) |
Dec 17, 2008 | 18.27 | 18.72 | 18.24 | 18.59 | 309,885 | -0.21(-1.12%) |
Dec 16, 2008 | 18.07 | 18.86 | 17.98 | 18.81 | 559,037 | +0.72(+4.00%) |
Dec 15, 2008 | 18.06 | 18.16 | 17.81 | 18.08 | 276,694 | +0.37(+2.07%) |
Dec 12, 2008 | 17.45 | 17.80 | 17.45 | 17.72 | 0 | +0.40(+2.30%) |
Dec 11, 2008 | 17.51 | 17.74 | 17.23 | 17.32 | 240,814 | +0.23(+1.33%) |
Dec 10, 2008 | 17.09 | 17.23 | 16.90 | 17.09 | 322,045 | +0.15(+0.88%) |
Dec 09, 2008 | 17.00 | 17.21 | 16.71 | 16.94 | 336,778 | -0.63(-3.56%) |
Dec 08, 2008 | 17.46 | 17.69 | 17.34 | 17.57 | 335,458 | +0.07(+0.38%) |
Dec 05, 2008 | 16.99 | 17.55 | 16.74 | 17.50 | 0 | +0.26(+1.50%) |
Dec 04, 2008 | 17.02 | 17.45 | 16.91 | 17.24 | 609,653 | -0.27(-1.56%) |
Dec 03, 2008 | 17.21 | 17.52 | 16.96 | 17.52 | 807,438 | +0.59(+3.49%) |
Dec 02, 2008 | 16.93 | 17.06 | 16.56 | 16.93 | 733,079 | +0.66(+4.06%) |