Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.30 | 22.12 | 22.12 | 22.12 | 109,878 | -0.07(-0.32%) |
Dec 30, 2009 | 22.09 | 22.22 | 22.06 | 22.19 | 58,572 | -0.01(-0.04%) |
Dec 29, 2009 | 22.28 | 22.28 | 22.18 | 22.20 | 570,971 | +0.00(+0.00%) |
Dec 28, 2009 | 22.36 | 22.36 | 22.14 | 22.20 | 58,085 | -0.02(-0.07%) |
Dec 24, 2009 | 22.21 | 22.25 | 22.14 | 22.21 | 6,957 | +0.06(+0.28%) |
Dec 23, 2009 | 22.19 | 22.19 | 22.09 | 22.15 | 39,502 | +0.07(+0.32%) |
Dec 22, 2009 | 21.90 | 22.11 | 21.87 | 22.08 | 879,928 | +0.22(+1.01%) |
Dec 21, 2009 | 21.69 | 21.87 | 21.66 | 21.86 | 123,285 | +0.24(+1.13%) |
Dec 18, 2009 | 21.39 | 21.62 | 21.26 | 21.62 | 295,313 | +0.28(+1.29%) |
Dec 17, 2009 | 21.57 | 21.62 | 21.33 | 21.34 | 385,863 | -0.28(-1.27%) |
Dec 16, 2009 | 21.44 | 21.70 | 21.44 | 21.62 | 69,505 | +0.29(+1.36%) |
Dec 15, 2009 | 21.46 | 21.49 | 21.31 | 21.33 | 496,395 | -0.22(-1.02%) |
Dec 14, 2009 | 21.50 | 21.58 | 21.47 | 21.55 | 552,685 | +0.08(+0.37%) |
Dec 11, 2009 | 21.44 | 21.47 | 21.37 | 21.47 | 53,069 | +0.12(+0.55%) |
Dec 10, 2009 | 21.45 | 21.47 | 21.30 | 21.35 | 280,088 | -0.04(-0.18%) |
Dec 09, 2009 | 21.29 | 21.47 | 21.14 | 21.39 | 390,363 | +0.15(+0.70%) |
Dec 08, 2009 | 21.23 | 21.37 | 21.13 | 21.24 | 1,013,929 | -0.19(-0.88%) |
Dec 07, 2009 | 21.62 | 21.70 | 21.34 | 21.43 | 2,207,779 | -0.29(-1.34%) |
Dec 04, 2009 | 21.80 | 21.81 | 21.34 | 21.72 | 1,080,980 | +0.29(+1.36%) |
Dec 03, 2009 | 21.88 | 21.93 | 21.40 | 21.43 | 150,263 | -0.30(-1.38%) |
Dec 02, 2009 | 21.79 | 21.91 | 21.66 | 21.73 | 296,971 | -0.04(-0.18%) |
Dec 01, 2009 | 21.80 | 21.89 | 21.62 | 21.77 | 1,164,289 | +0.10(+0.47%) |
Nov 30, 2009 | 21.33 | 21.67 | 21.26 | 21.66 | 2,369,522 | +0.35(+1.66%) |
Nov 27, 2009 | 21.31 | 21.57 | 20.90 | 21.31 | 1,162,072 | -0.55(-2.52%) |
Nov 25, 2009 | 22.13 | 22.13 | 21.84 | 21.86 | 642,680 | -0.13(-0.61%) |
Nov 24, 2009 | 22.14 | 22.14 | 21.81 | 21.99 | 240,112 | -0.16(-0.71%) |
Nov 23, 2009 | 22.33 | 22.43 | 22.08 | 22.15 | 153,819 | +0.00(+0.00%) |
Nov 20, 2009 | 22.11 | 22.21 | 22.00 | 22.15 | 155,223 | -0.09(-0.42%) |
Nov 19, 2009 | 22.47 | 22.50 | 22.10 | 22.25 | 212,682 | -0.42(-1.84%) |
Nov 18, 2009 | 22.64 | 22.67 | 22.47 | 22.66 | 99,115 | -0.02(-0.10%) |
Nov 17, 2009 | 22.73 | 22.79 | 22.58 | 22.69 | 89,620 | -0.13(-0.55%) |
Nov 16, 2009 | 22.90 | 22.97 | 22.65 | 22.81 | 435,433 | +0.31(+1.40%) |
Nov 13, 2009 | 22.44 | 22.61 | 22.31 | 22.50 | 136,656 | -0.01(-0.04%) |
Nov 12, 2009 | 22.70 | 22.86 | 22.49 | 22.50 | 240,962 | -0.25(-1.11%) |
Nov 11, 2009 | 22.71 | 22.97 | 22.63 | 22.76 | 217,849 | +0.27(+1.19%) |
Nov 10, 2009 | 22.50 | 22.59 | 22.36 | 22.49 | 237,903 | -0.09(-0.42%) |
Nov 09, 2009 | 22.23 | 22.59 | 22.16 | 22.58 | 598,231 | +0.60(+2.72%) |
Nov 06, 2009 | 21.66 | 22.00 | 21.58 | 21.99 | 703,034 | +0.13(+0.58%) |
Nov 05, 2009 | 21.57 | 21.88 | 21.52 | 21.86 | 92,339 | +0.48(+2.24%) |
Nov 04, 2009 | 21.79 | 21.92 | 21.33 | 21.38 | 415,814 | -0.24(-1.09%) |
Nov 03, 2009 | 21.36 | 21.67 | 21.23 | 21.62 | 617,174 | +0.02(+0.11%) |
Nov 02, 2009 | 21.67 | 21.88 | 21.07 | 21.59 | 416,020 | -0.04(-0.18%) |
Oct 30, 2009 | 22.38 | 22.39 | 21.52 | 21.63 | 565,539 | -0.91(-4.05%) |
Oct 29, 2009 | 22.09 | 22.58 | 21.95 | 22.54 | 461,104 | +0.60(+2.72%) |
Oct 28, 2009 | 22.57 | 22.66 | 21.90 | 21.95 | 707,729 | -0.68(-3.02%) |
Oct 27, 2009 | 23.05 | 23.05 | 22.54 | 22.63 | 289,687 | -0.35(-1.51%) |
Oct 26, 2009 | 23.37 | 23.65 | 22.87 | 22.98 | 366,632 | -0.27(-1.15%) |
Oct 23, 2009 | 23.35 | 23.37 | 23.15 | 23.24 | 466,481 | -0.32(-1.37%) |
Oct 22, 2009 | 23.26 | 23.57 | 23.10 | 23.57 | 100,997 | +0.41(+1.77%) |
Oct 21, 2009 | 23.57 | 23.83 | 23.16 | 23.16 | 266,376 | -0.46(-1.96%) |
Oct 20, 2009 | 23.60 | 23.67 | 23.46 | 23.62 | 400,472 | -0.26(-1.09%) |
Oct 19, 2009 | 23.78 | 23.97 | 23.63 | 23.88 | 404,103 | +0.13(+0.56%) |
Oct 16, 2009 | 23.68 | 23.85 | 23.56 | 23.75 | 315,939 | -0.18(-0.76%) |
Oct 15, 2009 | 23.98 | 23.98 | 23.74 | 23.93 | 412,655 | -0.26(-1.07%) |
Oct 14, 2009 | 23.64 | 24.22 | 23.64 | 24.19 | 522,827 | +0.84(+3.60%) |
Oct 13, 2009 | 23.41 | 23.42 | 23.20 | 23.35 | 289,912 | -0.21(-0.90%) |
Oct 12, 2009 | 23.61 | 23.74 | 23.39 | 23.56 | 200,396 | -0.05(-0.20%) |
Oct 09, 2009 | 23.42 | 23.61 | 23.34 | 23.61 | 358,241 | +0.20(+0.87%) |
Oct 08, 2009 | 23.41 | 23.61 | 23.36 | 23.40 | 119,356 | +0.18(+0.79%) |
Oct 07, 2009 | 23.00 | 23.22 | 22.93 | 23.22 | 124,788 | +0.10(+0.43%) |
Oct 06, 2009 | 23.03 | 23.29 | 22.83 | 23.12 | 382,812 | +0.27(+1.17%) |
Oct 05, 2009 | 22.55 | 22.85 | 22.45 | 22.85 | 154,461 | +0.46(+2.04%) |
Oct 02, 2009 | 22.18 | 22.67 | 22.14 | 22.39 | 222,806 | -0.10(-0.45%) |
Oct 01, 2009 | 23.05 | 23.05 | 22.46 | 22.50 | 781,757 | -0.68(-2.92%) |
Sep 30, 2009 | 23.40 | 23.40 | 22.84 | 23.17 | 628,507 | +0.01(+0.03%) |
Sep 29, 2009 | 23.18 | 23.37 | 23.13 | 23.17 | 90,268 | +0.02(+0.07%) |
Sep 28, 2009 | 22.69 | 23.15 | 22.63 | 23.15 | 92,652 | +0.76(+3.41%) |
Sep 25, 2009 | 22.55 | 22.82 | 22.18 | 22.39 | 221,028 | -0.29(-1.28%) |
Sep 24, 2009 | 23.33 | 23.35 | 22.53 | 22.68 | 424,572 | -0.61(-2.60%) |
Sep 23, 2009 | 23.67 | 23.79 | 23.26 | 23.28 | 153,724 | -0.32(-1.37%) |
Sep 22, 2009 | 23.36 | 23.65 | 23.20 | 23.61 | 165,984 | +0.46(+2.01%) |
Sep 21, 2009 | 22.97 | 23.22 | 22.89 | 23.14 | 226,311 | +0.00(+0.00%) |
Sep 18, 2009 | 23.03 | 23.25 | 22.86 | 23.14 | 166,631 | +0.22(+0.96%) |
Sep 17, 2009 | 22.91 | 23.19 | 22.77 | 22.92 | 279,370 | +0.48(+2.13%) |
Sep 16, 2009 | 22.47 | 22.91 | 22.39 | 22.44 | 411,462 | +0.10(+0.47%) |
Sep 15, 2009 | 22.27 | 22.48 | 22.05 | 22.34 | 491,452 | +0.15(+0.67%) |
Sep 14, 2009 | 22.11 | 22.22 | 21.58 | 22.19 | 187,226 | +0.35(+1.58%) |
Sep 11, 2009 | 22.12 | 22.14 | 21.84 | 21.84 | 100,303 | -0.17(-0.79%) |
Sep 10, 2009 | 21.82 | 22.05 | 21.61 | 22.02 | 127,527 | +0.21(+0.97%) |
Sep 09, 2009 | 21.54 | 21.91 | 21.47 | 21.80 | 76,524 | +0.28(+1.28%) |
Sep 08, 2009 | 21.39 | 21.55 | 21.33 | 21.53 | 101,950 | +0.33(+1.56%) |
Sep 04, 2009 | 21.15 | 21.20 | 20.92 | 21.20 | 100,759 | +0.16(+0.75%) |
Sep 03, 2009 | 20.85 | 21.08 | 20.77 | 21.04 | 261,739 | +0.28(+1.33%) |
Sep 02, 2009 | 20.77 | 21.11 | 20.67 | 20.77 | 591,011 | -0.11(-0.53%) |
Sep 01, 2009 | 21.77 | 21.92 | 20.85 | 20.88 | 612,443 | -0.94(-4.32%) |
Aug 31, 2009 | 21.51 | 21.84 | 21.26 | 21.82 | 243,983 | +0.14(+0.65%) |
Aug 28, 2009 | 21.84 | 21.84 | 21.44 | 21.68 | 189,870 | +0.13(+0.62%) |
Aug 27, 2009 | 21.52 | 21.55 | 21.17 | 21.55 | 285,715 | +0.07(+0.33%) |
Aug 26, 2009 | 21.29 | 21.56 | 21.29 | 21.47 | 288,236 | +0.03(+0.15%) |
Aug 25, 2009 | 21.28 | 21.58 | 21.27 | 21.44 | 675,324 | +0.28(+1.34%) |
Aug 24, 2009 | 21.48 | 21.58 | 21.14 | 21.16 | 265,878 | -0.15(-0.70%) |
Aug 21, 2009 | 21.29 | 21.39 | 21.19 | 21.31 | 269,685 | +0.20(+0.93%) |
Aug 20, 2009 | 20.63 | 21.12 | 20.63 | 21.11 | 263,683 | +0.35(+1.70%) |
Aug 19, 2009 | 20.52 | 20.83 | 20.42 | 20.76 | 308,933 | +0.04(+0.19%) |
Aug 18, 2009 | 20.52 | 20.79 | 20.52 | 20.72 | 251,150 | +0.13(+0.65%) |
Aug 17, 2009 | 20.74 | 20.74 | 20.39 | 20.59 | 279,478 | -0.61(-2.86%) |
Aug 14, 2009 | 21.62 | 21.62 | 21.00 | 21.19 | 247,979 | -0.38(-1.75%) |
Aug 13, 2009 | 21.73 | 21.73 | 21.34 | 21.57 | 413,545 | +0.06(+0.26%) |
Aug 12, 2009 | 20.98 | 21.66 | 20.98 | 21.51 | 289,648 | +0.49(+2.32%) |
Aug 11, 2009 | 21.29 | 21.42 | 21.01 | 21.03 | 440,243 | -0.39(-1.80%) |
Aug 10, 2009 | 21.50 | 21.66 | 21.25 | 21.41 | 354,613 | -0.26(-1.20%) |
Aug 07, 2009 | 21.44 | 21.98 | 21.26 | 21.67 | 471,950 | +0.53(+2.53%) |
Aug 06, 2009 | 21.54 | 21.55 | 21.02 | 21.14 | 168,171 | -0.14(-0.67%) |
Aug 05, 2009 | 21.21 | 21.36 | 20.93 | 21.28 | 224,332 | +0.17(+0.78%) |
Aug 04, 2009 | 20.99 | 21.18 | 20.92 | 21.11 | 339,482 | +0.06(+0.30%) |
Aug 03, 2009 | 21.20 | 21.26 | 20.90 | 21.05 | 551,747 | +0.15(+0.71%) |
Jul 31, 2009 | 20.99 | 21.03 | 20.74 | 20.90 | 743,441 | -0.02(-0.11%) |
Jul 30, 2009 | 20.68 | 21.14 | 20.55 | 20.92 | 477,029 | +0.52(+2.54%) |
Jul 29, 2009 | 20.30 | 20.45 | 20.22 | 20.41 | 358,731 | +0.08(+0.39%) |
Jul 28, 2009 | 20.48 | 20.48 | 20.18 | 20.33 | 564,639 | -0.23(-1.11%) |
Jul 27, 2009 | 20.53 | 20.77 | 20.44 | 20.55 | 513,411 | +0.13(+0.65%) |
Jul 24, 2009 | 20.49 | 20.49 | 20.09 | 20.42 | 953 | -0.02(-0.08%) |
Jul 23, 2009 | 19.92 | 20.55 | 19.80 | 20.44 | 475,314 | +0.54(+2.73%) |
Jul 22, 2009 | 19.70 | 19.98 | 19.70 | 19.89 | 557,588 | -0.01(-0.04%) |
Jul 21, 2009 | 20.23 | 20.23 | 19.72 | 19.90 | 517,412 | -0.05(-0.28%) |
Jul 20, 2009 | 19.82 | 20.04 | 19.82 | 19.96 | 320,376 | +0.30(+1.52%) |
Jul 17, 2009 | 19.76 | 19.89 | 19.59 | 19.66 | 319,779 | -0.18(-0.91%) |
Jul 16, 2009 | 19.78 | 19.96 | 19.51 | 19.84 | 269,498 | +0.00(+0.00%) |
Jul 15, 2009 | 19.52 | 20.00 | 19.45 | 19.84 | 775,765 | +0.65(+3.40%) |
Jul 14, 2009 | 19.23 | 19.33 | 19.02 | 19.19 | 401,403 | -0.09(-0.49%) |
Jul 13, 2009 | 18.79 | 19.30 | 18.79 | 19.28 | 308,239 | +0.81(+4.38%) |
Jul 10, 2009 | 18.33 | 18.52 | 18.31 | 18.47 | 314,952 | -0.01(-0.04%) |
Jul 09, 2009 | 18.48 | 18.66 | 18.42 | 18.48 | 225,493 | +0.24(+1.34%) |
Jul 08, 2009 | 18.77 | 18.78 | 17.94 | 18.23 | 697,691 | -0.52(-2.77%) |
Jul 07, 2009 | 19.38 | 19.46 | 18.74 | 18.75 | 153,410 | -0.68(-3.48%) |
Jul 06, 2009 | 19.29 | 19.47 | 19.19 | 19.43 | 124,766 | -0.12(-0.60%) |
Jul 02, 2009 | 19.88 | 19.89 | 19.54 | 19.55 | 205,269 | -0.56(-2.78%) |
Jul 01, 2009 | 20.22 | 20.26 | 20.06 | 20.11 | 167,466 | -0.02(-0.12%) |
Jun 30, 2009 | 20.41 | 20.41 | 19.94 | 20.13 | 178,492 | -0.21(-1.04%) |
Jun 29, 2009 | 20.30 | 20.44 | 20.11 | 20.34 | 163,778 | +0.18(+0.90%) |
Jun 26, 2009 | 19.73 | 20.27 | 19.71 | 20.16 | 152,934 | +0.32(+1.63%) |
Jun 25, 2009 | 19.71 | 19.87 | 19.67 | 19.84 | 537,691 | +0.48(+2.48%) |
Jun 24, 2009 | 19.10 | 19.54 | 19.08 | 19.36 | 355,899 | +0.30(+1.57%) |
Jun 23, 2009 | 19.01 | 19.11 | 18.67 | 19.06 | 388,577 | +0.17(+0.92%) |
Jun 22, 2009 | 19.63 | 19.82 | 18.79 | 18.89 | 432,241 | -1.01(-5.06%) |
Jun 19, 2009 | 19.82 | 20.00 | 19.76 | 19.89 | 255,829 | +0.19(+0.96%) |
Jun 18, 2009 | 19.58 | 19.82 | 19.55 | 19.71 | 311,394 | +0.06(+0.32%) |
Jun 17, 2009 | 19.89 | 19.95 | 19.45 | 19.64 | 814,821 | -0.42(-2.08%) |
Jun 16, 2009 | 20.42 | 20.48 | 19.86 | 20.06 | 249,183 | -0.38(-1.85%) |
Jun 15, 2009 | 20.59 | 20.59 | 20.19 | 20.44 | 590,605 | -0.30(-1.44%) |
Jun 12, 2009 | 20.48 | 20.77 | 20.38 | 20.74 | 485,226 | +0.11(+0.53%) |
Jun 11, 2009 | 20.58 | 20.87 | 20.51 | 20.63 | 861,577 | +0.13(+0.65%) |
Jun 10, 2009 | 21.17 | 21.17 | 20.22 | 20.49 | 840,082 | -0.50(-2.36%) |
Jun 09, 2009 | 21.06 | 21.18 | 20.88 | 20.99 | 613,367 | +0.09(+0.41%) |
Jun 08, 2009 | 20.74 | 21.08 | 20.63 | 20.90 | 342,910 | -0.15(-0.71%) |
Jun 05, 2009 | 21.52 | 21.52 | 20.89 | 21.05 | 676,539 | -0.05(-0.22%) |
Jun 04, 2009 | 20.63 | 21.14 | 20.55 | 21.10 | 627,987 | +0.61(+2.99%) |
Jun 03, 2009 | 20.64 | 20.64 | 20.28 | 20.48 | 392,679 | -0.21(-1.03%) |
Jun 02, 2009 | 20.34 | 20.82 | 20.30 | 20.70 | 752,542 | +0.24(+1.19%) |
Jun 01, 2009 | 20.41 | 20.71 | 20.24 | 20.45 | 802,747 | +0.23(+1.13%) |
May 29, 2009 | 19.78 | 20.22 | 19.53 | 20.22 | 568,430 | +0.53(+2.72%) |
May 28, 2009 | 19.34 | 19.71 | 19.08 | 19.69 | 581,393 | +0.62(+3.26%) |
May 27, 2009 | 19.59 | 19.87 | 19.04 | 19.07 | 819,684 | -0.46(-2.38%) |
May 26, 2009 | 18.72 | 19.56 | 18.68 | 19.53 | 680,051 | +0.62(+3.28%) |
May 22, 2009 | 18.88 | 19.22 | 18.84 | 18.91 | 393,553 | +0.09(+0.50%) |
May 21, 2009 | 18.49 | 18.88 | 18.46 | 18.82 | 900,802 | +0.02(+0.13%) |
May 20, 2009 | 19.35 | 19.50 | 18.65 | 18.79 | 1,087,561 | -0.33(-1.73%) |
May 19, 2009 | 19.26 | 19.58 | 19.01 | 19.12 | 753,011 | -0.09(-0.45%) |
May 18, 2009 | 18.35 | 19.26 | 18.35 | 19.21 | 576,289 | +1.09(+6.03%) |
May 15, 2009 | 18.26 | 18.41 | 18.01 | 18.12 | 1,009,619 | -0.12(-0.65%) |
May 14, 2009 | 17.76 | 18.47 | 17.76 | 18.23 | 1,601,325 | +0.36(+2.02%) |
May 13, 2009 | 18.16 | 18.34 | 17.76 | 17.87 | 1,371,077 | -0.72(-3.89%) |
May 12, 2009 | 19.01 | 19.01 | 18.07 | 18.60 | 977,562 | -0.14(-0.76%) |
May 11, 2009 | 19.38 | 19.38 | 18.69 | 18.74 | 2,057,674 | -0.85(-4.34%) |
May 08, 2009 | 18.89 | 19.60 | 18.64 | 19.59 | 941,331 | +1.09(+5.91%) |
May 07, 2009 | 19.80 | 19.80 | 18.47 | 18.49 | 934,094 | -0.92(-4.74%) |
May 06, 2009 | 19.21 | 19.53 | 18.79 | 19.41 | 692,288 | +0.47(+2.49%) |
May 05, 2009 | 18.82 | 19.08 | 18.73 | 18.94 | 522,597 | -0.11(-0.56%) |
May 04, 2009 | 18.43 | 19.05 | 18.42 | 19.05 | 442,426 | +0.85(+4.65%) |
May 01, 2009 | 17.94 | 18.29 | 17.87 | 18.20 | 586,386 | +0.30(+1.67%) |
Apr 30, 2009 | 18.28 | 18.45 | 17.87 | 17.90 | 834,086 | +0.01(+0.04%) |
Apr 29, 2009 | 17.41 | 18.05 | 17.30 | 17.90 | 522,385 | +0.36(+2.06%) |
Apr 28, 2009 | 17.32 | 17.82 | 17.30 | 17.54 | 405,981 | -0.17(-0.98%) |
Apr 27, 2009 | 17.79 | 17.96 | 16.87 | 17.71 | 841,003 | -0.16(-0.88%) |
Apr 24, 2009 | 18.10 | 18.19 | 17.64 | 17.87 | 1,279,621 | -0.24(-1.30%) |
Apr 23, 2009 | 17.40 | 18.20 | 17.40 | 18.10 | 919,852 | +0.63(+3.60%) |
Apr 22, 2009 | 17.37 | 18.27 | 17.31 | 17.47 | 665,023 | -0.27(-1.51%) |
Apr 21, 2009 | 16.58 | 17.79 | 16.47 | 17.74 | 952,244 | +0.83(+4.88%) |
Apr 20, 2009 | 17.69 | 18.34 | 16.86 | 16.91 | 483,076 | -1.22(-6.72%) |
Apr 17, 2009 | 17.85 | 18.43 | 17.66 | 18.13 | 474,605 | +0.28(+1.54%) |
Apr 16, 2009 | 17.93 | 18.05 | 17.39 | 17.86 | 391,776 | +0.17(+0.93%) |
Apr 15, 2009 | 17.08 | 17.82 | 16.85 | 17.69 | 925,117 | +0.43(+2.51%) |
Apr 14, 2009 | 17.94 | 18.11 | 17.18 | 17.26 | 868,835 | -0.95(-5.22%) |
Apr 13, 2009 | 17.51 | 18.41 | 17.33 | 18.21 | 540,563 | +0.57(+3.21%) |
Apr 09, 2009 | 17.13 | 17.65 | 16.75 | 17.65 | 572,472 | +1.33(+8.14%) |
Apr 08, 2009 | 16.40 | 16.42 | 15.96 | 16.32 | 623,475 | +0.06(+0.39%) |
Apr 07, 2009 | 16.30 | 16.71 | 16.25 | 16.25 | 393,363 | -0.50(-2.96%) |
Apr 06, 2009 | 16.89 | 17.02 | 16.55 | 16.75 | 727,557 | -0.35(-2.07%) |
Apr 03, 2009 | 16.45 | 17.13 | 16.39 | 17.10 | 381,758 | +0.65(+3.97%) |
Apr 02, 2009 | 16.59 | 16.76 | 16.43 | 16.45 | 780,764 | +0.53(+3.31%) |
Apr 01, 2009 | 15.58 | 16.06 | 15.44 | 15.92 | 479,353 | +0.22(+1.40%) |
Mar 31, 2009 | 15.39 | 16.02 | 15.20 | 15.70 | 632,471 | +0.60(+3.96%) |
Mar 30, 2009 | 15.61 | 15.61 | 14.87 | 15.11 | 612,393 | -1.56(-9.34%) |
Mar 26, 2009 | 16.54 | 16.84 | 16.26 | 16.66 | 743,269 | +0.27(+1.63%) |
Mar 25, 2009 | 16.09 | 16.65 | 15.54 | 16.39 | 1,170,374 | +0.41(+2.56%) |
Mar 24, 2009 | 16.54 | 16.80 | 15.98 | 15.99 | 1,298,915 | -0.68(-4.06%) |
Mar 23, 2009 | 15.87 | 16.66 | 15.83 | 16.66 | 626,840 | +1.86(+12.59%) |
Mar 20, 2009 | 15.26 | 15.26 | 14.72 | 14.80 | 772,467 | -0.28(-1.88%) |
Mar 19, 2009 | 16.47 | 16.47 | 15.06 | 15.08 | 1,577,180 | -0.97(-6.07%) |
Mar 18, 2009 | 14.96 | 16.12 | 14.89 | 16.06 | 1,537,666 | +0.97(+6.44%) |
Mar 17, 2009 | 14.33 | 15.11 | 14.15 | 15.09 | 1,053,749 | +0.74(+5.13%) |
Mar 16, 2009 | 14.92 | 15.16 | 14.33 | 14.35 | 1,693,288 | -0.54(-3.64%) |
Mar 13, 2009 | 14.95 | 14.97 | 14.39 | 14.89 | 0 | +0.18(+1.23%) |
Mar 12, 2009 | 13.93 | 14.80 | 13.58 | 14.71 | 804,083 | +0.85(+6.13%) |
Mar 11, 2009 | 13.81 | 14.10 | 13.44 | 13.86 | 867,672 | +0.43(+3.22%) |
Mar 10, 2009 | 12.25 | 13.45 | 12.25 | 13.43 | 847,351 | +1.42(+11.85%) |
Mar 09, 2009 | 11.88 | 12.37 | 11.88 | 12.01 | 663,764 | -0.13(-1.10%) |
Mar 06, 2009 | 12.52 | 12.64 | 11.78 | 12.14 | 0 | -0.16(-1.28%) |
Mar 05, 2009 | 12.86 | 12.90 | 12.29 | 12.30 | 336,778 | -0.68(-5.27%) |
Mar 04, 2009 | 12.84 | 13.32 | 12.64 | 12.98 | 329,570 | +0.24(+1.85%) |
Mar 02, 2009 | 13.12 | 13.20 | 12.68 | 12.75 | 544,865 | -0.67(-4.98%) |
Feb 27, 2009 | 13.52 | 13.92 | 13.38 | 13.41 | 0 | -0.50(-3.56%) |
Feb 26, 2009 | 14.31 | 14.44 | 13.80 | 13.91 | 302,826 | -0.05(-0.34%) |
Feb 25, 2009 | 14.03 | 14.44 | 13.67 | 13.96 | 343,643 | -0.19(-1.33%) |
Feb 24, 2009 | 13.21 | 14.17 | 13.06 | 14.15 | 311,913 | +1.17(+9.03%) |
Feb 23, 2009 | 13.91 | 14.12 | 12.97 | 12.97 | 369,252 | -0.81(-5.88%) |
Feb 20, 2009 | 13.41 | 14.04 | 13.14 | 13.78 | 545,989 | -0.04(-0.28%) |
Feb 19, 2009 | 14.19 | 14.47 | 13.78 | 13.82 | 396,344 | -0.31(-2.22%) |
Feb 18, 2009 | 14.42 | 14.42 | 13.76 | 14.14 | 199,357 | +0.02(+0.11%) |
Feb 17, 2009 | 14.48 | 14.64 | 14.12 | 14.12 | 349,789 | -1.05(-6.94%) |
Feb 13, 2009 | 15.28 | 15.41 | 15.05 | 15.18 | 545,453 | -0.19(-1.23%) |
Feb 12, 2009 | 14.89 | 15.40 | 14.63 | 15.36 | 214,028 | +0.15(+0.98%) |
Feb 11, 2009 | 14.92 | 15.31 | 14.81 | 15.22 | 147,635 | +0.37(+2.49%) |
Feb 10, 2009 | 15.59 | 15.94 | 14.70 | 14.85 | 598,717 | -1.01(-6.35%) |
Feb 09, 2009 | 15.73 | 15.97 | 15.47 | 15.85 | 248,939 | +0.09(+0.60%) |
Feb 06, 2009 | 15.49 | 15.83 | 15.40 | 15.76 | 317,858 | +0.54(+3.57%) |
Feb 05, 2009 | 14.55 | 15.47 | 14.55 | 15.22 | 367,373 | +0.64(+4.37%) |
Feb 04, 2009 | 14.38 | 14.95 | 14.38 | 14.58 | 269,638 | +0.24(+1.64%) |
Feb 03, 2009 | 14.08 | 14.48 | 13.99 | 14.34 | 393,566 | +0.28(+1.96%) |
Feb 02, 2009 | 13.74 | 14.13 | 13.60 | 14.07 | 420,770 | -0.16(-1.11%) |
Jan 30, 2009 | 14.66 | 14.80 | 14.04 | 14.22 | 0 | -0.29(-2.00%) |
Jan 29, 2009 | 15.07 | 15.10 | 14.48 | 14.52 | 185,376 | -0.96(-6.20%) |
Jan 28, 2009 | 14.63 | 15.50 | 14.63 | 15.47 | 242,284 | +1.26(+8.85%) |
Jan 27, 2009 | 14.08 | 14.26 | 13.83 | 14.22 | 143,472 | +0.44(+3.20%) |
Jan 26, 2009 | 14.07 | 14.59 | 13.55 | 13.78 | 1,589,521 | -0.24(-1.68%) |
Jan 23, 2009 | 12.97 | 14.08 | 12.97 | 14.01 | 1,158,017 | +0.53(+3.91%) |
Jan 22, 2009 | 13.36 | 14.07 | 12.97 | 13.49 | 583,401 | -0.32(-2.33%) |
Jan 21, 2009 | 12.73 | 13.84 | 12.59 | 13.81 | 328,078 | +1.38(+11.07%) |
Jan 20, 2009 | 13.77 | 13.77 | 12.40 | 12.43 | 633,858 | -1.68(-11.92%) |
Jan 16, 2009 | 14.37 | 14.40 | 13.39 | 14.11 | 444,329 | +0.08(+0.56%) |
Jan 15, 2009 | 14.15 | 14.42 | 13.33 | 14.04 | 631,631 | -0.14(-1.00%) |
Jan 14, 2009 | 14.67 | 14.70 | 14.00 | 14.18 | 352,995 | -0.67(-4.50%) |
Jan 13, 2009 | 14.50 | 15.03 | 14.43 | 14.85 | 698,381 | +0.16(+1.07%) |
Jan 12, 2009 | 15.33 | 15.33 | 14.48 | 14.69 | 205,400 | -0.61(-4.01%) |
Jan 09, 2009 | 15.84 | 15.84 | 15.30 | 15.30 | 304,563 | -0.42(-2.70%) |
Jan 08, 2009 | 15.55 | 15.81 | 15.45 | 15.73 | 621,424 | +0.00(+0.00%) |
Jan 07, 2009 | 16.11 | 16.17 | 15.63 | 15.73 | 174,604 | -0.76(-4.63%) |
Jan 06, 2009 | 16.28 | 16.66 | 16.12 | 16.49 | 189,149 | +0.42(+2.64%) |
Jan 05, 2009 | 15.80 | 16.36 | 15.73 | 16.06 | 143,729 | +0.11(+0.69%) |
Jan 02, 2009 | 15.48 | 16.10 | 15.27 | 15.95 | 0 | +0.28(+1.81%) |