Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.44 | 18.44 | 17.98 | 18.00 | 446,400 | -0.31(-1.71%) |
Jan 28, 2010 | 18.41 | 18.43 | 18.02 | 18.31 | 333,118 | +0.13(+0.70%) |
Jan 27, 2010 | 18.83 | 18.83 | 18.00 | 18.18 | 731,994 | -0.37(-1.98%) |
Jan 26, 2010 | 18.64 | 18.91 | 18.49 | 18.55 | 459,443 | -0.09(-0.51%) |
Jan 25, 2010 | 18.28 | 18.69 | 18.23 | 18.64 | 462,694 | +0.37(+2.01%) |
Jan 22, 2010 | 18.76 | 18.78 | 18.23 | 18.28 | 683,868 | -0.55(-2.93%) |
Jan 21, 2010 | 19.03 | 19.27 | 18.77 | 18.83 | 815,749 | -0.13(-0.66%) |
Jan 20, 2010 | 19.10 | 19.48 | 18.82 | 18.95 | 623,233 | -0.11(-0.57%) |
Jan 19, 2010 | 18.97 | 19.10 | 18.77 | 19.06 | 635,098 | +0.10(+0.54%) |
Jan 15, 2010 | 19.01 | 18.96 | 18.96 | 18.96 | 323,803 | -0.17(-0.90%) |
Jan 14, 2010 | 18.99 | 19.14 | 18.90 | 19.13 | 395,764 | +0.24(+1.29%) |
Jan 13, 2010 | 18.74 | 18.90 | 18.49 | 18.89 | 984,760 | +0.15(+0.78%) |
Jan 12, 2010 | 18.74 | 18.89 | 18.64 | 18.74 | 766,511 | +0.00(+0.02%) |
Jan 11, 2010 | 18.90 | 19.06 | 18.64 | 18.74 | 620,879 | +0.15(+0.83%) |
Jan 08, 2010 | 18.36 | 18.70 | 18.28 | 18.59 | 484,015 | +0.22(+1.21%) |
Jan 07, 2010 | 18.32 | 18.41 | 18.13 | 18.36 | 538,694 | +0.07(+0.38%) |
Jan 06, 2010 | 18.21 | 18.43 | 18.13 | 18.29 | 442,122 | +0.12(+0.64%) |
Jan 05, 2010 | 17.98 | 18.18 | 17.95 | 18.18 | 480,970 | +0.17(+0.96%) |
Jan 04, 2010 | 17.79 | 18.00 | 17.63 | 18.00 | 732,682 | +0.47(+2.66%) |
Dec 31, 2009 | 17.48 | 17.54 | 17.54 | 17.54 | 454,671 | +0.08(+0.47%) |
Dec 30, 2009 | 17.33 | 17.47 | 17.26 | 17.45 | 490,578 | +0.17(+0.97%) |
Dec 29, 2009 | 17.22 | 17.37 | 17.22 | 17.29 | 636,214 | +0.14(+0.82%) |
Dec 28, 2009 | 17.27 | 17.34 | 17.00 | 17.15 | 422,684 | -0.03(-0.17%) |
Dec 24, 2009 | 17.06 | 17.18 | 17.06 | 17.18 | 111,637 | +0.14(+0.83%) |
Dec 23, 2009 | 16.82 | 17.11 | 16.82 | 17.04 | 386,976 | +0.16(+0.97%) |
Dec 22, 2009 | 16.92 | 16.93 | 16.84 | 16.87 | 212,581 | -0.04(-0.26%) |
Dec 21, 2009 | 16.86 | 16.94 | 16.78 | 16.92 | 279,077 | +0.05(+0.31%) |
Dec 18, 2009 | 16.88 | 16.93 | 16.77 | 16.86 | 296,131 | -0.01(-0.06%) |
Dec 17, 2009 | 16.89 | 16.90 | 16.78 | 16.87 | 264,408 | +0.02(+0.14%) |
Dec 16, 2009 | 16.73 | 16.92 | 16.72 | 16.85 | 334,578 | +0.07(+0.40%) |
Dec 15, 2009 | 16.69 | 16.83 | 16.67 | 16.78 | 337,986 | +0.08(+0.51%) |
Dec 14, 2009 | 16.69 | 16.72 | 16.67 | 16.70 | 325,163 | +0.24(+1.47%) |
Dec 11, 2009 | 16.50 | 16.52 | 16.36 | 16.46 | 334,903 | +0.00(+0.03%) |
Dec 10, 2009 | 16.35 | 16.52 | 16.34 | 16.45 | 470,318 | +0.08(+0.50%) |
Dec 09, 2009 | 16.42 | 16.68 | 16.22 | 16.37 | 612,022 | -0.05(-0.32%) |
Dec 08, 2009 | 16.48 | 16.54 | 16.42 | 16.42 | 273,265 | -0.12(-0.70%) |
Dec 07, 2009 | 16.73 | 16.73 | 16.48 | 16.54 | 346,820 | -0.03(-0.17%) |
Dec 04, 2009 | 16.89 | 16.89 | 16.51 | 16.57 | 347,373 | -0.10(-0.62%) |
Dec 03, 2009 | 16.58 | 16.75 | 16.58 | 16.67 | 330,064 | +0.09(+0.56%) |
Dec 02, 2009 | 16.89 | 16.92 | 16.52 | 16.58 | 466,560 | -0.28(-1.66%) |
Dec 01, 2009 | 16.66 | 16.88 | 16.66 | 16.86 | 564,331 | +0.19(+1.17%) |
Nov 30, 2009 | 16.73 | 16.80 | 16.55 | 16.66 | 321,329 | -0.11(-0.67%) |
Nov 27, 2009 | 16.52 | 16.85 | 16.52 | 16.77 | 209,385 | -0.13(-0.75%) |
Nov 25, 2009 | 16.70 | 16.91 | 16.69 | 16.90 | 308,685 | +0.16(+0.95%) |
Nov 24, 2009 | 16.65 | 16.77 | 16.48 | 16.74 | 286,448 | +0.06(+0.37%) |
Nov 23, 2009 | 16.59 | 16.93 | 16.59 | 16.68 | 274,299 | +0.21(+1.29%) |
Nov 20, 2009 | 16.53 | 16.62 | 16.45 | 16.47 | 230,216 | -0.09(-0.55%) |
Nov 19, 2009 | 16.69 | 16.74 | 16.49 | 16.56 | 315,347 | -0.23(-1.35%) |
Nov 18, 2009 | 16.84 | 16.92 | 16.71 | 16.79 | 355,767 | -0.00(-0.01%) |
Nov 17, 2009 | 16.85 | 16.90 | 16.68 | 16.79 | 234,484 | -0.06(-0.35%) |
Nov 16, 2009 | 16.71 | 16.94 | 16.71 | 16.85 | 437,377 | +0.18(+1.08%) |
Nov 13, 2009 | 16.50 | 16.72 | 16.46 | 16.67 | 226,306 | +0.19(+1.16%) |
Nov 12, 2009 | 16.62 | 16.70 | 16.46 | 16.48 | 270,876 | -0.24(-1.43%) |
Nov 11, 2009 | 16.85 | 16.92 | 16.53 | 16.72 | 369,974 | -0.04(-0.21%) |
Nov 10, 2009 | 16.79 | 16.90 | 16.73 | 16.75 | 423,024 | -0.04(-0.25%) |
Nov 09, 2009 | 16.58 | 16.84 | 16.58 | 16.80 | 370,205 | +0.28(+1.67%) |
Nov 06, 2009 | 16.67 | 16.75 | 16.46 | 16.52 | 484,095 | -0.26(-1.56%) |
Nov 05, 2009 | 16.68 | 16.88 | 16.63 | 16.78 | 237,557 | +0.10(+0.60%) |
Nov 04, 2009 | 16.65 | 16.81 | 16.60 | 16.68 | 470,847 | +0.08(+0.50%) |
Nov 03, 2009 | 16.37 | 16.63 | 16.19 | 16.60 | 323,402 | +0.21(+1.25%) |
Nov 02, 2009 | 16.29 | 16.61 | 16.12 | 16.40 | 428,940 | +0.14(+0.86%) |
Oct 30, 2009 | 16.60 | 16.69 | 16.20 | 16.26 | 526,697 | -0.40(-2.38%) |
Oct 29, 2009 | 16.38 | 16.68 | 16.26 | 16.65 | 419,898 | +0.55(+3.43%) |
Oct 28, 2009 | 16.82 | 16.82 | 16.00 | 16.10 | 842,776 | -0.39(-2.35%) |
Oct 27, 2009 | 16.73 | 16.73 | 16.42 | 16.49 | 360,172 | +0.02(+0.10%) |
Oct 26, 2009 | 16.45 | 16.83 | 16.31 | 16.47 | 586,314 | -0.14(-0.87%) |
Oct 23, 2009 | 16.59 | 16.70 | 16.32 | 16.61 | 650,039 | -0.42(-2.45%) |
Oct 22, 2009 | 16.92 | 17.04 | 16.75 | 17.03 | 419,341 | +0.09(+0.51%) |
Oct 21, 2009 | 16.92 | 17.16 | 16.79 | 16.94 | 500,238 | -0.06(-0.35%) |
Oct 20, 2009 | 16.73 | 17.03 | 16.71 | 17.00 | 505,927 | -0.03(-0.16%) |
Oct 19, 2009 | 16.90 | 17.06 | 16.84 | 17.03 | 396,008 | +0.11(+0.66%) |
Oct 16, 2009 | 16.87 | 16.94 | 16.85 | 16.92 | 360,380 | -0.00(-0.01%) |
Oct 15, 2009 | 16.87 | 16.92 | 16.57 | 16.92 | 323,596 | +0.12(+0.71%) |
Oct 14, 2009 | 16.75 | 16.94 | 16.55 | 16.80 | 507,395 | +0.20(+1.21%) |
Oct 13, 2009 | 16.76 | 16.84 | 16.47 | 16.60 | 489,010 | -0.49(-2.89%) |
Oct 12, 2009 | 17.05 | 17.26 | 16.90 | 17.09 | 619,826 | +0.27(+1.61%) |
Oct 09, 2009 | 16.61 | 16.88 | 16.54 | 16.82 | 552,084 | +0.29(+1.73%) |
Oct 08, 2009 | 16.31 | 16.62 | 16.31 | 16.54 | 669,429 | +0.25(+1.56%) |
Oct 07, 2009 | 16.10 | 16.31 | 16.04 | 16.28 | 402,693 | +0.10(+0.62%) |
Oct 06, 2009 | 15.96 | 16.26 | 15.90 | 16.18 | 474,563 | +0.33(+2.06%) |
Oct 05, 2009 | 15.56 | 15.93 | 15.55 | 15.86 | 288,780 | +0.29(+1.86%) |
Oct 02, 2009 | 15.57 | 15.58 | 15.14 | 15.57 | 467,948 | +0.02(+0.12%) |
Oct 01, 2009 | 15.78 | 15.79 | 15.55 | 15.55 | 422,627 | -0.26(-1.66%) |
Sep 30, 2009 | 16.11 | 16.11 | 15.61 | 15.81 | 262,534 | +0.07(+0.44%) |
Sep 29, 2009 | 15.79 | 15.79 | 15.58 | 15.74 | 230,933 | +0.06(+0.36%) |
Sep 28, 2009 | 15.47 | 15.75 | 15.42 | 15.68 | 255,654 | +0.28(+1.83%) |
Sep 25, 2009 | 15.46 | 15.64 | 15.40 | 15.40 | 259,162 | -0.13(-0.83%) |
Sep 24, 2009 | 15.67 | 15.78 | 15.40 | 15.53 | 391,386 | -0.15(-0.97%) |
Sep 23, 2009 | 15.86 | 15.90 | 15.67 | 15.68 | 393,326 | -0.19(-1.19%) |
Sep 22, 2009 | 15.74 | 15.90 | 15.74 | 15.87 | 289,908 | +0.15(+0.93%) |
Sep 21, 2009 | 15.67 | 15.75 | 15.46 | 15.73 | 301,792 | -0.07(-0.42%) |
Sep 18, 2009 | 16.11 | 16.12 | 15.75 | 15.79 | 500,120 | -0.35(-2.14%) |
Sep 17, 2009 | 16.05 | 16.18 | 15.89 | 16.14 | 373,888 | +0.23(+1.45%) |
Sep 16, 2009 | 15.87 | 16.07 | 15.80 | 15.91 | 528,028 | +0.44(+2.87%) |
Sep 15, 2009 | 15.51 | 15.83 | 15.46 | 15.46 | 348,392 | -0.03(-0.16%) |
Sep 14, 2009 | 15.31 | 15.55 | 15.31 | 15.49 | 263,907 | +0.05(+0.32%) |
Sep 11, 2009 | 15.41 | 15.55 | 15.36 | 15.44 | 548,500 | +0.07(+0.48%) |
Sep 10, 2009 | 15.25 | 15.38 | 15.20 | 15.36 | 368,288 | +0.16(+1.03%) |
Sep 09, 2009 | 15.12 | 15.25 | 15.12 | 15.21 | 338,827 | +0.09(+0.57%) |
Sep 08, 2009 | 15.25 | 15.25 | 14.98 | 15.12 | 276,193 | +0.24(+1.58%) |
Sep 04, 2009 | 14.81 | 15.02 | 14.73 | 14.89 | 185,041 | +0.08(+0.54%) |
Sep 03, 2009 | 14.71 | 14.81 | 14.69 | 14.80 | 216,972 | +0.09(+0.62%) |
Sep 02, 2009 | 14.75 | 14.82 | 14.49 | 14.71 | 486,328 | -0.07(-0.49%) |
Sep 01, 2009 | 15.14 | 15.16 | 14.71 | 14.79 | 408,671 | -0.30(-1.99%) |
Aug 31, 2009 | 15.20 | 15.25 | 14.97 | 15.09 | 239,007 | -0.20(-1.29%) |
Aug 28, 2009 | 15.25 | 15.36 | 15.07 | 15.28 | 393,439 | +0.10(+0.66%) |
Aug 27, 2009 | 15.10 | 15.22 | 14.88 | 15.18 | 368,935 | +0.03(+0.20%) |
Aug 26, 2009 | 15.35 | 15.35 | 15.07 | 15.15 | 276,570 | -0.08(-0.53%) |
Aug 25, 2009 | 15.15 | 15.25 | 15.11 | 15.23 | 349,889 | +0.06(+0.36%) |
Aug 24, 2009 | 15.30 | 15.30 | 14.93 | 15.18 | 433,774 | +0.22(+1.50%) |
Aug 21, 2009 | 14.87 | 14.98 | 14.87 | 14.96 | 261,618 | +0.17(+1.15%) |
Aug 20, 2009 | 14.88 | 14.88 | 14.70 | 14.79 | 161,184 | -0.00(-0.01%) |
Aug 19, 2009 | 14.98 | 14.98 | 14.68 | 14.79 | 248,232 | +0.02(+0.14%) |
Aug 18, 2009 | 14.62 | 14.88 | 14.62 | 14.77 | 153,445 | +0.15(+1.04%) |
Aug 17, 2009 | 14.77 | 14.77 | 14.42 | 14.61 | 300,631 | -0.21(-1.40%) |
Aug 14, 2009 | 14.91 | 14.93 | 14.67 | 14.82 | 218,969 | -0.16(-1.09%) |
Aug 13, 2009 | 14.87 | 15.03 | 14.67 | 14.98 | 356,145 | +0.32(+2.17%) |
Aug 12, 2009 | 14.61 | 14.80 | 14.61 | 14.67 | 194,758 | -0.01(-0.07%) |
Aug 11, 2009 | 14.71 | 14.71 | 14.51 | 14.68 | 228,289 | -0.09(-0.63%) |
Aug 10, 2009 | 14.76 | 14.91 | 14.61 | 14.77 | 243,997 | -0.11(-0.73%) |
Aug 07, 2009 | 14.84 | 14.88 | 14.62 | 14.88 | 298,454 | +0.04(+0.29%) |
Aug 06, 2009 | 14.70 | 14.84 | 14.58 | 14.84 | 233,256 | +0.10(+0.65%) |
Aug 05, 2009 | 14.70 | 14.74 | 14.54 | 14.74 | 319,559 | +0.05(+0.33%) |
Aug 04, 2009 | 14.80 | 14.82 | 14.68 | 14.69 | 273,242 | -0.11(-0.73%) |
Aug 03, 2009 | 14.50 | 14.80 | 14.50 | 14.80 | 442,108 | +0.37(+2.58%) |
Jul 31, 2009 | 14.27 | 14.50 | 14.27 | 14.43 | 349,681 | +0.12(+0.86%) |
Jul 30, 2009 | 14.22 | 14.43 | 14.22 | 14.30 | 333,917 | +0.10(+0.73%) |
Jul 29, 2009 | 14.36 | 14.36 | 14.09 | 14.20 | 358,577 | -0.21(-1.44%) |
Jul 28, 2009 | 14.57 | 14.62 | 14.24 | 14.41 | 400,167 | -0.24(-1.63%) |
Jul 27, 2009 | 14.59 | 14.67 | 14.57 | 14.65 | 195,962 | -0.02(-0.13%) |
Jul 24, 2009 | 14.69 | 14.73 | 14.58 | 14.67 | 944 | +0.09(+0.61%) |
Jul 23, 2009 | 14.40 | 14.72 | 14.36 | 14.58 | 300,914 | +0.17(+1.18%) |
Jul 22, 2009 | 14.72 | 14.72 | 14.34 | 14.41 | 361,527 | -0.20(-1.36%) |
Jul 21, 2009 | 14.48 | 14.83 | 14.48 | 14.61 | 427,282 | +0.12(+0.85%) |
Jul 20, 2009 | 14.40 | 14.53 | 14.19 | 14.49 | 487,013 | +0.30(+2.09%) |
Jul 17, 2009 | 14.08 | 14.19 | 13.98 | 14.19 | 236,939 | +0.21(+1.47%) |
Jul 16, 2009 | 14.00 | 14.19 | 13.92 | 13.98 | 470,516 | +0.09(+0.64%) |
Jul 15, 2009 | 13.81 | 13.97 | 13.78 | 13.89 | 400,559 | +0.15(+1.11%) |
Jul 14, 2009 | 14.05 | 14.09 | 13.74 | 13.74 | 432,528 | -0.40(-2.80%) |
Jul 13, 2009 | 13.60 | 14.14 | 13.57 | 14.14 | 557,914 | +0.17(+1.18%) |
Jul 10, 2009 | 14.15 | 14.15 | 13.75 | 13.97 | 557,985 | -0.14(-1.01%) |
Jul 09, 2009 | 13.88 | 14.15 | 13.84 | 14.11 | 559,978 | +0.30(+2.21%) |
Jul 08, 2009 | 13.79 | 13.95 | 13.68 | 13.81 | 583,641 | +0.01(+0.06%) |
Jul 07, 2009 | 14.19 | 14.19 | 13.77 | 13.80 | 609,128 | -0.37(-2.64%) |
Jul 06, 2009 | 14.20 | 14.22 | 13.87 | 14.18 | 446,253 | -0.13(-0.92%) |
Jul 02, 2009 | 14.46 | 14.46 | 14.22 | 14.31 | 289,960 | -0.19(-1.31%) |
Jul 01, 2009 | 14.65 | 14.81 | 14.41 | 14.50 | 302,448 | -0.12(-0.80%) |
Jun 30, 2009 | 14.60 | 14.83 | 14.56 | 14.61 | 371,084 | -0.06(-0.39%) |
Jun 29, 2009 | 14.76 | 15.02 | 14.65 | 14.67 | 279,748 | -0.03(-0.20%) |
Jun 26, 2009 | 14.45 | 14.79 | 14.45 | 14.70 | 299,771 | +0.09(+0.59%) |
Jun 25, 2009 | 14.43 | 14.65 | 14.43 | 14.61 | 307,887 | +0.26(+1.80%) |
Jun 24, 2009 | 14.44 | 14.58 | 14.24 | 14.36 | 330,154 | -0.01(-0.10%) |
Jun 23, 2009 | 14.61 | 14.61 | 14.19 | 14.37 | 496,522 | -0.16(-1.11%) |
Jun 22, 2009 | 14.98 | 15.00 | 14.19 | 14.53 | 1,142,222 | -0.72(-4.71%) |
Jun 19, 2009 | 15.04 | 15.25 | 14.89 | 15.25 | 458,906 | +0.20(+1.34%) |
Jun 18, 2009 | 14.99 | 15.14 | 14.88 | 15.05 | 320,206 | +0.03(+0.21%) |
Jun 17, 2009 | 15.18 | 15.31 | 14.98 | 15.02 | 496,385 | -0.29(-1.87%) |
Jun 16, 2009 | 15.49 | 15.59 | 15.26 | 15.30 | 539,983 | -0.14(-0.93%) |
Jun 15, 2009 | 15.45 | 15.60 | 15.37 | 15.45 | 319,757 | -0.21(-1.31%) |
Jun 12, 2009 | 15.57 | 15.72 | 15.42 | 15.65 | 281,688 | -0.09(-0.55%) |
Jun 11, 2009 | 15.64 | 15.94 | 15.59 | 15.74 | 479,548 | +0.14(+0.92%) |
Jun 10, 2009 | 15.65 | 15.84 | 15.49 | 15.59 | 377,547 | +0.04(+0.29%) |
Jun 09, 2009 | 15.46 | 15.57 | 15.34 | 15.55 | 324,615 | +0.22(+1.41%) |
Jun 08, 2009 | 15.29 | 15.50 | 15.25 | 15.33 | 322,566 | -0.04(-0.25%) |
Jun 05, 2009 | 15.49 | 15.57 | 15.14 | 15.37 | 495,365 | -0.03(-0.16%) |
Jun 04, 2009 | 15.06 | 15.55 | 14.98 | 15.40 | 522,820 | +0.39(+2.61%) |
Jun 03, 2009 | 15.45 | 15.57 | 14.93 | 15.01 | 604,935 | -0.53(-3.42%) |
Jun 02, 2009 | 15.73 | 15.78 | 15.47 | 15.54 | 503,377 | -0.17(-1.07%) |
Jun 01, 2009 | 15.88 | 15.89 | 15.44 | 15.71 | 623,443 | +0.06(+0.41%) |
May 29, 2009 | 15.89 | 15.89 | 15.57 | 15.64 | 566,267 | +0.04(+0.26%) |
May 28, 2009 | 15.36 | 15.66 | 15.17 | 15.60 | 673,452 | +0.45(+2.98%) |
May 27, 2009 | 14.98 | 15.40 | 14.98 | 15.15 | 822,092 | +0.11(+0.76%) |
May 26, 2009 | 14.72 | 15.06 | 14.61 | 15.04 | 538,179 | +0.30(+2.07%) |
May 22, 2009 | 14.79 | 14.97 | 14.70 | 14.73 | 299,752 | -0.10(-0.67%) |
May 21, 2009 | 14.76 | 14.91 | 14.62 | 14.83 | 397,146 | -0.08(-0.55%) |
May 20, 2009 | 14.91 | 15.14 | 14.84 | 14.91 | 570,639 | +0.14(+0.96%) |
May 19, 2009 | 14.74 | 14.89 | 14.60 | 14.77 | 482,528 | +0.04(+0.27%) |
May 18, 2009 | 14.46 | 14.76 | 14.44 | 14.73 | 429,993 | +0.33(+2.26%) |
May 15, 2009 | 14.39 | 14.53 | 14.30 | 14.40 | 468,071 | -0.12(-0.83%) |
May 14, 2009 | 14.38 | 14.53 | 14.21 | 14.53 | 489,836 | +0.08(+0.54%) |
May 13, 2009 | 14.75 | 14.92 | 14.42 | 14.45 | 572,707 | -0.34(-2.31%) |
May 12, 2009 | 14.67 | 14.93 | 14.63 | 14.79 | 341,924 | +0.10(+0.65%) |
May 11, 2009 | 14.79 | 14.99 | 14.63 | 14.69 | 426,164 | -0.35(-2.31%) |
May 08, 2009 | 14.90 | 15.12 | 14.77 | 15.04 | 884,438 | +0.40(+2.72%) |
May 07, 2009 | 14.69 | 14.98 | 14.53 | 14.64 | 835,189 | +0.07(+0.49%) |
May 06, 2009 | 14.25 | 14.61 | 14.11 | 14.57 | 734,221 | +0.37(+2.61%) |
May 05, 2009 | 14.19 | 14.22 | 13.93 | 14.20 | 635,586 | -0.02(-0.12%) |
May 04, 2009 | 14.01 | 14.25 | 14.01 | 14.22 | 552,702 | +0.22(+1.56%) |
May 01, 2009 | 13.66 | 14.01 | 13.61 | 14.00 | 422,561 | +0.34(+2.46%) |
Apr 30, 2009 | 13.88 | 13.97 | 13.66 | 13.66 | 426,428 | -0.19(-1.38%) |
Apr 29, 2009 | 13.87 | 13.96 | 13.80 | 13.85 | 338,586 | +0.09(+0.63%) |
Apr 28, 2009 | 13.71 | 13.86 | 13.69 | 13.77 | 309,568 | -0.11(-0.82%) |
Apr 27, 2009 | 13.77 | 13.98 | 13.62 | 13.88 | 807,583 | -0.13(-0.91%) |
Apr 24, 2009 | 14.05 | 14.16 | 13.94 | 14.01 | 572,678 | -0.02(-0.15%) |
Apr 23, 2009 | 13.98 | 14.11 | 13.98 | 14.03 | 552,287 | -0.00(-0.02%) |
Apr 22, 2009 | 14.08 | 14.15 | 14.00 | 14.03 | 446,319 | -0.08(-0.55%) |
Apr 21, 2009 | 14.18 | 14.23 | 13.99 | 14.11 | 457,622 | -0.14(-1.00%) |
Apr 20, 2009 | 14.04 | 14.33 | 14.04 | 14.25 | 1,044,881 | -0.21(-1.44%) |
Apr 17, 2009 | 14.34 | 14.49 | 14.28 | 14.46 | 737,338 | +0.22(+1.55%) |
Apr 16, 2009 | 14.03 | 14.27 | 13.81 | 14.24 | 762,777 | +0.18(+1.31%) |
Apr 15, 2009 | 14.39 | 14.39 | 13.95 | 14.05 | 500,011 | -0.07(-0.49%) |
Apr 14, 2009 | 13.96 | 14.34 | 13.96 | 14.12 | 576,158 | -0.07(-0.48%) |
Apr 13, 2009 | 14.22 | 14.34 | 13.98 | 14.19 | 759,708 | -0.24(-1.64%) |
Apr 09, 2009 | 14.65 | 14.65 | 14.18 | 14.43 | 963,706 | -0.03(-0.19%) |
Apr 08, 2009 | 14.40 | 14.59 | 13.99 | 14.46 | 832,616 | +0.31(+2.22%) |
Apr 07, 2009 | 14.41 | 14.41 | 14.04 | 14.14 | 923,649 | -0.28(-1.97%) |
Apr 06, 2009 | 14.68 | 14.68 | 14.20 | 14.43 | 793,825 | -0.06(-0.41%) |
Apr 03, 2009 | 14.40 | 14.51 | 14.14 | 14.49 | 689,335 | +0.24(+1.68%) |
Apr 02, 2009 | 14.46 | 14.47 | 14.04 | 14.25 | 921,931 | +0.43(+3.08%) |
Apr 01, 2009 | 13.68 | 13.91 | 13.64 | 13.82 | 929,499 | +0.03(+0.21%) |
Mar 31, 2009 | 13.98 | 14.00 | 13.79 | 13.79 | 715,628 | +0.11(+0.82%) |
Mar 30, 2009 | 14.05 | 14.06 | 13.56 | 13.68 | 1,183,955 | -0.93(-6.39%) |
Mar 26, 2009 | 14.53 | 14.76 | 14.31 | 14.61 | 1,120,726 | +0.33(+2.28%) |
Mar 25, 2009 | 14.08 | 14.40 | 13.80 | 14.29 | 994,310 | +0.20(+1.43%) |
Mar 24, 2009 | 14.35 | 14.44 | 13.80 | 14.08 | 1,191,665 | -0.36(-2.48%) |
Mar 23, 2009 | 14.27 | 14.44 | 14.19 | 14.44 | 1,551,975 | +0.68(+4.97%) |
Mar 20, 2009 | 13.69 | 13.81 | 13.41 | 13.76 | 3,181,102 | +0.76(+5.88%) |
Mar 19, 2009 | 12.70 | 13.20 | 12.50 | 12.99 | 1,277,292 | +0.75(+6.12%) |
Mar 18, 2009 | 11.96 | 12.37 | 11.61 | 12.24 | 1,175,664 | +0.25(+2.05%) |
Mar 17, 2009 | 11.61 | 12.02 | 11.44 | 12.00 | 948,998 | +0.48(+4.17%) |
Mar 16, 2009 | 11.43 | 11.76 | 11.24 | 11.52 | 715,407 | +0.11(+0.95%) |
Mar 13, 2009 | 11.39 | 11.45 | 11.22 | 11.41 | 0 | +0.13(+1.13%) |
Mar 12, 2009 | 10.87 | 11.42 | 10.78 | 11.28 | 817,082 | +0.37(+3.40%) |
Mar 11, 2009 | 11.01 | 11.13 | 10.74 | 10.91 | 708,046 | -0.02(-0.15%) |
Mar 10, 2009 | 10.87 | 10.97 | 10.80 | 10.93 | 963,517 | +0.28(+2.62%) |
Mar 09, 2009 | 10.63 | 10.93 | 10.60 | 10.65 | 1,105,711 | -0.17(-1.55%) |
Mar 06, 2009 | 11.03 | 11.23 | 10.60 | 10.82 | 0 | -0.24(-2.15%) |
Mar 05, 2009 | 11.76 | 11.76 | 10.99 | 11.05 | 1,102,761 | -0.79(-6.69%) |
Mar 04, 2009 | 11.32 | 12.07 | 11.32 | 11.85 | 1,031,264 | +0.61(+5.45%) |
Mar 02, 2009 | 12.27 | 12.28 | 11.23 | 11.23 | 1,639,094 | -1.35(-10.69%) |
Feb 27, 2009 | 12.51 | 12.84 | 12.15 | 12.58 | 0 | +0.06(+0.46%) |
Feb 26, 2009 | 12.39 | 12.71 | 12.29 | 12.52 | 1,381,895 | +0.48(+4.01%) |
Feb 25, 2009 | 11.78 | 12.26 | 11.55 | 12.04 | 979,418 | +0.34(+2.92%) |
Feb 24, 2009 | 11.19 | 11.75 | 11.19 | 11.70 | 1,167,104 | +0.51(+4.58%) |
Feb 23, 2009 | 12.19 | 12.49 | 11.04 | 11.19 | 2,800,023 | -1.04(-8.52%) |
Feb 20, 2009 | 13.07 | 13.13 | 11.95 | 12.23 | 0 | -1.13(-8.47%) |
Feb 19, 2009 | 13.45 | 13.45 | 12.76 | 13.36 | 1,027,780 | +0.16(+1.19%) |
Feb 18, 2009 | 13.98 | 14.19 | 13.16 | 13.20 | 1,346,045 | -0.73(-5.27%) |
Feb 17, 2009 | 14.40 | 14.48 | 13.93 | 13.94 | 775,949 | -0.64(-4.39%) |
Feb 13, 2009 | 14.23 | 14.61 | 14.23 | 14.58 | 430,696 | +0.24(+1.64%) |
Feb 12, 2009 | 14.69 | 14.69 | 14.07 | 14.34 | 825,543 | -0.04(-0.28%) |
Feb 11, 2009 | 14.68 | 14.92 | 14.33 | 14.38 | 876,062 | -0.25(-1.69%) |
Feb 10, 2009 | 14.78 | 14.89 | 14.57 | 14.63 | 589,397 | -0.12(-0.83%) |
Feb 09, 2009 | 14.85 | 15.04 | 14.73 | 14.75 | 590,539 | -0.13(-0.87%) |
Feb 06, 2009 | 14.98 | 15.07 | 14.75 | 14.88 | 752,153 | -0.15(-1.03%) |
Feb 05, 2009 | 15.17 | 15.35 | 14.98 | 15.04 | 801,034 | -0.32(-2.10%) |
Feb 04, 2009 | 15.48 | 15.58 | 15.35 | 15.36 | 553,236 | -0.02(-0.12%) |
Feb 03, 2009 | 15.48 | 15.48 | 15.25 | 15.38 | 416,494 | +0.05(+0.33%) |