Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.91 | 18.00 | 17.75 | 17.90 | 567,633 | -0.01(-0.08%) |
Feb 25, 2010 | 17.56 | 17.95 | 17.35 | 17.92 | 738,532 | +0.20(+1.14%) |
Feb 24, 2010 | 18.14 | 18.26 | 17.52 | 17.72 | 1,282,236 | -0.44(-2.40%) |
Feb 23, 2010 | 17.86 | 18.42 | 17.69 | 18.15 | 875,589 | -0.32(-1.75%) |
Feb 22, 2010 | 18.44 | 18.55 | 18.35 | 18.48 | 449,876 | +0.06(+0.33%) |
Feb 19, 2010 | 18.33 | 18.56 | 18.31 | 18.42 | 369,993 | +0.06(+0.33%) |
Feb 18, 2010 | 18.08 | 18.44 | 17.94 | 18.35 | 549,941 | +0.32(+1.80%) |
Feb 17, 2010 | 17.87 | 18.04 | 17.83 | 18.03 | 768,507 | +0.16(+0.89%) |
Feb 16, 2010 | 17.89 | 18.00 | 17.70 | 17.87 | 610,524 | +0.20(+1.12%) |
Feb 12, 2010 | 17.53 | 17.67 | 17.67 | 17.67 | 1,610,482 | -0.03(-0.16%) |
Feb 11, 2010 | 17.37 | 17.81 | 17.29 | 17.70 | 1,239,622 | +0.32(+1.86%) |
Feb 10, 2010 | 17.43 | 17.56 | 17.23 | 17.38 | 863,061 | -0.13(-0.72%) |
Feb 09, 2010 | 17.66 | 17.77 | 17.43 | 17.50 | 544,291 | +0.09(+0.54%) |
Feb 08, 2010 | 17.40 | 17.49 | 17.15 | 17.41 | 693,258 | +0.05(+0.27%) |
Feb 05, 2010 | 17.30 | 17.41 | 16.97 | 17.36 | 1,160,581 | +0.05(+0.30%) |
Feb 04, 2010 | 17.69 | 17.72 | 17.23 | 17.31 | 684,201 | -0.54(-3.00%) |
Feb 03, 2010 | 17.98 | 18.08 | 17.72 | 17.85 | 760,270 | -0.28(-1.55%) |
Feb 02, 2010 | 18.00 | 18.34 | 17.96 | 18.13 | 564,156 | +0.08(+0.44%) |
Feb 01, 2010 | 18.07 | 18.31 | 17.97 | 18.05 | 791,361 | +0.06(+0.34%) |
Jan 29, 2010 | 17.66 | 18.34 | 17.66 | 17.99 | 1,978,020 | +0.25(+1.40%) |
Jan 28, 2010 | 18.21 | 18.27 | 17.72 | 17.74 | 606,368 | -0.46(-2.50%) |
Jan 27, 2010 | 18.18 | 18.27 | 17.88 | 18.19 | 740,797 | +0.00(+0.00%) |
Jan 26, 2010 | 18.30 | 18.48 | 18.15 | 18.19 | 913,661 | -0.22(-1.20%) |
Jan 25, 2010 | 18.77 | 18.77 | 18.37 | 18.42 | 600,084 | -0.12(-0.66%) |
Jan 22, 2010 | 18.72 | 18.81 | 18.47 | 18.54 | 1,248,799 | -0.16(-0.85%) |
Jan 21, 2010 | 18.91 | 19.13 | 18.58 | 18.70 | 1,174,324 | -0.21(-1.12%) |
Jan 20, 2010 | 18.96 | 19.05 | 18.62 | 18.91 | 842,857 | -0.21(-1.08%) |
Jan 19, 2010 | 19.11 | 19.16 | 18.79 | 19.11 | 843,277 | -0.00(-0.02%) |
Jan 15, 2010 | 19.57 | 19.12 | 19.12 | 19.12 | 1,291,288 | -0.44(-2.23%) |
Jan 14, 2010 | 19.73 | 19.93 | 19.51 | 19.56 | 737,117 | -0.30(-1.54%) |
Jan 13, 2010 | 19.78 | 19.87 | 19.49 | 19.86 | 668,651 | +0.17(+0.88%) |
Jan 12, 2010 | 19.74 | 19.87 | 19.56 | 19.69 | 389,430 | -0.16(-0.83%) |
Jan 11, 2010 | 20.19 | 20.33 | 19.75 | 19.85 | 816,968 | -0.19(-0.96%) |
Jan 08, 2010 | 19.67 | 20.16 | 19.67 | 20.04 | 398,833 | +0.32(+1.62%) |
Jan 07, 2010 | 19.72 | 19.82 | 19.51 | 19.72 | 875,608 | +0.02(+0.10%) |
Jan 06, 2010 | 19.57 | 19.96 | 19.50 | 19.71 | 1,253,244 | +0.12(+0.62%) |
Jan 05, 2010 | 19.49 | 19.64 | 19.41 | 19.58 | 625,872 | +0.00(+0.02%) |
Jan 04, 2010 | 19.41 | 19.68 | 19.35 | 19.58 | 543,935 | +0.41(+2.15%) |
Dec 31, 2009 | 19.38 | 19.17 | 19.17 | 19.17 | 1,039,849 | -0.22(-1.11%) |
Dec 30, 2009 | 19.36 | 19.60 | 19.27 | 19.38 | 357,571 | -0.02(-0.10%) |
Dec 29, 2009 | 19.41 | 19.48 | 19.35 | 19.40 | 300,162 | -0.01(-0.07%) |
Dec 28, 2009 | 19.56 | 19.56 | 19.31 | 19.41 | 284,597 | +0.01(+0.07%) |
Dec 24, 2009 | 19.44 | 19.49 | 19.29 | 19.40 | 118,877 | -0.05(-0.24%) |
Dec 23, 2009 | 19.35 | 19.58 | 19.21 | 19.45 | 366,007 | +0.10(+0.51%) |
Dec 22, 2009 | 19.17 | 19.51 | 19.01 | 19.35 | 1,035,965 | +0.18(+0.95%) |
Dec 21, 2009 | 18.93 | 19.21 | 18.91 | 19.17 | 425,040 | +0.35(+1.85%) |
Dec 18, 2009 | 18.89 | 18.95 | 18.49 | 18.82 | 876,312 | +0.40(+2.17%) |
Dec 17, 2009 | 18.26 | 18.48 | 18.26 | 18.42 | 573,967 | -0.12(-0.63%) |
Dec 16, 2009 | 18.77 | 18.80 | 18.44 | 18.54 | 581,896 | -0.08(-0.45%) |
Dec 15, 2009 | 18.71 | 18.80 | 18.58 | 18.62 | 608,064 | -0.18(-0.97%) |
Dec 14, 2009 | 18.79 | 18.88 | 18.72 | 18.80 | 459,732 | +0.21(+1.14%) |
Dec 11, 2009 | 18.50 | 18.72 | 18.40 | 18.59 | 487,808 | +0.24(+1.33%) |
Dec 10, 2009 | 18.56 | 18.72 | 18.27 | 18.35 | 431,000 | -0.03(-0.15%) |
Dec 09, 2009 | 18.49 | 18.49 | 18.13 | 18.38 | 281,000 | -0.08(-0.43%) |
Dec 08, 2009 | 18.53 | 18.56 | 18.23 | 18.46 | 577,713 | -0.20(-1.06%) |
Dec 07, 2009 | 18.65 | 18.75 | 18.57 | 18.65 | 439,500 | +0.01(+0.05%) |
Dec 04, 2009 | 18.42 | 18.85 | 18.34 | 18.65 | 516,760 | +0.47(+2.61%) |
Dec 03, 2009 | 18.33 | 18.45 | 18.10 | 18.17 | 645,094 | -0.16(-0.87%) |
Dec 02, 2009 | 18.36 | 18.65 | 18.25 | 18.33 | 438,294 | -0.06(-0.31%) |
Dec 01, 2009 | 18.16 | 18.53 | 18.13 | 18.39 | 513,038 | +0.32(+1.77%) |
Nov 30, 2009 | 18.14 | 18.18 | 17.87 | 18.07 | 566,074 | -0.16(-0.90%) |
Nov 27, 2009 | 18.15 | 18.48 | 18.01 | 18.23 | 184,483 | -0.40(-2.17%) |
Nov 25, 2009 | 18.38 | 18.72 | 18.24 | 18.64 | 381,332 | +0.22(+1.17%) |
Nov 24, 2009 | 18.62 | 18.62 | 18.28 | 18.42 | 982,649 | -0.14(-0.76%) |
Nov 23, 2009 | 18.88 | 19.12 | 18.54 | 18.56 | 754,313 | -0.09(-0.48%) |
Nov 20, 2009 | 18.85 | 19.05 | 18.53 | 18.65 | 798,080 | -0.35(-1.83%) |
Nov 19, 2009 | 19.50 | 19.55 | 18.92 | 19.00 | 780,087 | -0.70(-3.55%) |
Nov 18, 2009 | 19.80 | 19.93 | 19.59 | 19.70 | 519,475 | -0.20(-1.01%) |
Nov 17, 2009 | 19.76 | 20.14 | 19.72 | 19.90 | 720,245 | +0.08(+0.38%) |
Nov 16, 2009 | 19.22 | 19.86 | 19.16 | 19.82 | 986,585 | +0.68(+3.53%) |
Nov 13, 2009 | 18.96 | 19.19 | 18.88 | 19.15 | 433,900 | +0.37(+1.95%) |
Nov 12, 2009 | 18.98 | 19.14 | 18.74 | 18.78 | 369,975 | -0.29(-1.53%) |
Nov 11, 2009 | 19.47 | 19.50 | 18.86 | 19.07 | 819,574 | -0.15(-0.76%) |
Nov 10, 2009 | 19.34 | 19.57 | 19.13 | 19.22 | 986,335 | -0.18(-0.92%) |
Nov 09, 2009 | 19.14 | 19.51 | 19.06 | 19.40 | 1,045,200 | +0.52(+2.73%) |
Nov 06, 2009 | 18.47 | 18.95 | 18.35 | 18.88 | 1,765,415 | +0.24(+1.28%) |
Nov 05, 2009 | 18.00 | 18.64 | 17.93 | 18.64 | 1,468,770 | +0.85(+4.77%) |
Nov 04, 2009 | 18.53 | 18.54 | 17.72 | 17.79 | 1,168,475 | -0.37(-2.02%) |
Nov 03, 2009 | 17.48 | 18.22 | 17.36 | 18.16 | 1,547,454 | +0.84(+4.82%) |
Nov 02, 2009 | 17.37 | 17.57 | 17.01 | 17.32 | 1,147,457 | +0.07(+0.41%) |
Oct 30, 2009 | 17.78 | 18.11 | 16.92 | 17.25 | 1,620,237 | -0.57(-3.19%) |
Oct 29, 2009 | 17.66 | 19.79 | 17.27 | 17.82 | 2,221,278 | +0.15(+0.88%) |
Oct 28, 2009 | 18.77 | 18.89 | 17.59 | 17.66 | 2,301,933 | -1.23(-6.53%) |
Oct 27, 2009 | 19.50 | 19.75 | 18.85 | 18.90 | 1,273,114 | -0.59(-3.01%) |
Oct 26, 2009 | 19.37 | 19.67 | 19.16 | 19.49 | 1,218,068 | +0.28(+1.47%) |
Oct 23, 2009 | 19.08 | 19.20 | 18.94 | 19.20 | 1,003,793 | -0.02(-0.10%) |
Oct 22, 2009 | 19.19 | 19.38 | 18.75 | 19.22 | 924,368 | +0.07(+0.37%) |
Oct 21, 2009 | 18.40 | 19.33 | 18.34 | 19.15 | 1,849,189 | +0.68(+3.66%) |
Oct 20, 2009 | 18.24 | 18.51 | 18.23 | 18.48 | 719,294 | +0.02(+0.13%) |
Oct 19, 2009 | 18.33 | 18.64 | 18.27 | 18.45 | 837,106 | +0.09(+0.51%) |
Oct 16, 2009 | 18.28 | 18.43 | 17.95 | 18.36 | 550,033 | -0.07(-0.38%) |
Oct 15, 2009 | 18.29 | 18.44 | 18.08 | 18.43 | 599,795 | +0.04(+0.23%) |
Oct 14, 2009 | 18.22 | 18.41 | 18.02 | 18.39 | 2,056,456 | +0.46(+2.54%) |
Oct 13, 2009 | 18.07 | 18.10 | 17.80 | 17.93 | 765,167 | -0.19(-1.06%) |
Oct 12, 2009 | 18.40 | 18.51 | 18.04 | 18.12 | 663,238 | -0.16(-0.87%) |
Oct 09, 2009 | 18.16 | 18.33 | 18.16 | 18.28 | 802,148 | +0.03(+0.15%) |
Oct 08, 2009 | 17.80 | 18.26 | 17.72 | 18.26 | 703,255 | +0.52(+2.91%) |
Oct 07, 2009 | 17.63 | 17.85 | 17.54 | 17.74 | 466,027 | +0.01(+0.05%) |
Oct 06, 2009 | 17.72 | 17.93 | 17.57 | 17.73 | 564,779 | +0.15(+0.88%) |
Oct 05, 2009 | 17.12 | 17.60 | 17.08 | 17.58 | 780,415 | +0.49(+2.88%) |
Oct 02, 2009 | 16.93 | 17.32 | 16.89 | 17.08 | 534,783 | -0.08(-0.46%) |
Oct 01, 2009 | 17.75 | 17.75 | 17.15 | 17.16 | 1,500,707 | -0.45(-2.56%) |
Sep 30, 2009 | 17.84 | 17.90 | 17.30 | 17.61 | 1,213,873 | -0.23(-1.31%) |
Sep 29, 2009 | 18.04 | 18.18 | 17.83 | 17.85 | 595,045 | -0.11(-0.60%) |
Sep 28, 2009 | 18.17 | 18.28 | 17.94 | 17.96 | 844,577 | -0.02(-0.13%) |
Sep 25, 2009 | 18.34 | 18.38 | 17.86 | 17.98 | 1,173,508 | -0.38(-2.05%) |
Sep 24, 2009 | 18.47 | 18.63 | 18.13 | 18.35 | 1,065,556 | -0.13(-0.71%) |
Sep 23, 2009 | 18.26 | 18.77 | 18.22 | 18.49 | 953,510 | +0.22(+1.21%) |
Sep 22, 2009 | 18.10 | 18.50 | 17.99 | 18.27 | 811,178 | +0.21(+1.17%) |
Sep 21, 2009 | 18.19 | 18.19 | 17.88 | 18.05 | 892,201 | -0.34(-1.84%) |
Sep 18, 2009 | 18.50 | 18.62 | 18.25 | 18.39 | 953,572 | -0.03(-0.18%) |
Sep 17, 2009 | 18.66 | 18.77 | 18.31 | 18.42 | 979,261 | -0.33(-1.75%) |
Sep 16, 2009 | 18.49 | 18.86 | 18.42 | 18.75 | 725,295 | +0.33(+1.78%) |
Sep 15, 2009 | 18.34 | 18.52 | 18.21 | 18.42 | 658,150 | +0.08(+0.41%) |
Sep 14, 2009 | 18.19 | 18.42 | 18.12 | 18.35 | 705,045 | +0.05(+0.26%) |
Sep 11, 2009 | 18.27 | 18.45 | 18.16 | 18.30 | 908,492 | +0.09(+0.52%) |
Sep 10, 2009 | 17.93 | 18.39 | 17.93 | 18.21 | 1,344,809 | +0.22(+1.23%) |
Sep 09, 2009 | 18.20 | 18.23 | 17.85 | 17.99 | 1,388,747 | -0.20(-1.08%) |
Sep 08, 2009 | 17.85 | 18.30 | 17.85 | 18.19 | 1,178,490 | +0.46(+2.57%) |
Sep 04, 2009 | 17.41 | 17.75 | 17.36 | 17.73 | 506,741 | +0.26(+1.50%) |
Sep 03, 2009 | 17.37 | 17.50 | 17.13 | 17.47 | 937,469 | +0.21(+1.22%) |
Sep 02, 2009 | 17.17 | 17.40 | 16.91 | 17.26 | 1,260,981 | +0.10(+0.57%) |
Sep 01, 2009 | 17.41 | 17.87 | 17.05 | 17.16 | 2,206,829 | -0.42(-2.38%) |
Aug 31, 2009 | 17.61 | 17.79 | 17.41 | 17.58 | 975,818 | -0.25(-1.42%) |
Aug 28, 2009 | 17.94 | 17.97 | 17.71 | 17.83 | 878,630 | +0.03(+0.16%) |
Aug 27, 2009 | 17.35 | 17.83 | 17.30 | 17.80 | 842,016 | +0.46(+2.65%) |
Aug 26, 2009 | 17.58 | 17.59 | 17.16 | 17.34 | 864,306 | +0.36(+2.13%) |
Aug 25, 2009 | 16.98 | 17.10 | 16.91 | 16.98 | 428,471 | +0.06(+0.33%) |
Aug 24, 2009 | 16.99 | 17.05 | 16.84 | 16.92 | 544,749 | -0.04(-0.22%) |
Aug 21, 2009 | 16.71 | 17.04 | 16.58 | 16.96 | 452,366 | +0.43(+2.58%) |
Aug 20, 2009 | 16.19 | 16.64 | 16.16 | 16.53 | 670,078 | +0.35(+2.15%) |
Aug 19, 2009 | 16.09 | 16.37 | 15.98 | 16.19 | 545,780 | -0.04(-0.23%) |
Aug 18, 2009 | 16.20 | 16.53 | 16.17 | 16.22 | 715,966 | +0.18(+1.11%) |
Aug 17, 2009 | 16.50 | 16.50 | 16.01 | 16.05 | 717,093 | -0.77(-4.60%) |
Aug 14, 2009 | 17.26 | 17.39 | 16.52 | 16.82 | 913,680 | -0.54(-3.13%) |
Aug 13, 2009 | 17.46 | 17.50 | 17.22 | 17.36 | 689,418 | +0.07(+0.43%) |
Aug 12, 2009 | 16.89 | 17.50 | 16.85 | 17.29 | 676,473 | +0.35(+2.08%) |
Aug 11, 2009 | 17.36 | 17.41 | 16.80 | 16.94 | 1,358,487 | -0.44(-2.54%) |
Aug 10, 2009 | 17.43 | 17.48 | 17.28 | 17.38 | 1,207,078 | -0.16(-0.91%) |
Aug 07, 2009 | 16.47 | 17.67 | 16.33 | 17.54 | 1,956,055 | +1.37(+8.44%) |
Aug 06, 2009 | 16.16 | 16.34 | 15.88 | 16.17 | 969,964 | +0.14(+0.85%) |
Aug 05, 2009 | 16.21 | 16.29 | 15.77 | 16.04 | 743,569 | -0.12(-0.76%) |
Aug 04, 2009 | 16.10 | 16.18 | 15.88 | 16.16 | 1,440,843 | +0.03(+0.17%) |
Aug 03, 2009 | 15.98 | 16.22 | 15.94 | 16.13 | 1,521,641 | +0.34(+2.14%) |
Jul 31, 2009 | 15.69 | 15.90 | 15.61 | 15.79 | 1,302,927 | +0.15(+0.93%) |
Jul 30, 2009 | 15.82 | 16.25 | 15.61 | 15.65 | 1,201,817 | +0.14(+0.88%) |
Jul 29, 2009 | 15.48 | 15.63 | 15.26 | 15.51 | 1,276,471 | -0.10(-0.66%) |
Jul 28, 2009 | 15.37 | 15.66 | 15.21 | 15.61 | 2,115,998 | -0.02(-0.12%) |
Jul 27, 2009 | 15.69 | 15.70 | 15.37 | 15.63 | 1,727,780 | -0.30(-1.89%) |
Jul 24, 2009 | 15.60 | 16.18 | 14.91 | 15.93 | 4,391,479 | -0.87(-5.17%) |
Jul 23, 2009 | 16.16 | 17.08 | 16.00 | 16.80 | 2,006,769 | +0.67(+4.13%) |
Jul 22, 2009 | 15.90 | 16.27 | 15.85 | 16.13 | 895,734 | +0.15(+0.97%) |
Jul 21, 2009 | 16.01 | 16.32 | 15.77 | 15.98 | 1,008,509 | +0.03(+0.21%) |
Jul 20, 2009 | 15.76 | 16.03 | 15.65 | 15.95 | 1,030,410 | +0.34(+2.16%) |
Jul 17, 2009 | 15.37 | 15.67 | 15.37 | 15.61 | 1,302,394 | +0.22(+1.40%) |
Jul 16, 2009 | 15.38 | 15.56 | 15.15 | 15.39 | 758,794 | +0.02(+0.12%) |
Jul 15, 2009 | 15.20 | 15.46 | 15.12 | 15.37 | 752,812 | +0.38(+2.50%) |
Jul 14, 2009 | 14.71 | 15.15 | 14.60 | 15.00 | 910,818 | +0.35(+2.40%) |
Jul 13, 2009 | 14.31 | 14.67 | 14.30 | 14.65 | 1,149,965 | +0.27(+1.86%) |
Jul 10, 2009 | 14.30 | 14.52 | 14.22 | 14.38 | 725,559 | -0.11(-0.74%) |
Jul 09, 2009 | 14.38 | 14.72 | 14.35 | 14.49 | 1,029,657 | +0.24(+1.71%) |
Jul 08, 2009 | 14.45 | 14.48 | 14.01 | 14.24 | 1,897,570 | -0.10(-0.69%) |
Jul 07, 2009 | 14.70 | 14.78 | 14.14 | 14.34 | 1,438,252 | -0.39(-2.68%) |
Jul 06, 2009 | 14.85 | 14.91 | 14.50 | 14.74 | 1,240,719 | -0.30(-2.03%) |
Jul 02, 2009 | 15.13 | 15.27 | 14.90 | 15.04 | 1,310,001 | -0.40(-2.58%) |
Jul 01, 2009 | 15.27 | 15.69 | 15.26 | 15.44 | 1,488,711 | +0.34(+2.27%) |
Jun 30, 2009 | 15.49 | 15.72 | 14.96 | 15.10 | 1,724,111 | -0.43(-2.75%) |
Jun 29, 2009 | 15.69 | 15.74 | 15.25 | 15.52 | 2,242,033 | +0.08(+0.55%) |
Jun 26, 2009 | 16.24 | 16.34 | 15.44 | 15.44 | 10,757,252 | -0.87(-5.32%) |
Jun 25, 2009 | 16.20 | 16.48 | 16.14 | 16.31 | 1,280,302 | +0.43(+2.69%) |
Jun 24, 2009 | 15.65 | 16.15 | 15.59 | 15.88 | 845,828 | +0.38(+2.48%) |
Jun 23, 2009 | 15.38 | 15.82 | 15.31 | 15.50 | 1,426,237 | +0.17(+1.10%) |
Jun 22, 2009 | 15.54 | 15.54 | 15.07 | 15.33 | 2,167,741 | -0.37(-2.33%) |
Jun 19, 2009 | 15.90 | 15.91 | 15.56 | 15.69 | 1,231,550 | +0.08(+0.51%) |
Jun 18, 2009 | 15.79 | 15.84 | 15.44 | 15.61 | 818,425 | -0.18(-1.16%) |
Jun 17, 2009 | 15.66 | 16.09 | 15.52 | 15.80 | 974,692 | +0.07(+0.45%) |
Jun 16, 2009 | 16.17 | 16.31 | 15.68 | 15.73 | 831,892 | -0.25(-1.56%) |
Jun 15, 2009 | 16.39 | 16.46 | 15.77 | 15.97 | 1,157,625 | -0.78(-4.65%) |
Jun 12, 2009 | 17.03 | 17.03 | 16.58 | 16.75 | 1,539,269 | -0.33(-1.95%) |
Jun 11, 2009 | 16.88 | 17.36 | 16.84 | 17.09 | 1,956,228 | +0.30(+1.79%) |
Jun 10, 2009 | 16.57 | 16.87 | 16.23 | 16.79 | 3,343,287 | +0.61(+3.74%) |
Jun 09, 2009 | 15.91 | 16.28 | 15.76 | 16.18 | 1,076,342 | +0.31(+1.95%) |
Jun 08, 2009 | 15.46 | 16.03 | 15.35 | 15.87 | 2,055,446 | -0.28(-1.71%) |
Jun 05, 2009 | 16.91 | 16.97 | 15.90 | 16.15 | 2,889,148 | -0.81(-4.79%) |
Jun 04, 2009 | 17.01 | 17.23 | 16.82 | 16.96 | 1,123,649 | +0.02(+0.11%) |
Jun 03, 2009 | 17.23 | 17.43 | 16.69 | 16.94 | 1,089,046 | -0.58(-3.32%) |
Jun 02, 2009 | 17.12 | 17.74 | 17.05 | 17.52 | 1,081,249 | +0.33(+1.91%) |
Jun 01, 2009 | 17.11 | 17.49 | 16.81 | 17.20 | 1,346,354 | +0.45(+2.69%) |
May 29, 2009 | 16.44 | 16.78 | 16.24 | 16.74 | 1,183,300 | +0.32(+1.94%) |
May 28, 2009 | 16.42 | 16.54 | 15.72 | 16.43 | 978,711 | +0.21(+1.30%) |
May 27, 2009 | 16.47 | 16.82 | 16.09 | 16.21 | 1,132,532 | -0.32(-1.96%) |
May 26, 2009 | 15.73 | 16.63 | 15.52 | 16.54 | 1,065,786 | +0.53(+3.31%) |
May 22, 2009 | 16.59 | 16.66 | 15.99 | 16.01 | 915,668 | -0.38(-2.35%) |
May 21, 2009 | 16.69 | 16.69 | 16.07 | 16.39 | 1,171,118 | -0.50(-2.95%) |
May 20, 2009 | 17.11 | 17.69 | 16.81 | 16.89 | 1,203,679 | -0.10(-0.61%) |
May 19, 2009 | 16.79 | 17.27 | 16.44 | 16.99 | 1,810,892 | +0.21(+1.23%) |
May 18, 2009 | 16.09 | 16.87 | 16.04 | 16.79 | 1,222,462 | +0.82(+5.14%) |
May 15, 2009 | 16.13 | 16.36 | 15.78 | 15.97 | 1,478,549 | -0.21(-1.28%) |
May 14, 2009 | 16.37 | 16.66 | 16.13 | 16.17 | 1,365,446 | -0.07(-0.40%) |
May 13, 2009 | 16.49 | 16.49 | 16.07 | 16.24 | 1,721,976 | -0.53(-3.14%) |
May 12, 2009 | 17.43 | 17.45 | 16.34 | 16.76 | 1,532,103 | -0.49(-2.86%) |
May 11, 2009 | 17.75 | 17.77 | 17.08 | 17.26 | 1,007,458 | -1.00(-5.48%) |
May 08, 2009 | 17.81 | 18.32 | 17.58 | 18.26 | 829,045 | +0.63(+3.59%) |
May 07, 2009 | 18.40 | 18.42 | 17.44 | 17.62 | 977,516 | -0.58(-3.17%) |
May 06, 2009 | 18.18 | 18.28 | 17.74 | 18.20 | 861,775 | +0.17(+0.96%) |
May 05, 2009 | 18.41 | 18.49 | 17.83 | 18.03 | 1,079,779 | -0.52(-2.78%) |
May 04, 2009 | 18.11 | 18.54 | 17.89 | 18.54 | 901,225 | +0.82(+4.61%) |
May 01, 2009 | 17.76 | 18.00 | 17.46 | 17.73 | 844,336 | -0.17(-0.97%) |
Apr 30, 2009 | 18.45 | 18.74 | 17.79 | 17.90 | 1,235,912 | -0.35(-1.93%) |
Apr 29, 2009 | 17.30 | 18.47 | 17.27 | 18.25 | 1,645,432 | +1.17(+6.87%) |
Apr 28, 2009 | 17.08 | 17.48 | 16.88 | 17.08 | 1,320,385 | -0.27(-1.54%) |
Apr 27, 2009 | 17.62 | 17.97 | 17.20 | 17.35 | 2,169,341 | -0.54(-3.04%) |
Apr 24, 2009 | 16.74 | 18.02 | 16.63 | 17.89 | 2,638,239 | +1.10(+6.57%) |
Apr 23, 2009 | 16.35 | 16.84 | 16.07 | 16.79 | 1,946,176 | +0.45(+2.73%) |
Apr 22, 2009 | 15.28 | 17.20 | 14.86 | 16.34 | 5,968,041 | +1.88(+12.98%) |
Apr 21, 2009 | 13.89 | 14.67 | 13.81 | 14.46 | 1,827,746 | +0.47(+3.39%) |
Apr 20, 2009 | 14.91 | 14.91 | 13.90 | 13.99 | 1,456,933 | -1.24(-8.14%) |
Apr 17, 2009 | 15.16 | 15.33 | 14.82 | 15.23 | 1,597,991 | +0.30(+2.04%) |
Apr 16, 2009 | 14.55 | 15.02 | 14.33 | 14.92 | 1,405,789 | +0.57(+3.99%) |
Apr 15, 2009 | 14.13 | 14.44 | 13.83 | 14.35 | 657,146 | +0.25(+1.76%) |
Apr 14, 2009 | 14.42 | 14.57 | 13.86 | 14.10 | 957,356 | -0.57(-3.87%) |
Apr 13, 2009 | 14.76 | 14.90 | 14.29 | 14.67 | 1,758,665 | -0.15(-1.01%) |
Apr 09, 2009 | 14.16 | 14.87 | 13.94 | 14.82 | 1,690,535 | +1.07(+7.82%) |
Apr 08, 2009 | 13.60 | 13.88 | 13.52 | 13.75 | 1,091,968 | +0.21(+1.53%) |
Apr 07, 2009 | 13.61 | 13.84 | 13.49 | 13.54 | 935,781 | -0.38(-2.76%) |
Apr 06, 2009 | 14.10 | 14.17 | 13.61 | 13.92 | 1,507,856 | -0.30(-2.08%) |
Apr 03, 2009 | 13.68 | 14.26 | 13.64 | 14.22 | 1,756,295 | +0.58(+4.27%) |
Apr 02, 2009 | 12.92 | 13.93 | 12.86 | 13.64 | 1,987,150 | +1.12(+8.92%) |
Apr 01, 2009 | 12.11 | 12.57 | 12.00 | 12.52 | 1,141,145 | +0.14(+1.14%) |
Mar 31, 2009 | 12.44 | 12.73 | 12.18 | 12.38 | 1,056,242 | +0.13(+1.07%) |
Mar 30, 2009 | 12.64 | 12.64 | 11.82 | 12.25 | 1,296,147 | -1.41(-10.34%) |
Mar 26, 2009 | 12.67 | 13.68 | 12.62 | 13.66 | 1,902,786 | +1.25(+10.10%) |
Mar 25, 2009 | 12.67 | 13.12 | 11.96 | 12.41 | 2,046,741 | -0.15(-1.20%) |
Mar 24, 2009 | 12.93 | 12.93 | 12.55 | 12.56 | 1,416,820 | -0.69(-5.21%) |
Mar 23, 2009 | 12.70 | 13.25 | 12.66 | 13.25 | 1,481,758 | +1.21(+10.02%) |
Mar 20, 2009 | 12.75 | 12.80 | 11.89 | 12.04 | 1,362,171 | -0.67(-5.28%) |
Mar 19, 2009 | 12.82 | 12.91 | 12.54 | 12.71 | 1,039,263 | +0.05(+0.41%) |
Mar 18, 2009 | 12.21 | 12.85 | 12.00 | 12.66 | 1,354,798 | +0.26(+2.08%) |
Mar 17, 2009 | 11.76 | 12.40 | 11.62 | 12.40 | 1,405,075 | +0.61(+5.13%) |
Mar 16, 2009 | 11.91 | 12.22 | 11.75 | 11.80 | 1,019,941 | -0.00(-0.04%) |
Mar 13, 2009 | 11.97 | 12.18 | 11.46 | 11.80 | 0 | -0.08(-0.67%) |
Mar 12, 2009 | 11.51 | 11.96 | 11.23 | 11.88 | 1,602,336 | +0.37(+3.22%) |
Mar 11, 2009 | 11.45 | 11.83 | 11.30 | 11.51 | 1,951,448 | +0.12(+1.03%) |
Mar 10, 2009 | 11.16 | 11.70 | 11.15 | 11.39 | 2,785,312 | +0.43(+3.94%) |
Mar 09, 2009 | 11.12 | 11.50 | 10.86 | 10.96 | 1,565,346 | -0.33(-2.91%) |
Mar 06, 2009 | 11.61 | 11.95 | 10.97 | 11.29 | 0 | -0.30(-2.59%) |
Mar 05, 2009 | 12.39 | 12.39 | 11.36 | 11.59 | 2,563,455 | -1.17(-9.19%) |
Mar 04, 2009 | 12.07 | 12.95 | 12.00 | 12.76 | 1,847,523 | +1.08(+9.28%) |