Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.88 | 22.21 | 21.80 | 21.80 | 69,413 | +0.04(+0.18%) |
Jan 28, 2010 | 22.07 | 22.09 | 21.64 | 21.76 | 77,627 | -0.25(-1.13%) |
Jan 27, 2010 | 21.88 | 22.05 | 21.79 | 22.01 | 43,499 | +0.03(+0.15%) |
Jan 26, 2010 | 22.15 | 22.16 | 21.97 | 21.98 | 81,779 | -0.27(-1.23%) |
Jan 25, 2010 | 22.15 | 22.35 | 22.01 | 22.26 | 62,382 | +0.18(+0.80%) |
Jan 22, 2010 | 22.13 | 22.33 | 21.92 | 22.08 | 111,920 | -0.12(-0.54%) |
Jan 21, 2010 | 22.79 | 22.79 | 22.19 | 22.20 | 83,373 | -0.43(-1.92%) |
Jan 20, 2010 | 22.91 | 22.91 | 22.15 | 22.63 | 99,155 | -0.48(-2.09%) |
Jan 19, 2010 | 22.60 | 23.14 | 22.60 | 23.12 | 149,314 | +0.48(+2.13%) |
Jan 15, 2010 | 22.70 | 22.63 | 22.63 | 22.63 | 169,713 | +0.02(+0.11%) |
Jan 14, 2010 | 22.02 | 22.72 | 21.84 | 22.61 | 98,828 | +0.62(+2.82%) |
Jan 13, 2010 | 21.33 | 22.10 | 21.33 | 21.99 | 118,289 | +0.66(+3.09%) |
Jan 12, 2010 | 20.93 | 21.44 | 20.92 | 21.33 | 77,387 | +0.24(+1.14%) |
Jan 11, 2010 | 21.03 | 21.14 | 20.75 | 21.09 | 122,480 | +0.20(+0.96%) |
Jan 08, 2010 | 20.93 | 21.17 | 20.67 | 20.89 | 116,178 | -0.16(-0.76%) |
Jan 07, 2010 | 20.00 | 21.10 | 20.00 | 21.05 | 258,702 | +1.05(+5.23%) |
Jan 06, 2010 | 20.88 | 20.88 | 19.04 | 20.00 | 429,076 | -0.84(-4.02%) |
Jan 05, 2010 | 21.38 | 21.51 | 20.20 | 20.84 | 249,745 | -0.63(-2.92%) |
Jan 04, 2010 | 20.85 | 21.47 | 20.85 | 21.47 | 124,914 | +0.58(+2.77%) |
Dec 31, 2009 | 21.22 | 20.89 | 20.89 | 20.89 | 52,305 | -0.41(-1.93%) |
Dec 30, 2009 | 21.31 | 21.38 | 20.52 | 21.30 | 64,991 | -0.02(-0.08%) |
Dec 29, 2009 | 20.84 | 21.35 | 20.48 | 21.31 | 69,717 | +0.56(+2.68%) |
Dec 28, 2009 | 20.71 | 20.80 | 20.42 | 20.76 | 127,524 | +0.14(+0.66%) |
Dec 24, 2009 | 20.70 | 20.76 | 20.39 | 20.62 | 103,296 | -0.12(-0.58%) |
Dec 23, 2009 | 20.69 | 20.86 | 20.56 | 20.74 | 70,998 | +0.14(+0.70%) |
Dec 22, 2009 | 20.53 | 20.77 | 20.39 | 20.60 | 126,840 | +0.15(+0.75%) |
Dec 21, 2009 | 20.39 | 20.69 | 20.34 | 20.44 | 150,485 | +0.08(+0.39%) |
Dec 18, 2009 | 20.65 | 20.65 | 20.28 | 20.36 | 274,950 | -0.09(-0.43%) |
Dec 17, 2009 | 20.50 | 20.61 | 20.23 | 20.45 | 170,104 | -0.20(-0.97%) |
Dec 16, 2009 | 20.77 | 20.90 | 20.52 | 20.65 | 68,229 | -0.05(-0.23%) |
Dec 15, 2009 | 20.57 | 21.11 | 20.46 | 20.70 | 64,908 | +0.06(+0.31%) |
Dec 14, 2009 | 20.67 | 20.77 | 20.51 | 20.64 | 91,030 | +0.06(+0.27%) |
Dec 11, 2009 | 20.61 | 20.69 | 20.43 | 20.58 | 211,705 | +0.00(+0.00%) |
Dec 10, 2009 | 20.62 | 20.93 | 20.36 | 20.58 | 183,681 | -0.03(-0.16%) |
Dec 09, 2009 | 20.39 | 20.64 | 20.20 | 20.61 | 64,196 | +0.18(+0.87%) |
Dec 08, 2009 | 20.21 | 20.52 | 20.11 | 20.44 | 195,318 | +0.02(+0.12%) |
Dec 07, 2009 | 20.17 | 20.43 | 19.99 | 20.41 | 255,512 | +0.22(+1.08%) |
Dec 04, 2009 | 20.12 | 20.38 | 19.99 | 20.19 | 245,701 | +0.27(+1.33%) |
Dec 03, 2009 | 20.32 | 20.32 | 19.88 | 19.93 | 159,729 | -0.28(-1.39%) |
Dec 02, 2009 | 20.23 | 20.42 | 19.98 | 20.21 | 151,959 | +0.04(+0.20%) |
Dec 01, 2009 | 20.27 | 20.44 | 20.08 | 20.17 | 397,532 | +0.01(+0.04%) |
Nov 30, 2009 | 19.93 | 20.28 | 19.66 | 20.16 | 134,133 | +0.23(+1.17%) |
Nov 27, 2009 | 20.07 | 20.20 | 19.93 | 19.93 | 40,204 | -0.48(-2.37%) |
Nov 25, 2009 | 20.65 | 20.77 | 20.33 | 20.41 | 68,909 | -0.23(-1.09%) |
Nov 24, 2009 | 20.76 | 20.90 | 20.37 | 20.64 | 138,142 | -0.05(-0.23%) |
Nov 23, 2009 | 20.29 | 20.88 | 20.29 | 20.69 | 267,288 | +0.55(+2.72%) |
Nov 20, 2009 | 19.86 | 20.37 | 19.86 | 20.14 | 333,968 | +0.14(+0.68%) |
Nov 19, 2009 | 20.07 | 20.17 | 19.81 | 20.00 | 69,194 | -0.19(-0.96%) |
Nov 18, 2009 | 20.31 | 20.45 | 20.12 | 20.19 | 150,399 | -0.32(-1.57%) |
Nov 17, 2009 | 20.52 | 20.55 | 20.44 | 20.52 | 107,554 | -0.02(-0.08%) |
Nov 16, 2009 | 20.44 | 20.65 | 20.36 | 20.53 | 208,829 | +0.28(+1.39%) |
Nov 13, 2009 | 20.17 | 20.56 | 19.97 | 20.25 | 110,252 | +0.16(+0.80%) |
Nov 12, 2009 | 20.44 | 20.63 | 20.07 | 20.09 | 65,178 | -0.44(-2.16%) |
Nov 11, 2009 | 20.87 | 20.89 | 20.38 | 20.53 | 55,203 | -0.13(-0.62%) |
Nov 10, 2009 | 20.40 | 20.76 | 20.40 | 20.66 | 197,571 | +0.24(+1.18%) |
Nov 09, 2009 | 20.48 | 20.48 | 20.03 | 20.42 | 94,926 | +0.12(+0.59%) |
Nov 06, 2009 | 20.03 | 20.48 | 19.81 | 20.30 | 54,654 | +0.09(+0.44%) |
Nov 05, 2009 | 20.07 | 20.36 | 20.07 | 20.21 | 113,686 | +0.33(+1.66%) |
Nov 04, 2009 | 20.39 | 20.39 | 19.85 | 19.88 | 132,921 | -0.45(-2.22%) |
Nov 03, 2009 | 20.39 | 20.48 | 20.08 | 20.33 | 66,411 | -0.13(-0.63%) |
Nov 02, 2009 | 20.56 | 20.68 | 20.28 | 20.46 | 170,200 | +0.07(+0.36%) |
Oct 30, 2009 | 20.48 | 20.94 | 20.31 | 20.39 | 221,542 | -0.15(-0.74%) |
Oct 29, 2009 | 21.36 | 22.23 | 20.40 | 20.54 | 162,021 | -0.47(-2.26%) |
Oct 28, 2009 | 20.99 | 21.37 | 20.90 | 21.02 | 70,671 | -0.14(-0.68%) |
Oct 27, 2009 | 20.79 | 21.31 | 20.79 | 21.16 | 92,294 | +0.28(+1.35%) |
Oct 26, 2009 | 21.33 | 21.33 | 20.72 | 20.88 | 76,163 | -0.30(-1.41%) |
Oct 23, 2009 | 21.14 | 21.31 | 21.05 | 21.18 | 176,862 | +0.00(+0.00%) |
Oct 22, 2009 | 21.49 | 21.49 | 21.06 | 21.18 | 87,460 | -0.18(-0.83%) |
Oct 21, 2009 | 22.05 | 22.34 | 21.29 | 21.35 | 78,081 | -0.29(-1.34%) |
Oct 20, 2009 | 21.57 | 22.25 | 21.53 | 21.64 | 51,482 | -0.60(-2.71%) |
Oct 19, 2009 | 22.26 | 22.45 | 22.06 | 22.25 | 25,924 | -0.02(-0.07%) |
Oct 16, 2009 | 22.05 | 22.44 | 21.67 | 22.26 | 77,393 | +0.14(+0.62%) |
Oct 15, 2009 | 22.08 | 22.30 | 21.96 | 22.13 | 86,609 | -0.02(-0.07%) |
Oct 14, 2009 | 22.06 | 22.19 | 21.94 | 22.14 | 86,541 | +0.24(+1.10%) |
Oct 13, 2009 | 21.82 | 21.90 | 21.56 | 21.90 | 40,989 | -0.01(-0.04%) |
Oct 12, 2009 | 21.98 | 22.15 | 21.72 | 21.91 | 38,800 | +0.14(+0.63%) |
Oct 09, 2009 | 21.58 | 21.92 | 21.51 | 21.77 | 168,390 | +0.25(+1.16%) |
Oct 08, 2009 | 21.42 | 21.79 | 21.34 | 21.52 | 103,257 | +0.18(+0.83%) |
Oct 07, 2009 | 20.96 | 21.42 | 20.77 | 21.35 | 63,684 | +0.10(+0.45%) |
Oct 06, 2009 | 21.18 | 21.38 | 21.17 | 21.25 | 83,333 | +0.20(+0.96%) |
Oct 05, 2009 | 21.01 | 21.29 | 20.90 | 21.05 | 90,223 | +0.06(+0.27%) |
Oct 02, 2009 | 20.98 | 21.23 | 20.94 | 20.99 | 58,690 | +0.01(+0.04%) |
Oct 01, 2009 | 21.51 | 21.51 | 20.91 | 20.98 | 104,589 | -0.46(-2.14%) |
Sep 30, 2009 | 20.97 | 21.68 | 20.93 | 21.44 | 148,802 | +0.31(+1.49%) |
Sep 29, 2009 | 20.84 | 21.27 | 20.63 | 21.13 | 95,671 | +0.37(+1.78%) |
Sep 28, 2009 | 20.65 | 20.93 | 20.65 | 20.76 | 106,398 | +0.12(+0.58%) |
Sep 25, 2009 | 19.98 | 20.69 | 19.98 | 20.64 | 659,216 | +0.66(+3.30%) |
Sep 24, 2009 | 19.75 | 19.99 | 19.66 | 19.98 | 134,032 | +0.32(+1.64%) |
Sep 23, 2009 | 19.19 | 19.87 | 18.92 | 19.66 | 139,219 | +0.58(+3.04%) |
Sep 22, 2009 | 18.81 | 19.20 | 18.75 | 19.08 | 120,049 | +0.36(+1.94%) |
Sep 21, 2009 | 18.29 | 18.82 | 18.08 | 18.71 | 104,455 | +0.33(+1.80%) |
Sep 18, 2009 | 18.76 | 18.89 | 18.37 | 18.38 | 254,677 | -0.29(-1.55%) |
Sep 17, 2009 | 18.57 | 18.87 | 18.40 | 18.67 | 185,119 | +0.02(+0.13%) |
Sep 16, 2009 | 18.58 | 18.75 | 18.46 | 18.65 | 157,574 | +0.06(+0.35%) |
Sep 15, 2009 | 18.42 | 18.67 | 18.37 | 18.58 | 212,867 | +0.08(+0.44%) |
Sep 14, 2009 | 18.41 | 18.54 | 17.98 | 18.50 | 87,760 | +0.02(+0.13%) |
Sep 11, 2009 | 18.52 | 18.58 | 18.30 | 18.48 | 52,223 | -0.14(-0.73%) |
Sep 10, 2009 | 18.42 | 18.62 | 18.26 | 18.62 | 75,326 | +0.12(+0.65%) |
Sep 09, 2009 | 18.23 | 18.53 | 18.23 | 18.50 | 79,955 | +0.02(+0.13%) |
Sep 08, 2009 | 18.54 | 18.69 | 18.38 | 18.47 | 71,185 | +0.00(+0.00%) |
Sep 04, 2009 | 18.31 | 18.52 | 18.25 | 18.47 | 92,086 | +0.18(+0.97%) |
Sep 03, 2009 | 18.40 | 18.47 | 17.92 | 18.30 | 219,882 | -0.06(-0.35%) |
Sep 02, 2009 | 18.85 | 18.87 | 18.30 | 18.36 | 70,573 | -0.41(-2.19%) |
Sep 01, 2009 | 18.79 | 19.24 | 18.61 | 18.77 | 93,605 | -0.18(-0.93%) |
Aug 31, 2009 | 18.61 | 19.05 | 18.61 | 18.95 | 126,447 | +0.11(+0.60%) |
Aug 28, 2009 | 19.13 | 19.16 | 18.77 | 18.83 | 139,327 | -0.13(-0.68%) |
Aug 27, 2009 | 19.00 | 19.01 | 18.54 | 18.96 | 137,490 | +0.05(+0.25%) |
Aug 26, 2009 | 18.93 | 19.06 | 18.73 | 18.91 | 54,092 | -0.09(-0.47%) |
Aug 25, 2009 | 19.25 | 19.26 | 18.90 | 19.00 | 137,441 | -0.15(-0.80%) |
Aug 24, 2009 | 19.05 | 19.31 | 18.92 | 19.16 | 61,942 | +0.10(+0.51%) |
Aug 21, 2009 | 18.76 | 19.23 | 18.44 | 19.06 | 138,245 | +0.54(+2.91%) |
Aug 20, 2009 | 18.51 | 18.69 | 18.43 | 18.52 | 64,886 | +0.01(+0.04%) |
Aug 19, 2009 | 18.29 | 18.61 | 18.29 | 18.51 | 78,432 | +0.10(+0.52%) |
Aug 18, 2009 | 18.42 | 18.72 | 18.34 | 18.42 | 60,639 | +0.03(+0.18%) |
Aug 17, 2009 | 18.27 | 18.92 | 18.17 | 18.38 | 57,780 | -0.21(-1.13%) |
Aug 14, 2009 | 18.87 | 19.41 | 18.05 | 18.59 | 109,691 | -0.40(-2.12%) |
Aug 13, 2009 | 18.75 | 19.60 | 18.44 | 19.00 | 142,013 | +0.64(+3.46%) |
Aug 12, 2009 | 18.10 | 18.74 | 18.01 | 18.36 | 75,204 | +0.33(+1.83%) |
Aug 11, 2009 | 18.01 | 18.21 | 17.94 | 18.03 | 113,998 | -0.03(-0.18%) |
Aug 10, 2009 | 17.82 | 18.17 | 17.77 | 18.06 | 74,824 | +0.06(+0.31%) |
Aug 07, 2009 | 17.67 | 18.29 | 17.63 | 18.01 | 100,720 | +0.63(+3.61%) |
Aug 06, 2009 | 18.20 | 18.20 | 17.08 | 17.38 | 81,172 | -0.80(-4.43%) |
Aug 05, 2009 | 18.50 | 18.50 | 17.95 | 18.18 | 102,177 | -0.25(-1.35%) |
Aug 04, 2009 | 18.09 | 18.62 | 18.09 | 18.43 | 111,660 | +0.18(+0.97%) |
Aug 03, 2009 | 18.18 | 18.74 | 18.03 | 18.25 | 150,942 | +0.09(+0.49%) |
Jul 31, 2009 | 18.97 | 19.36 | 18.10 | 18.17 | 100,901 | -0.80(-4.24%) |
Jul 30, 2009 | 19.92 | 19.99 | 18.83 | 18.97 | 106,391 | -0.80(-4.03%) |
Jul 29, 2009 | 19.72 | 20.00 | 19.72 | 19.77 | 36,541 | -0.06(-0.32%) |
Jul 28, 2009 | 19.26 | 19.84 | 18.76 | 19.83 | 46,893 | +0.40(+2.07%) |
Jul 27, 2009 | 19.41 | 19.84 | 19.00 | 19.43 | 26,628 | +0.14(+0.71%) |
Jul 24, 2009 | 19.00 | 19.54 | 19.00 | 19.29 | 51,711 | +0.10(+0.55%) |
Jul 23, 2009 | 18.81 | 19.27 | 18.47 | 19.19 | 110,945 | +0.31(+1.66%) |
Jul 22, 2009 | 19.06 | 19.37 | 18.79 | 18.87 | 55,230 | -0.32(-1.68%) |
Jul 21, 2009 | 19.37 | 19.37 | 18.87 | 19.20 | 32,588 | -0.14(-0.71%) |
Jul 20, 2009 | 19.49 | 19.61 | 19.00 | 19.33 | 49,182 | -0.02(-0.08%) |
Jul 17, 2009 | 19.78 | 19.78 | 19.24 | 19.35 | 78,458 | -0.49(-2.47%) |
Jul 16, 2009 | 19.38 | 19.95 | 19.37 | 19.84 | 46,946 | +0.39(+2.03%) |
Jul 15, 2009 | 19.00 | 19.56 | 19.00 | 19.45 | 136,688 | +0.62(+3.29%) |
Jul 14, 2009 | 18.63 | 18.95 | 18.46 | 18.83 | 33,622 | +0.14(+0.73%) |
Jul 13, 2009 | 18.05 | 18.69 | 17.68 | 18.69 | 80,436 | +0.56(+3.11%) |
Jul 10, 2009 | 18.28 | 18.37 | 17.53 | 18.13 | 41,685 | -0.27(-1.49%) |
Jul 09, 2009 | 18.71 | 18.72 | 18.19 | 18.40 | 49,275 | -0.27(-1.42%) |
Jul 08, 2009 | 19.06 | 19.29 | 18.46 | 18.67 | 112,233 | -0.27(-1.40%) |
Jul 07, 2009 | 19.48 | 19.67 | 18.92 | 18.93 | 51,394 | -0.64(-3.25%) |
Jul 06, 2009 | 19.49 | 19.74 | 19.33 | 19.57 | 97,375 | +0.12(+0.62%) |
Jul 02, 2009 | 19.87 | 20.11 | 19.25 | 19.45 | 114,859 | -0.88(-4.32%) |
Jul 01, 2009 | 19.33 | 20.47 | 19.31 | 20.32 | 149,738 | +0.56(+2.85%) |
Jun 30, 2009 | 19.74 | 19.82 | 19.20 | 19.76 | 98,227 | +0.10(+0.49%) |
Jun 29, 2009 | 19.62 | 19.83 | 19.41 | 19.66 | 66,183 | -0.04(-0.20%) |
Jun 26, 2009 | 19.35 | 19.74 | 18.92 | 19.70 | 244,552 | +0.15(+0.78%) |
Jun 25, 2009 | 19.07 | 19.55 | 19.06 | 19.55 | 100,007 | +0.39(+2.06%) |
Jun 24, 2009 | 19.57 | 19.67 | 19.00 | 19.16 | 66,203 | -0.21(-1.08%) |
Jun 23, 2009 | 19.27 | 19.77 | 19.09 | 19.37 | 57,403 | +0.28(+1.48%) |
Jun 22, 2009 | 19.96 | 19.96 | 19.08 | 19.08 | 88,485 | -0.94(-4.70%) |
Jun 19, 2009 | 20.00 | 20.28 | 19.77 | 20.03 | 128,639 | +0.33(+1.68%) |
Jun 18, 2009 | 19.75 | 19.78 | 19.41 | 19.70 | 49,378 | -0.02(-0.12%) |
Jun 17, 2009 | 19.50 | 20.00 | 19.45 | 19.72 | 57,198 | +0.28(+1.45%) |
Jun 16, 2009 | 19.96 | 20.28 | 19.41 | 19.44 | 69,232 | -0.53(-2.66%) |
Jun 15, 2009 | 20.23 | 20.23 | 19.69 | 19.97 | 83,342 | -0.51(-2.48%) |
Jun 12, 2009 | 20.18 | 20.55 | 19.93 | 20.48 | 134,485 | +0.32(+1.60%) |
Jun 11, 2009 | 19.70 | 20.60 | 19.49 | 20.15 | 128,092 | +0.56(+2.88%) |
Jun 10, 2009 | 19.85 | 19.85 | 19.24 | 19.59 | 112,102 | -0.31(-1.58%) |
Jun 09, 2009 | 19.52 | 20.10 | 19.17 | 19.90 | 146,903 | +0.39(+2.02%) |
Jun 08, 2009 | 19.36 | 19.79 | 19.24 | 19.51 | 191,395 | -0.21(-1.06%) |
Jun 05, 2009 | 19.37 | 19.86 | 19.21 | 19.72 | 78,023 | +0.44(+2.30%) |
Jun 04, 2009 | 18.95 | 19.34 | 18.83 | 19.28 | 102,903 | +0.40(+2.13%) |
Jun 03, 2009 | 18.82 | 18.91 | 18.67 | 18.87 | 79,756 | -0.15(-0.80%) |
Jun 02, 2009 | 18.79 | 19.13 | 18.63 | 19.03 | 96,020 | +0.21(+1.11%) |
Jun 01, 2009 | 18.86 | 19.46 | 18.70 | 18.82 | 218,638 | +0.17(+0.91%) |
May 29, 2009 | 18.46 | 18.65 | 18.31 | 18.65 | 103,890 | +0.22(+1.18%) |
May 28, 2009 | 18.96 | 19.11 | 18.25 | 18.43 | 105,076 | -0.33(-1.76%) |
May 27, 2009 | 19.09 | 19.29 | 18.74 | 18.76 | 116,918 | -0.50(-2.59%) |
May 26, 2009 | 18.45 | 19.46 | 18.45 | 19.26 | 265,017 | +0.71(+3.82%) |
May 22, 2009 | 18.59 | 18.99 | 18.36 | 18.55 | 117,607 | +0.01(+0.04%) |
May 21, 2009 | 18.50 | 18.96 | 18.22 | 18.54 | 113,162 | -0.10(-0.56%) |
May 20, 2009 | 19.24 | 19.35 | 18.64 | 18.65 | 117,031 | -0.52(-2.73%) |
May 19, 2009 | 18.93 | 19.33 | 18.68 | 19.17 | 99,886 | +0.07(+0.38%) |
May 18, 2009 | 18.84 | 19.31 | 18.69 | 19.10 | 112,507 | +0.52(+2.82%) |
May 15, 2009 | 18.63 | 18.73 | 18.25 | 18.58 | 105,225 | +0.02(+0.13%) |
May 14, 2009 | 18.30 | 18.93 | 18.05 | 18.55 | 99,584 | +0.47(+2.63%) |
May 13, 2009 | 18.60 | 18.91 | 18.04 | 18.08 | 104,347 | -0.76(-4.06%) |
May 12, 2009 | 19.33 | 19.55 | 18.58 | 18.84 | 41,845 | -0.27(-1.43%) |
May 11, 2009 | 18.38 | 19.33 | 18.24 | 19.12 | 100,835 | +0.42(+2.24%) |
May 08, 2009 | 18.13 | 18.78 | 18.12 | 18.70 | 92,784 | +0.87(+4.88%) |
May 07, 2009 | 18.87 | 18.87 | 17.38 | 17.83 | 114,329 | -0.88(-4.69%) |
May 06, 2009 | 18.98 | 18.98 | 18.31 | 18.71 | 70,571 | -0.02(-0.13%) |
May 05, 2009 | 19.55 | 19.56 | 18.59 | 18.73 | 106,872 | -0.88(-4.47%) |
May 04, 2009 | 19.52 | 19.99 | 19.18 | 19.61 | 114,244 | -0.16(-0.81%) |
May 01, 2009 | 20.38 | 20.41 | 19.53 | 19.77 | 179,384 | -0.68(-3.35%) |
Apr 30, 2009 | 19.29 | 21.02 | 19.16 | 20.45 | 382,895 | +3.09(+17.80%) |
Apr 29, 2009 | 17.14 | 17.56 | 17.00 | 17.36 | 75,185 | +0.37(+2.18%) |
Apr 28, 2009 | 16.13 | 17.23 | 16.12 | 16.99 | 131,169 | +0.66(+4.04%) |
Apr 27, 2009 | 17.14 | 17.17 | 16.00 | 16.33 | 281,327 | -0.94(-5.45%) |
Apr 24, 2009 | 17.06 | 17.65 | 17.01 | 17.27 | 96,783 | +0.35(+2.04%) |
Apr 23, 2009 | 17.06 | 17.08 | 16.58 | 16.93 | 135,180 | +0.10(+0.57%) |
Apr 22, 2009 | 16.73 | 17.26 | 16.73 | 16.83 | 67,778 | -0.24(-1.41%) |
Apr 21, 2009 | 16.15 | 17.07 | 16.15 | 17.07 | 122,572 | +0.91(+5.63%) |
Apr 20, 2009 | 16.58 | 16.74 | 16.14 | 16.16 | 90,193 | -0.82(-4.83%) |
Apr 17, 2009 | 16.19 | 17.06 | 16.03 | 16.98 | 112,870 | +0.89(+5.50%) |
Apr 16, 2009 | 16.02 | 16.19 | 15.67 | 16.10 | 74,875 | +0.18(+1.11%) |
Apr 15, 2009 | 15.57 | 16.03 | 15.57 | 15.92 | 68,819 | +0.30(+1.91%) |
Apr 14, 2009 | 15.97 | 16.39 | 15.55 | 15.62 | 97,299 | -0.64(-3.91%) |
Apr 13, 2009 | 16.35 | 16.75 | 15.55 | 16.26 | 141,468 | -0.49(-2.93%) |
Apr 09, 2009 | 16.33 | 16.82 | 16.08 | 16.75 | 124,668 | +0.68(+4.21%) |
Apr 08, 2009 | 15.94 | 16.08 | 15.71 | 16.07 | 51,919 | +0.20(+1.27%) |
Apr 07, 2009 | 16.15 | 16.41 | 15.82 | 15.87 | 73,918 | -0.45(-2.76%) |
Apr 06, 2009 | 16.72 | 17.08 | 16.15 | 16.32 | 112,799 | -0.56(-3.29%) |
Apr 03, 2009 | 16.80 | 16.92 | 16.55 | 16.88 | 79,985 | +0.09(+0.53%) |
Apr 02, 2009 | 16.82 | 16.99 | 16.67 | 16.79 | 190,501 | +0.08(+0.48%) |
Apr 01, 2009 | 16.66 | 16.77 | 16.29 | 16.71 | 108,493 | +0.16(+0.97%) |
Mar 31, 2009 | 16.77 | 17.06 | 16.34 | 16.55 | 134,771 | +0.02(+0.15%) |
Mar 30, 2009 | 16.50 | 16.63 | 15.98 | 16.52 | 79,362 | -0.38(-2.24%) |
Mar 26, 2009 | 16.93 | 17.06 | 16.59 | 16.90 | 234,892 | +0.00(+0.00%) |
Mar 25, 2009 | 16.73 | 17.06 | 16.34 | 16.90 | 312,570 | +0.39(+2.39%) |
Mar 24, 2009 | 16.74 | 16.95 | 16.46 | 16.51 | 172,010 | -0.42(-2.47%) |
Mar 23, 2009 | 16.50 | 16.95 | 16.11 | 16.93 | 176,386 | +1.07(+6.75%) |
Mar 20, 2009 | 16.11 | 16.26 | 15.76 | 15.86 | 192,732 | -0.10(-0.61%) |
Mar 19, 2009 | 16.05 | 16.18 | 15.72 | 15.95 | 87,352 | -0.01(-0.05%) |
Mar 18, 2009 | 15.44 | 16.09 | 15.44 | 15.96 | 244,468 | +0.50(+3.23%) |
Mar 17, 2009 | 14.75 | 15.46 | 14.71 | 15.46 | 120,544 | +0.60(+4.06%) |
Mar 16, 2009 | 14.58 | 15.20 | 14.37 | 14.86 | 143,359 | +0.45(+3.13%) |
Mar 13, 2009 | 14.89 | 14.90 | 14.38 | 14.41 | 92,962 | -0.47(-3.14%) |
Mar 12, 2009 | 14.21 | 14.96 | 13.78 | 14.87 | 134,936 | +0.64(+4.52%) |
Mar 11, 2009 | 14.03 | 14.75 | 14.03 | 14.23 | 120,799 | +0.24(+1.73%) |
Mar 10, 2009 | 13.54 | 14.33 | 13.19 | 13.99 | 224,257 | +0.72(+5.40%) |
Mar 09, 2009 | 13.21 | 13.62 | 13.10 | 13.27 | 150,334 | -0.10(-0.78%) |
Mar 06, 2009 | 13.68 | 13.72 | 13.05 | 13.38 | 132,762 | -0.11(-0.84%) |
Mar 05, 2009 | 13.78 | 14.01 | 13.42 | 13.49 | 163,012 | -0.56(-4.01%) |
Mar 04, 2009 | 14.24 | 14.43 | 13.80 | 14.05 | 158,392 | +0.40(+2.95%) |
Mar 02, 2009 | 14.58 | 14.58 | 13.61 | 13.65 | 133,255 | -1.11(-7.52%) |
Feb 27, 2009 | 14.21 | 14.95 | 13.97 | 14.76 | 160,171 | +0.30(+2.06%) |
Feb 26, 2009 | 14.56 | 14.73 | 14.25 | 14.46 | 135,261 | -0.02(-0.11%) |
Feb 25, 2009 | 14.57 | 14.78 | 14.17 | 14.48 | 233,522 | -0.15(-1.05%) |
Feb 24, 2009 | 14.14 | 14.70 | 14.13 | 14.63 | 240,132 | +0.55(+3.89%) |
Feb 23, 2009 | 14.09 | 14.21 | 13.96 | 14.09 | 336,675 | -0.04(-0.29%) |
Feb 20, 2009 | 13.73 | 14.33 | 13.73 | 14.13 | 278,068 | +0.14(+0.98%) |
Feb 19, 2009 | 13.80 | 14.10 | 13.59 | 13.99 | 236,559 | +0.30(+2.18%) |
Feb 18, 2009 | 13.67 | 13.89 | 13.61 | 13.69 | 235,578 | +0.09(+0.65%) |
Feb 17, 2009 | 14.42 | 14.42 | 13.29 | 13.60 | 466,199 | -0.53(-3.76%) |
Feb 13, 2009 | 14.38 | 14.61 | 13.90 | 14.13 | 391,580 | -0.31(-2.12%) |
Feb 12, 2009 | 13.90 | 14.90 | 13.88 | 14.44 | 476,029 | -1.43(-9.03%) |
Feb 11, 2009 | 13.36 | 15.98 | 13.08 | 15.87 | 762,620 | +0.72(+4.73%) |
Feb 10, 2009 | 15.58 | 15.85 | 15.12 | 15.16 | 365,162 | -0.47(-3.04%) |
Feb 09, 2009 | 15.20 | 15.81 | 15.20 | 15.63 | 155,970 | +0.33(+2.16%) |
Feb 06, 2009 | 14.75 | 15.76 | 14.66 | 15.30 | 360,654 | +0.47(+3.15%) |
Feb 05, 2009 | 16.50 | 16.52 | 14.77 | 14.83 | 426,580 | -2.41(-14.00%) |
Feb 04, 2009 | 17.67 | 17.84 | 16.97 | 17.25 | 212,750 | +0.07(+0.42%) |
Feb 03, 2009 | 17.39 | 17.60 | 16.62 | 17.18 | 259,421 | -0.13(-0.74%) |