Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.13 | 17.30 | 17.30 | 17.30 | 33,405 | +0.21(+1.21%) |
Dec 30, 2009 | 16.83 | 17.09 | 16.81 | 17.09 | 11,585 | +0.13(+0.78%) |
Dec 29, 2009 | 16.90 | 16.97 | 16.80 | 16.96 | 8,016 | +0.16(+0.95%) |
Dec 28, 2009 | 16.87 | 16.99 | 16.34 | 16.80 | 17,688 | -0.04(-0.22%) |
Dec 24, 2009 | 16.50 | 16.90 | 16.50 | 16.84 | 10,775 | +0.40(+2.46%) |
Dec 23, 2009 | 16.42 | 16.58 | 16.01 | 16.43 | 23,783 | +0.23(+1.39%) |
Dec 22, 2009 | 15.81 | 16.36 | 15.74 | 16.21 | 27,114 | +0.47(+2.99%) |
Dec 21, 2009 | 16.31 | 16.52 | 15.27 | 15.74 | 64,720 | -0.43(-2.67%) |
Dec 18, 2009 | 17.73 | 17.74 | 16.15 | 16.17 | 204,936 | -1.18(-6.83%) |
Dec 17, 2009 | 17.30 | 17.50 | 17.16 | 17.35 | 21,972 | -0.09(-0.54%) |
Dec 16, 2009 | 17.48 | 17.63 | 17.28 | 17.45 | 16,262 | +0.13(+0.76%) |
Dec 15, 2009 | 17.12 | 17.79 | 17.00 | 17.31 | 36,679 | +0.21(+1.21%) |
Dec 14, 2009 | 16.96 | 17.22 | 16.96 | 17.11 | 20,911 | +0.41(+2.48%) |
Dec 11, 2009 | 16.90 | 17.29 | 16.65 | 16.69 | 9,272 | -0.13(-0.78%) |
Dec 10, 2009 | 16.96 | 17.32 | 16.74 | 16.83 | 21,016 | -0.08(-0.44%) |
Dec 09, 2009 | 16.25 | 16.99 | 15.98 | 16.90 | 18,941 | +0.61(+3.75%) |
Dec 08, 2009 | 16.55 | 16.55 | 16.19 | 16.29 | 20,579 | -0.44(-2.64%) |
Dec 07, 2009 | 16.07 | 16.81 | 16.07 | 16.73 | 33,039 | +0.69(+4.28%) |
Dec 04, 2009 | 15.64 | 16.09 | 15.32 | 16.05 | 28,136 | +0.77(+5.05%) |
Dec 03, 2009 | 16.06 | 16.09 | 15.24 | 15.27 | 30,760 | -0.64(-4.02%) |
Dec 02, 2009 | 15.25 | 16.05 | 15.24 | 15.91 | 21,184 | +0.71(+4.64%) |
Dec 01, 2009 | 15.72 | 15.72 | 15.13 | 15.21 | 26,368 | -0.27(-1.76%) |
Nov 30, 2009 | 15.13 | 15.58 | 15.10 | 15.48 | 18,479 | +0.32(+2.11%) |
Nov 27, 2009 | 15.13 | 15.63 | 14.80 | 15.16 | 14,940 | -0.20(-1.29%) |
Nov 25, 2009 | 15.27 | 16.08 | 15.27 | 15.36 | 14,889 | +0.11(+0.74%) |
Nov 24, 2009 | 15.50 | 15.73 | 14.80 | 15.25 | 23,862 | -0.29(-1.88%) |
Nov 23, 2009 | 15.65 | 16.07 | 15.22 | 15.54 | 25,922 | +0.18(+1.16%) |
Nov 20, 2009 | 15.63 | 15.78 | 15.16 | 15.36 | 23,884 | -0.36(-2.27%) |
Nov 19, 2009 | 16.57 | 16.64 | 15.70 | 15.72 | 16,135 | -1.00(-5.96%) |
Nov 18, 2009 | 16.95 | 16.95 | 16.26 | 16.71 | 13,624 | -0.18(-1.06%) |
Nov 17, 2009 | 16.76 | 17.20 | 16.76 | 16.89 | 11,342 | +0.08(+0.50%) |
Nov 16, 2009 | 16.45 | 17.20 | 16.45 | 16.81 | 21,843 | +0.55(+3.41%) |
Nov 13, 2009 | 16.80 | 16.83 | 16.13 | 16.25 | 17,534 | -0.16(-0.97%) |
Nov 12, 2009 | 17.26 | 17.77 | 16.26 | 16.41 | 19,673 | -0.92(-5.31%) |
Nov 11, 2009 | 16.97 | 17.78 | 16.94 | 17.33 | 23,297 | +0.52(+3.07%) |
Nov 10, 2009 | 17.03 | 17.37 | 16.49 | 16.82 | 21,827 | -0.36(-2.08%) |
Nov 09, 2009 | 16.52 | 17.27 | 16.41 | 17.17 | 40,121 | +0.78(+4.76%) |
Nov 06, 2009 | 15.56 | 16.43 | 15.53 | 16.39 | 30,466 | +0.68(+4.31%) |
Nov 05, 2009 | 15.39 | 15.85 | 15.26 | 15.72 | 16,653 | +0.55(+3.66%) |
Nov 04, 2009 | 15.81 | 15.98 | 15.11 | 15.16 | 19,815 | -0.54(-3.41%) |
Nov 03, 2009 | 15.16 | 15.89 | 15.16 | 15.70 | 18,719 | +0.47(+3.09%) |
Nov 02, 2009 | 16.52 | 16.84 | 15.06 | 15.23 | 49,332 | -1.21(-7.38%) |
Oct 30, 2009 | 16.94 | 17.44 | 16.10 | 16.44 | 30,748 | -0.70(-4.11%) |
Oct 29, 2009 | 17.25 | 17.92 | 16.94 | 17.15 | 35,324 | -0.01(-0.05%) |
Oct 28, 2009 | 17.53 | 17.60 | 16.92 | 17.15 | 27,963 | -0.38(-2.14%) |
Oct 27, 2009 | 18.20 | 18.30 | 17.51 | 17.53 | 13,484 | -0.60(-3.32%) |
Oct 26, 2009 | 18.47 | 19.17 | 18.05 | 18.13 | 19,686 | -0.26(-1.43%) |
Oct 23, 2009 | 18.65 | 18.69 | 18.26 | 18.40 | 27,731 | -0.63(-3.31%) |
Oct 22, 2009 | 19.13 | 19.16 | 18.44 | 19.03 | 26,574 | -0.12(-0.64%) |
Oct 21, 2009 | 19.91 | 21.12 | 19.15 | 19.15 | 41,125 | -0.73(-3.69%) |
Oct 20, 2009 | 19.81 | 20.06 | 19.74 | 19.88 | 12,018 | +0.16(+0.81%) |
Oct 19, 2009 | 19.81 | 19.83 | 19.44 | 19.72 | 8,981 | +0.05(+0.24%) |
Oct 16, 2009 | 19.82 | 20.21 | 19.66 | 19.67 | 11,170 | -0.39(-1.92%) |
Oct 15, 2009 | 19.18 | 20.07 | 19.18 | 20.06 | 19,555 | +0.71(+3.64%) |
Oct 14, 2009 | 19.15 | 19.46 | 18.81 | 19.35 | 27,375 | +0.53(+2.80%) |
Oct 13, 2009 | 19.39 | 19.39 | 18.32 | 18.83 | 20,355 | -0.54(-2.77%) |
Oct 12, 2009 | 19.34 | 19.86 | 19.18 | 19.36 | 22,876 | +0.00(+0.00%) |
Oct 09, 2009 | 19.03 | 19.62 | 19.03 | 19.36 | 16,836 | +0.39(+2.03%) |
Oct 08, 2009 | 19.72 | 20.46 | 18.97 | 18.98 | 26,674 | -0.48(-2.46%) |
Oct 07, 2009 | 19.46 | 19.73 | 18.89 | 19.46 | 18,794 | -0.04(-0.19%) |
Oct 06, 2009 | 18.18 | 19.70 | 17.95 | 19.50 | 30,274 | +1.35(+7.46%) |
Oct 05, 2009 | 17.98 | 18.71 | 17.42 | 18.14 | 29,543 | -0.35(-1.88%) |
Oct 02, 2009 | 19.81 | 20.65 | 18.33 | 18.49 | 46,129 | -1.33(-6.73%) |
Oct 01, 2009 | 21.14 | 21.14 | 19.82 | 19.82 | 34,581 | -1.38(-6.52%) |
Sep 30, 2009 | 21.70 | 21.71 | 20.96 | 21.21 | 19,316 | -0.50(-2.30%) |
Sep 29, 2009 | 22.26 | 22.57 | 21.57 | 21.70 | 18,733 | -0.49(-2.20%) |
Sep 28, 2009 | 21.74 | 22.40 | 21.74 | 22.19 | 16,939 | +0.58(+2.70%) |
Sep 25, 2009 | 22.08 | 22.15 | 21.47 | 21.61 | 12,329 | -0.48(-2.17%) |
Sep 24, 2009 | 22.01 | 22.22 | 21.50 | 22.09 | 20,785 | +0.13(+0.60%) |
Sep 23, 2009 | 22.95 | 23.25 | 21.90 | 21.96 | 15,931 | -0.88(-3.87%) |
Sep 22, 2009 | 22.25 | 23.12 | 22.25 | 22.84 | 11,714 | +0.86(+3.89%) |
Sep 21, 2009 | 22.74 | 22.83 | 21.84 | 21.99 | 17,966 | -0.62(-2.74%) |
Sep 18, 2009 | 23.04 | 23.65 | 22.56 | 22.61 | 49,233 | -0.33(-1.43%) |
Sep 17, 2009 | 21.82 | 23.03 | 21.82 | 22.94 | 33,648 | +1.15(+5.26%) |
Sep 16, 2009 | 20.93 | 21.82 | 20.72 | 21.79 | 23,847 | +0.72(+3.44%) |
Sep 15, 2009 | 20.77 | 21.06 | 20.68 | 21.06 | 12,788 | +0.23(+1.08%) |
Sep 14, 2009 | 20.68 | 21.19 | 20.68 | 20.84 | 13,876 | +0.05(+0.23%) |
Sep 11, 2009 | 21.65 | 21.74 | 20.72 | 20.79 | 24,346 | -0.87(-4.03%) |
Sep 10, 2009 | 22.74 | 22.81 | 21.67 | 21.67 | 35,299 | -0.91(-4.04%) |
Sep 09, 2009 | 22.32 | 22.87 | 22.27 | 22.58 | 18,314 | +0.17(+0.76%) |
Sep 08, 2009 | 21.50 | 22.77 | 21.03 | 22.41 | 38,117 | +1.19(+5.63%) |
Sep 04, 2009 | 20.35 | 21.23 | 20.31 | 21.22 | 13,822 | +0.76(+3.72%) |
Sep 03, 2009 | 20.54 | 20.76 | 19.89 | 20.45 | 18,564 | -0.03(-0.14%) |
Sep 02, 2009 | 20.84 | 21.17 | 20.31 | 20.48 | 22,234 | -0.38(-1.80%) |
Sep 01, 2009 | 22.05 | 22.32 | 20.74 | 20.86 | 28,306 | -1.30(-5.86%) |
Aug 31, 2009 | 22.16 | 22.40 | 21.79 | 22.16 | 28,880 | -0.28(-1.26%) |
Aug 28, 2009 | 22.07 | 22.93 | 21.98 | 22.44 | 36,304 | +0.48(+2.18%) |
Aug 27, 2009 | 22.44 | 22.44 | 21.39 | 21.96 | 45,236 | -0.40(-1.81%) |
Aug 26, 2009 | 22.30 | 22.71 | 22.01 | 22.36 | 30,929 | +0.02(+0.08%) |
Aug 25, 2009 | 21.42 | 23.20 | 21.42 | 22.34 | 58,521 | +0.99(+4.62%) |
Aug 24, 2009 | 21.91 | 21.91 | 21.05 | 21.36 | 43,211 | -0.43(-1.98%) |
Aug 21, 2009 | 22.51 | 23.73 | 21.66 | 21.79 | 83,903 | -0.43(-1.95%) |
Aug 20, 2009 | 20.73 | 22.44 | 20.49 | 22.22 | 30,252 | +1.48(+7.11%) |
Aug 19, 2009 | 20.05 | 20.77 | 20.05 | 20.75 | 22,376 | +0.44(+2.18%) |
Aug 18, 2009 | 19.97 | 20.67 | 19.68 | 20.30 | 42,520 | +0.53(+2.66%) |
Aug 17, 2009 | 20.15 | 20.35 | 19.57 | 19.78 | 41,637 | -0.86(-4.15%) |
Aug 14, 2009 | 22.02 | 22.02 | 20.39 | 20.63 | 48,149 | -1.36(-6.20%) |
Aug 13, 2009 | 21.11 | 22.29 | 20.23 | 22.00 | 59,447 | +1.35(+6.56%) |
Aug 12, 2009 | 21.38 | 22.01 | 20.36 | 20.64 | 65,614 | -0.69(-3.22%) |
Aug 11, 2009 | 22.25 | 22.75 | 21.18 | 21.33 | 54,494 | -1.01(-4.50%) |
Aug 10, 2009 | 22.37 | 22.47 | 22.14 | 22.33 | 35,155 | -0.16(-0.71%) |
Aug 07, 2009 | 22.27 | 22.74 | 21.97 | 22.49 | 80,591 | +0.53(+2.40%) |
Aug 06, 2009 | 22.98 | 23.37 | 21.87 | 21.97 | 97,972 | -0.83(-3.63%) |
Aug 05, 2009 | 23.05 | 23.39 | 22.65 | 22.79 | 50,953 | -0.12(-0.53%) |
Aug 04, 2009 | 22.88 | 23.22 | 22.39 | 22.92 | 59,098 | -0.21(-0.89%) |
Aug 03, 2009 | 23.28 | 23.38 | 22.58 | 23.12 | 65,331 | +0.31(+1.36%) |
Jul 31, 2009 | 22.82 | 23.26 | 22.61 | 22.81 | 50,076 | -0.06(-0.25%) |
Jul 30, 2009 | 23.17 | 24.04 | 22.83 | 22.87 | 41,086 | +0.08(+0.37%) |
Jul 29, 2009 | 23.95 | 24.21 | 22.75 | 22.79 | 51,733 | -1.64(-6.73%) |
Jul 28, 2009 | 24.11 | 24.89 | 24.08 | 24.43 | 48,338 | +0.18(+0.74%) |
Jul 27, 2009 | 22.95 | 24.86 | 22.90 | 24.25 | 56,649 | +1.03(+4.45%) |
Jul 24, 2009 | 22.79 | 23.49 | 22.76 | 23.22 | 627 | +0.28(+1.23%) |
Jul 23, 2009 | 22.31 | 23.31 | 22.31 | 22.94 | 80,904 | +0.51(+2.26%) |
Jul 22, 2009 | 21.16 | 22.51 | 21.15 | 22.43 | 44,048 | +1.15(+5.39%) |
Jul 21, 2009 | 21.42 | 21.50 | 20.92 | 21.28 | 70,136 | -0.06(-0.26%) |
Jul 20, 2009 | 21.22 | 21.43 | 21.18 | 21.34 | 29,785 | +0.33(+1.57%) |
Jul 17, 2009 | 21.06 | 21.09 | 20.46 | 21.01 | 28,523 | -0.04(-0.18%) |
Jul 16, 2009 | 21.32 | 21.37 | 19.77 | 21.05 | 169,807 | -0.48(-2.23%) |
Jul 15, 2009 | 20.90 | 21.86 | 20.90 | 21.53 | 152,598 | +0.96(+4.66%) |
Jul 14, 2009 | 19.98 | 20.80 | 19.75 | 20.57 | 20,202 | +0.52(+2.58%) |
Jul 13, 2009 | 18.48 | 20.13 | 18.48 | 20.05 | 39,023 | +1.33(+7.08%) |
Jul 10, 2009 | 18.61 | 18.93 | 18.03 | 18.72 | 23,095 | +0.03(+0.15%) |
Jul 09, 2009 | 19.77 | 19.77 | 18.69 | 18.70 | 27,251 | -0.94(-4.79%) |
Jul 08, 2009 | 20.98 | 20.98 | 19.50 | 19.64 | 48,277 | -1.17(-5.60%) |
Jul 07, 2009 | 20.90 | 21.36 | 20.69 | 20.80 | 30,033 | -0.02(-0.09%) |
Jul 06, 2009 | 19.91 | 20.91 | 19.69 | 20.82 | 62,060 | +0.86(+4.33%) |
Jul 02, 2009 | 20.30 | 20.30 | 19.49 | 19.96 | 47,494 | -0.78(-3.76%) |
Jul 01, 2009 | 20.57 | 21.10 | 20.34 | 20.74 | 47,795 | +0.29(+1.43%) |
Jun 30, 2009 | 20.01 | 20.59 | 19.66 | 20.44 | 43,673 | +0.25(+1.26%) |
Jun 29, 2009 | 18.95 | 20.21 | 18.68 | 20.19 | 63,134 | +1.22(+6.44%) |
Jun 26, 2009 | 17.20 | 18.97 | 16.95 | 18.97 | 90,286 | +1.60(+9.20%) |
Jun 25, 2009 | 16.91 | 17.37 | 16.91 | 17.37 | 25,817 | +1.06(+6.51%) |
Jun 24, 2009 | 16.98 | 17.20 | 16.25 | 16.31 | 27,992 | -0.57(-3.40%) |
Jun 23, 2009 | 17.32 | 17.40 | 16.87 | 16.88 | 16,862 | -0.20(-1.16%) |
Jun 22, 2009 | 18.05 | 18.10 | 17.08 | 17.08 | 44,406 | -1.07(-5.90%) |
Jun 19, 2009 | 17.97 | 18.39 | 17.48 | 18.15 | 82,462 | +0.42(+2.39%) |
Jun 18, 2009 | 17.66 | 18.01 | 17.46 | 17.73 | 13,753 | +0.08(+0.48%) |
Jun 17, 2009 | 17.09 | 17.96 | 17.09 | 17.64 | 40,337 | +0.55(+3.25%) |
Jun 16, 2009 | 16.99 | 17.77 | 16.97 | 17.09 | 34,255 | +0.33(+1.96%) |
Jun 15, 2009 | 18.14 | 18.17 | 16.45 | 16.76 | 42,559 | -1.75(-9.45%) |
Jun 12, 2009 | 17.83 | 18.52 | 17.67 | 18.51 | 25,134 | +0.47(+2.61%) |
Jun 11, 2009 | 18.33 | 18.52 | 17.98 | 18.04 | 21,802 | -0.23(-1.24%) |
Jun 10, 2009 | 19.10 | 19.10 | 17.98 | 18.26 | 22,163 | -0.59(-3.14%) |
Jun 09, 2009 | 18.61 | 19.26 | 18.61 | 18.86 | 21,055 | +0.31(+1.67%) |
Jun 08, 2009 | 18.11 | 18.79 | 17.98 | 18.55 | 40,412 | +0.48(+2.65%) |
Jun 05, 2009 | 18.87 | 18.87 | 18.04 | 18.07 | 48,936 | -0.59(-3.17%) |
Jun 04, 2009 | 18.77 | 19.21 | 18.33 | 18.66 | 44,036 | -0.08(-0.40%) |
Jun 03, 2009 | 18.26 | 18.90 | 18.12 | 18.73 | 28,113 | +0.36(+1.94%) |
Jun 02, 2009 | 18.39 | 19.00 | 17.89 | 18.38 | 61,156 | -0.21(-1.11%) |
Jun 01, 2009 | 19.15 | 19.15 | 18.20 | 18.58 | 57,352 | -0.09(-0.50%) |
May 29, 2009 | 19.01 | 19.81 | 18.25 | 18.68 | 212,182 | -0.36(-1.88%) |
May 28, 2009 | 19.78 | 19.84 | 18.44 | 19.03 | 59,628 | -0.50(-2.55%) |
May 27, 2009 | 19.60 | 20.40 | 19.49 | 19.53 | 37,948 | -0.21(-1.05%) |
May 26, 2009 | 18.12 | 20.31 | 18.06 | 19.74 | 59,406 | +1.49(+8.19%) |
May 22, 2009 | 19.23 | 19.43 | 18.16 | 18.24 | 40,175 | -1.02(-5.32%) |
May 21, 2009 | 18.94 | 19.34 | 18.60 | 19.27 | 41,820 | +0.17(+0.89%) |
May 20, 2009 | 20.04 | 20.58 | 18.96 | 19.10 | 86,634 | -0.75(-3.79%) |
May 19, 2009 | 20.48 | 20.55 | 19.70 | 19.85 | 32,302 | -0.75(-3.65%) |
May 18, 2009 | 19.64 | 20.75 | 19.58 | 20.60 | 58,534 | +1.33(+6.87%) |
May 15, 2009 | 19.35 | 19.90 | 19.10 | 19.28 | 112,196 | -0.12(-0.63%) |
May 14, 2009 | 19.18 | 20.61 | 18.94 | 19.40 | 89,942 | +0.38(+1.98%) |
May 13, 2009 | 19.50 | 19.61 | 18.93 | 19.03 | 109,194 | -0.80(-4.03%) |
May 12, 2009 | 20.72 | 20.74 | 19.30 | 19.82 | 115,245 | -0.66(-3.21%) |
May 11, 2009 | 20.97 | 21.16 | 20.17 | 20.48 | 86,114 | -1.13(-5.22%) |
May 08, 2009 | 20.91 | 21.85 | 20.04 | 21.61 | 42,654 | +1.02(+4.98%) |
May 07, 2009 | 20.16 | 20.91 | 19.93 | 20.59 | 75,384 | +0.83(+4.19%) |
May 06, 2009 | 19.65 | 19.99 | 18.99 | 19.76 | 49,966 | +0.31(+1.60%) |
May 05, 2009 | 19.95 | 19.99 | 18.44 | 19.45 | 117,362 | -0.65(-3.23%) |
May 04, 2009 | 19.04 | 20.10 | 18.93 | 20.10 | 58,095 | +1.45(+7.76%) |
May 01, 2009 | 19.48 | 19.48 | 18.50 | 18.65 | 69,117 | -0.84(-4.29%) |
Apr 30, 2009 | 20.63 | 20.82 | 19.41 | 19.49 | 51,590 | -0.96(-4.69%) |
Apr 29, 2009 | 19.30 | 20.80 | 19.30 | 20.44 | 66,563 | +1.30(+6.77%) |
Apr 28, 2009 | 18.74 | 19.26 | 18.70 | 19.15 | 112,279 | +0.17(+0.89%) |
Apr 27, 2009 | 18.92 | 19.32 | 18.09 | 18.98 | 58,078 | -0.34(-1.75%) |
Apr 24, 2009 | 18.51 | 19.65 | 18.11 | 19.32 | 72,041 | +1.02(+5.55%) |
Apr 23, 2009 | 18.71 | 19.14 | 18.05 | 18.30 | 53,125 | -0.45(-2.41%) |
Apr 22, 2009 | 18.34 | 19.68 | 18.23 | 18.75 | 73,635 | +0.08(+0.40%) |
Apr 21, 2009 | 17.87 | 18.97 | 17.87 | 18.68 | 52,605 | +0.68(+3.76%) |
Apr 20, 2009 | 18.84 | 18.84 | 17.50 | 18.00 | 68,835 | -1.22(-6.36%) |
Apr 17, 2009 | 18.59 | 19.50 | 18.10 | 19.22 | 56,670 | +0.69(+3.70%) |
Apr 16, 2009 | 18.86 | 19.27 | 18.41 | 18.54 | 89,184 | -0.03(-0.15%) |
Apr 15, 2009 | 17.85 | 18.91 | 17.73 | 18.56 | 92,409 | +0.63(+3.51%) |
Apr 14, 2009 | 18.21 | 18.99 | 17.86 | 17.93 | 103,471 | -0.57(-3.10%) |
Apr 13, 2009 | 19.03 | 19.03 | 18.16 | 18.51 | 92,822 | -0.84(-4.32%) |
Apr 09, 2009 | 19.22 | 19.86 | 19.14 | 19.34 | 87,665 | +0.70(+3.73%) |
Apr 08, 2009 | 18.12 | 18.66 | 17.73 | 18.65 | 64,729 | +0.79(+4.42%) |
Apr 07, 2009 | 17.60 | 18.34 | 17.58 | 17.86 | 105,269 | -0.38(-2.06%) |
Apr 06, 2009 | 18.67 | 18.90 | 17.84 | 18.24 | 130,567 | -1.16(-5.96%) |
Apr 03, 2009 | 19.74 | 20.00 | 18.87 | 19.39 | 76,894 | -0.52(-2.60%) |
Apr 02, 2009 | 18.71 | 19.91 | 18.71 | 19.91 | 92,079 | +1.53(+8.34%) |
Apr 01, 2009 | 17.57 | 18.77 | 17.46 | 18.38 | 65,385 | +0.51(+2.84%) |
Mar 31, 2009 | 18.42 | 18.42 | 17.57 | 17.87 | 102,252 | -0.30(-1.66%) |
Mar 30, 2009 | 17.60 | 18.29 | 17.44 | 18.17 | 86,497 | -1.19(-6.16%) |
Mar 26, 2009 | 18.30 | 19.39 | 17.45 | 19.36 | 168,925 | +1.35(+7.52%) |
Mar 25, 2009 | 16.77 | 18.78 | 16.77 | 18.01 | 150,985 | +1.47(+8.86%) |
Mar 24, 2009 | 16.68 | 16.98 | 16.39 | 16.54 | 60,928 | -0.41(-2.44%) |
Mar 23, 2009 | 16.32 | 16.96 | 16.28 | 16.96 | 97,398 | +1.55(+10.07%) |
Mar 20, 2009 | 15.37 | 15.80 | 15.23 | 15.41 | 82,729 | +0.23(+1.55%) |
Mar 19, 2009 | 16.09 | 16.18 | 15.06 | 15.17 | 112,097 | -0.81(-5.06%) |
Mar 18, 2009 | 16.37 | 17.04 | 15.61 | 15.98 | 99,486 | -0.49(-2.97%) |
Mar 17, 2009 | 15.11 | 16.47 | 15.11 | 16.47 | 59,496 | +1.36(+9.02%) |
Mar 16, 2009 | 15.60 | 15.89 | 14.82 | 15.11 | 72,534 | -0.35(-2.25%) |
Mar 13, 2009 | 16.00 | 16.00 | 15.15 | 15.45 | 0 | -0.43(-2.72%) |
Mar 12, 2009 | 14.95 | 16.26 | 14.92 | 15.89 | 108,901 | +0.91(+6.09%) |
Mar 11, 2009 | 15.99 | 17.01 | 14.73 | 14.97 | 107,069 | -1.03(-6.46%) |
Mar 10, 2009 | 14.35 | 16.02 | 14.26 | 16.01 | 96,368 | +2.05(+14.68%) |
Mar 09, 2009 | 14.01 | 15.32 | 13.95 | 13.96 | 89,360 | -0.18(-1.26%) |
Mar 06, 2009 | 13.92 | 14.68 | 13.74 | 14.14 | 0 | +0.08(+0.60%) |
Mar 05, 2009 | 14.73 | 15.27 | 13.79 | 14.05 | 95,484 | -1.10(-7.26%) |
Mar 04, 2009 | 14.41 | 15.61 | 14.31 | 15.15 | 83,546 | +0.43(+2.94%) |
Mar 02, 2009 | 14.91 | 15.10 | 14.48 | 14.72 | 88,810 | -0.28(-1.88%) |
Feb 27, 2009 | 14.82 | 15.59 | 14.82 | 15.00 | 0 | +0.05(+0.31%) |
Feb 26, 2009 | 15.29 | 15.29 | 14.79 | 14.96 | 70,694 | -0.07(-0.44%) |
Feb 25, 2009 | 15.27 | 15.62 | 14.62 | 15.02 | 106,128 | -0.53(-3.39%) |
Feb 24, 2009 | 15.61 | 15.99 | 15.05 | 15.55 | 171,482 | -0.07(-0.42%) |
Feb 23, 2009 | 16.52 | 16.52 | 15.39 | 15.61 | 74,334 | -0.75(-4.60%) |
Feb 20, 2009 | 15.61 | 16.44 | 15.40 | 16.36 | 103,400 | +0.68(+4.31%) |
Feb 19, 2009 | 16.50 | 16.64 | 15.51 | 15.69 | 133,807 | -0.57(-3.53%) |
Feb 18, 2009 | 17.28 | 17.28 | 16.04 | 16.26 | 94,348 | -0.84(-4.89%) |
Feb 17, 2009 | 17.11 | 17.41 | 16.66 | 17.10 | 62,687 | -0.28(-1.62%) |
Feb 13, 2009 | 18.10 | 18.11 | 17.04 | 17.38 | 71,449 | -0.83(-4.54%) |
Feb 12, 2009 | 18.36 | 18.36 | 16.97 | 18.21 | 98,041 | -0.39(-2.12%) |
Feb 11, 2009 | 19.00 | 19.50 | 18.24 | 18.60 | 110,843 | -0.21(-1.10%) |
Feb 10, 2009 | 20.05 | 20.45 | 18.60 | 18.81 | 80,867 | -1.29(-6.41%) |
Feb 09, 2009 | 19.78 | 20.67 | 19.64 | 20.10 | 43,380 | +0.22(+1.09%) |
Feb 06, 2009 | 19.50 | 20.65 | 19.15 | 19.88 | 48,199 | +0.39(+1.98%) |
Feb 05, 2009 | 19.42 | 20.65 | 18.56 | 19.50 | 83,440 | -0.15(-0.77%) |
Feb 04, 2009 | 20.44 | 20.63 | 19.32 | 19.65 | 71,279 | -0.74(-3.64%) |
Feb 03, 2009 | 19.64 | 20.91 | 19.36 | 20.39 | 49,160 | +0.91(+4.68%) |
Feb 02, 2009 | 18.59 | 19.97 | 18.51 | 19.48 | 46,740 | +0.60(+3.19%) |
Jan 30, 2009 | 19.03 | 19.81 | 18.61 | 18.87 | 0 | -0.01(-0.05%) |
Jan 29, 2009 | 19.65 | 19.97 | 18.87 | 18.88 | 40,970 | -1.05(-5.28%) |
Jan 28, 2009 | 18.48 | 20.22 | 18.48 | 19.94 | 74,122 | +1.63(+8.88%) |
Jan 27, 2009 | 18.18 | 18.88 | 18.05 | 18.31 | 28,751 | +0.26(+1.46%) |
Jan 26, 2009 | 16.50 | 18.20 | 16.45 | 18.05 | 44,052 | +1.65(+10.09%) |
Jan 23, 2009 | 16.39 | 17.17 | 16.26 | 16.39 | 55,011 | -0.54(-3.16%) |
Jan 22, 2009 | 17.02 | 17.70 | 15.93 | 16.93 | 75,956 | -0.62(-3.54%) |
Jan 21, 2009 | 15.91 | 17.59 | 15.17 | 17.55 | 111,563 | +1.79(+11.33%) |
Jan 20, 2009 | 16.45 | 16.68 | 15.51 | 15.76 | 142,626 | -0.94(-5.63%) |
Jan 16, 2009 | 17.62 | 17.62 | 16.06 | 16.70 | 0 | -0.21(-1.22%) |
Jan 15, 2009 | 17.08 | 17.39 | 15.93 | 16.91 | 126,540 | -0.17(-0.99%) |
Jan 14, 2009 | 17.21 | 17.27 | 16.91 | 17.08 | 100,483 | -0.51(-2.89%) |
Jan 13, 2009 | 17.48 | 17.72 | 17.34 | 17.59 | 102,181 | +0.02(+0.11%) |
Jan 12, 2009 | 17.66 | 17.91 | 17.25 | 17.57 | 56,975 | -0.09(-0.53%) |
Jan 09, 2009 | 18.64 | 19.02 | 17.66 | 17.66 | 46,887 | -0.98(-5.24%) |
Jan 08, 2009 | 17.97 | 19.00 | 17.97 | 18.64 | 20,851 | +0.62(+3.44%) |
Jan 07, 2009 | 18.92 | 18.92 | 17.67 | 18.02 | 49,786 | -1.19(-6.21%) |
Jan 06, 2009 | 19.18 | 19.39 | 17.93 | 19.21 | 55,764 | +0.31(+1.64%) |
Jan 05, 2009 | 18.95 | 19.07 | 18.27 | 18.90 | 34,890 | +0.10(+0.55%) |
Jan 02, 2009 | 18.84 | 19.52 | 18.52 | 18.80 | 0 | +0.01(+0.05%) |