Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.41 | 24.58 | 24.00 | 24.20 | 828,262 | +0.13(+0.54%) |
Jan 28, 2010 | 24.45 | 24.50 | 23.85 | 24.07 | 1,099,273 | +0.02(+0.08%) |
Jan 27, 2010 | 24.20 | 24.25 | 23.70 | 24.05 | 414,250 | +0.25(+1.05%) |
Jan 26, 2010 | 23.60 | 24.20 | 23.60 | 23.80 | 260,625 | -0.60(-2.46%) |
Jan 25, 2010 | 24.28 | 24.50 | 24.00 | 24.40 | 119,382 | +0.80(+3.39%) |
Jan 22, 2010 | 23.93 | 24.24 | 23.50 | 23.60 | 402,819 | -0.95(-3.87%) |
Jan 21, 2010 | 24.90 | 25.02 | 24.20 | 24.55 | 303,444 | -0.53(-2.11%) |
Jan 20, 2010 | 25.30 | 25.30 | 24.80 | 25.08 | 223,308 | -0.77(-2.98%) |
Jan 19, 2010 | 25.39 | 25.85 | 25.39 | 25.85 | 315,080 | +0.60(+2.38%) |
Jan 15, 2010 | 25.25 | 25.25 | 25.25 | 0 | -0.69(-2.66%) | |
Jan 14, 2010 | 25.75 | 26.00 | 25.75 | 25.94 | 173,501 | +0.09(+0.35%) |
Jan 13, 2010 | 25.82 | 25.95 | 25.52 | 25.85 | 244,545 | -0.05(-0.19%) |
Jan 12, 2010 | 25.92 | 26.05 | 25.65 | 25.90 | 751,487 | -0.75(-2.81%) |
Jan 11, 2010 | 26.78 | 26.85 | 26.40 | 26.65 | 225,084 | -0.01(-0.04%) |
Jan 08, 2010 | 26.42 | 26.70 | 26.35 | 26.66 | 220,467 | +0.21(+0.79%) |
Jan 07, 2010 | 26.49 | 26.60 | 26.36 | 26.45 | 260,193 | -0.33(-1.23%) |
Jan 06, 2010 | 26.58 | 26.85 | 26.47 | 26.78 | 276,134 | +0.23(+0.87%) |
Jan 05, 2010 | 26.87 | 26.88 | 26.47 | 26.55 | 189,092 | +0.60(+2.31%) |
Jan 04, 2010 | 25.85 | 26.10 | 25.66 | 25.95 | 300,151 | +0.90(+3.59%) |
Dec 31, 2009 | 25.05 | 25.05 | 25.05 | 0 | +0.95(+3.94%) | |
Dec 30, 2009 | 24.20 | 24.35 | 24.05 | 24.10 | 98,341 | -0.30(-1.23%) |
Dec 29, 2009 | 24.46 | 24.49 | 24.27 | 24.40 | 176,507 | +0.05(+0.21%) |
Dec 28, 2009 | 24.80 | 24.80 | 24.33 | 24.35 | 228,090 | -0.25(-1.02%) |
Dec 24, 2009 | 24.45 | 24.62 | 24.44 | 24.60 | 55,854 | -0.02(-0.08%) |
Dec 23, 2009 | 24.40 | 24.70 | 24.36 | 24.62 | 206,443 | +0.47(+1.95%) |
Dec 22, 2009 | 23.93 | 24.27 | 23.81 | 24.15 | 164,863 | +0.11(+0.46%) |
Dec 21, 2009 | 24.06 | 24.25 | 24.00 | 24.04 | 284,977 | +0.37(+1.56%) |
Dec 18, 2009 | 23.77 | 23.81 | 23.50 | 23.67 | 244,314 | +0.70(+3.05%) |
Dec 17, 2009 | 23.05 | 23.25 | 22.82 | 22.97 | 408,238 | -1.03(-4.29%) |
Dec 16, 2009 | 23.78 | 24.13 | 23.75 | 24.00 | 506,157 | +1.29(+5.68%) |
Dec 15, 2009 | 22.39 | 22.99 | 22.39 | 22.71 | 596,686 | +0.41(+1.84%) |
Dec 14, 2009 | 22.37 | 23.40 | 22.17 | 22.30 | 714,038 | +0.50(+2.29%) |
Dec 11, 2009 | 22.06 | 22.14 | 21.80 | 21.80 | 206,661 | +0.11(+0.51%) |
Dec 10, 2009 | 21.83 | 21.91 | 21.63 | 21.69 | 1,178,717 | -0.20(-0.91%) |
Dec 09, 2009 | 21.85 | 21.89 | 21.55 | 21.89 | 453,455 | -0.01(-0.05%) |
Dec 08, 2009 | 21.75 | 22.50 | 21.57 | 21.90 | 470,510 | -0.18(-0.82%) |
Dec 07, 2009 | 22.00 | 22.38 | 22.00 | 22.08 | 517,668 | -0.32(-1.43%) |
Dec 04, 2009 | 22.80 | 22.93 | 22.10 | 22.40 | 359,793 | +0.25(+1.13%) |
Dec 03, 2009 | 22.61 | 22.64 | 22.10 | 22.15 | 1,232,884 | -0.70(-3.06%) |
Dec 02, 2009 | 22.70 | 22.86 | 22.50 | 22.85 | 374,183 | -0.50(-2.14%) |
Dec 01, 2009 | 23.15 | 23.45 | 23.08 | 23.35 | 333,136 | +0.58(+2.55%) |
Nov 30, 2009 | 22.70 | 22.95 | 22.50 | 22.77 | 3,009,693 | -0.33(-1.43%) |
Nov 27, 2009 | 22.75 | 23.35 | 22.60 | 23.10 | 655,998 | -0.95(-3.95%) |
Nov 25, 2009 | 23.80 | 24.10 | 23.49 | 24.05 | 1,767,331 | -0.45(-1.84%) |
Nov 24, 2009 | 24.48 | 24.60 | 24.16 | 24.50 | 453,421 | -0.11(-0.45%) |
Nov 23, 2009 | 24.96 | 25.10 | 24.59 | 24.61 | 446,240 | -0.04(-0.16%) |
Nov 20, 2009 | 24.60 | 25.27 | 24.50 | 24.65 | 386,988 | -0.65(-2.57%) |
Nov 19, 2009 | 25.40 | 25.75 | 24.75 | 25.30 | 165,687 | -0.40(-1.56%) |
Nov 18, 2009 | 25.93 | 26.00 | 25.62 | 25.70 | 319,846 | -0.08(-0.31%) |
Nov 17, 2009 | 25.52 | 25.78 | 25.35 | 25.78 | 211,568 | -0.20(-0.77%) |
Nov 16, 2009 | 25.55 | 26.12 | 25.55 | 25.98 | 979,290 | +1.08(+4.34%) |
Nov 13, 2009 | 24.60 | 25.00 | 24.49 | 24.90 | 249,621 | +0.35(+1.43%) |
Nov 12, 2009 | 24.95 | 25.03 | 24.40 | 24.55 | 306,079 | -0.65(-2.58%) |
Nov 11, 2009 | 25.50 | 25.71 | 25.11 | 25.20 | 578,202 | -0.34(-1.33%) |
Nov 10, 2009 | 25.40 | 25.70 | 25.31 | 25.54 | 397,085 | +0.10(+0.39%) |
Nov 09, 2009 | 24.98 | 25.58 | 24.98 | 25.44 | 289,542 | +1.24(+5.12%) |
Nov 06, 2009 | 24.10 | 24.60 | 24.00 | 24.20 | 165,006 | -0.71(-2.85%) |
Nov 05, 2009 | 24.65 | 25.00 | 24.53 | 24.91 | 706,704 | +0.11(+0.44%) |
Nov 04, 2009 | 24.80 | 25.19 | 24.69 | 24.80 | 316,984 | +0.75(+3.12%) |
Nov 03, 2009 | 23.74 | 24.05 | 23.60 | 24.05 | 700,046 | -0.55(-2.24%) |
Nov 02, 2009 | 24.23 | 25.00 | 24.06 | 24.60 | 474,849 | +0.97(+4.10%) |
Oct 30, 2009 | 24.70 | 24.85 | 23.60 | 23.63 | 317,895 | -2.12(-8.23%) |
Oct 29, 2009 | 24.95 | 25.99 | 24.77 | 25.75 | 380,879 | +1.50(+6.19%) |
Oct 28, 2009 | 24.93 | 24.93 | 24.11 | 24.25 | 271,370 | -1.62(-6.26%) |
Oct 27, 2009 | 26.05 | 26.05 | 25.57 | 25.87 | 651,729 | -0.53(-2.01%) |
Oct 26, 2009 | 27.12 | 27.52 | 26.35 | 26.40 | 354,730 | -0.07(-0.26%) |
Oct 23, 2009 | 26.70 | 26.70 | 26.31 | 26.47 | 405,975 | -0.42(-1.56%) |
Oct 22, 2009 | 26.54 | 26.95 | 26.37 | 26.89 | 211,678 | +0.16(+0.60%) |
Oct 21, 2009 | 26.45 | 27.31 | 26.45 | 26.73 | 543,733 | -0.19(-0.71%) |
Oct 20, 2009 | 26.70 | 26.93 | 26.68 | 26.92 | 415,769 | -0.01(-0.04%) |
Oct 19, 2009 | 26.48 | 26.96 | 26.48 | 26.93 | 195,939 | +0.48(+1.81%) |
Oct 16, 2009 | 26.32 | 26.50 | 26.00 | 26.45 | 823,144 | -0.95(-3.47%) |
Oct 15, 2009 | 27.01 | 27.41 | 26.65 | 27.40 | 322,842 | -0.20(-0.72%) |
Oct 14, 2009 | 27.24 | 27.65 | 27.23 | 27.60 | 457,141 | +1.50(+5.75%) |
Oct 13, 2009 | 26.13 | 26.35 | 25.55 | 26.10 | 299,731 | -0.10(-0.38%) |
Oct 12, 2009 | 26.02 | 26.32 | 26.00 | 26.20 | 397,521 | +1.42(+5.73%) |
Oct 09, 2009 | 24.30 | 24.78 | 24.30 | 24.78 | 283,410 | +0.63(+2.61%) |
Oct 08, 2009 | 24.00 | 24.45 | 23.81 | 24.15 | 224,307 | +0.65(+2.77%) |
Oct 07, 2009 | 23.59 | 23.62 | 23.25 | 23.50 | 205,135 | -0.16(-0.68%) |
Oct 06, 2009 | 23.33 | 23.74 | 23.30 | 23.66 | 716,216 | +0.61(+2.65%) |
Oct 05, 2009 | 22.70 | 23.23 | 22.65 | 23.05 | 97,568 | +0.37(+1.63%) |
Oct 02, 2009 | 22.30 | 22.89 | 22.30 | 22.68 | 278,766 | -0.41(-1.78%) |
Oct 01, 2009 | 23.70 | 23.78 | 23.09 | 23.09 | 374,048 | -0.55(-2.33%) |
Sep 30, 2009 | 23.65 | 23.80 | 23.15 | 23.64 | 470,109 | -0.22(-0.92%) |
Sep 29, 2009 | 23.85 | 24.08 | 23.60 | 23.86 | 355,716 | -0.24(-1.00%) |
Sep 28, 2009 | 23.40 | 24.20 | 23.40 | 24.10 | 184,093 | +0.15(+0.63%) |
Sep 25, 2009 | 23.40 | 23.95 | 23.25 | 23.95 | 286,825 | +0.35(+1.48%) |
Sep 24, 2009 | 24.25 | 24.45 | 23.45 | 23.60 | 1,183,793 | -0.50(-2.07%) |
Sep 23, 2009 | 24.80 | 24.82 | 24.10 | 24.10 | 948,925 | -0.35(-1.43%) |
Sep 22, 2009 | 24.33 | 24.55 | 24.16 | 24.45 | 361,471 | +1.10(+4.71%) |
Sep 21, 2009 | 23.40 | 23.42 | 23.15 | 23.35 | 464,019 | -0.85(-3.51%) |
Sep 18, 2009 | 24.05 | 24.22 | 23.80 | 24.20 | 873,054 | +0.45(+1.89%) |
Sep 17, 2009 | 23.80 | 24.00 | 23.65 | 23.75 | 596,452 | -0.25(-1.04%) |
Sep 16, 2009 | 23.88 | 24.10 | 23.60 | 24.00 | 368,444 | +0.73(+3.14%) |
Sep 15, 2009 | 22.90 | 23.27 | 22.74 | 23.27 | 212,671 | +0.77(+3.42%) |
Sep 14, 2009 | 22.25 | 22.55 | 22.18 | 22.50 | 175,858 | +0.00(+0.00%) |
Sep 11, 2009 | 23.00 | 23.05 | 22.40 | 22.50 | 1,418,691 | -0.05(-0.22%) |
Sep 10, 2009 | 22.25 | 22.70 | 22.07 | 22.55 | 556,382 | +0.55(+2.50%) |
Sep 09, 2009 | 21.91 | 22.17 | 21.79 | 22.00 | 487,506 | +0.80(+3.77%) |
Sep 08, 2009 | 21.22 | 21.38 | 20.93 | 21.20 | 487,789 | +0.90(+4.43%) |
Sep 04, 2009 | 19.59 | 20.30 | 19.50 | 20.30 | 165,171 | +0.20(+1.00%) |
Sep 03, 2009 | 20.12 | 20.26 | 19.80 | 20.10 | 601,539 | +0.18(+0.90%) |
Sep 02, 2009 | 19.89 | 20.10 | 19.71 | 19.92 | 94,930 | -0.08(-0.40%) |
Sep 01, 2009 | 20.45 | 20.76 | 19.92 | 20.00 | 202,148 | -0.26(-1.28%) |
Aug 31, 2009 | 21.05 | 21.15 | 20.25 | 20.26 | 661,377 | -0.89(-4.21%) |
Aug 28, 2009 | 21.34 | 21.46 | 21.10 | 21.15 | 186,942 | +0.24(+1.15%) |
Aug 27, 2009 | 20.96 | 21.00 | 20.30 | 20.91 | 361,881 | -0.40(-1.88%) |
Aug 26, 2009 | 21.05 | 21.50 | 20.63 | 21.31 | 199,752 | -0.23(-1.07%) |
Aug 25, 2009 | 21.78 | 22.25 | 20.74 | 21.54 | 789,278 | +0.16(+0.75%) |
Aug 24, 2009 | 21.81 | 21.98 | 21.30 | 21.38 | 230,089 | +0.17(+0.80%) |
Aug 21, 2009 | 20.26 | 22.60 | 20.26 | 21.21 | 1,064,231 | +1.46(+7.39%) |
Aug 20, 2009 | 19.31 | 19.90 | 19.30 | 19.75 | 959,359 | +0.55(+2.86%) |
Aug 19, 2009 | 18.61 | 19.30 | 18.50 | 19.20 | 500,722 | +0.25(+1.32%) |
Aug 18, 2009 | 18.62 | 19.10 | 18.59 | 18.95 | 326,068 | +0.00(+0.00%) |
Aug 17, 2009 | 19.10 | 19.23 | 18.81 | 18.95 | 746,141 | -1.25(-6.19%) |
Aug 14, 2009 | 21.03 | 21.15 | 20.10 | 20.20 | 647,214 | -0.75(-3.58%) |
Aug 13, 2009 | 20.85 | 21.00 | 20.63 | 20.95 | 234,016 | +0.55(+2.70%) |
Aug 12, 2009 | 20.05 | 20.50 | 20.00 | 20.40 | 191,151 | +0.17(+0.84%) |
Aug 11, 2009 | 20.60 | 20.60 | 20.05 | 20.23 | 270,224 | -1.02(-4.80%) |
Aug 10, 2009 | 21.30 | 21.35 | 21.10 | 21.25 | 158,515 | -0.95(-4.28%) |
Aug 07, 2009 | 22.25 | 22.26 | 21.69 | 22.20 | 318,310 | +0.50(+2.30%) |
Aug 06, 2009 | 22.07 | 22.13 | 21.58 | 21.70 | 608,216 | +0.00(+0.00%) |
Aug 05, 2009 | 22.29 | 22.29 | 21.40 | 21.70 | 275,113 | -0.20(-0.91%) |
Aug 04, 2009 | 21.77 | 22.00 | 21.55 | 21.90 | 264,321 | -0.09(-0.41%) |
Aug 03, 2009 | 21.83 | 22.15 | 21.69 | 21.99 | 364,194 | +1.24(+5.98%) |
Jul 31, 2009 | 20.23 | 20.95 | 20.20 | 20.75 | 494,953 | +0.05(+0.24%) |
Jul 30, 2009 | 20.30 | 20.80 | 20.01 | 20.70 | 572,359 | +1.57(+8.21%) |
Jul 29, 2009 | 19.45 | 19.47 | 19.10 | 19.13 | 531,855 | -0.89(-4.45%) |
Jul 28, 2009 | 20.09 | 20.25 | 19.70 | 20.02 | 588,807 | -1.37(-6.40%) |
Jul 27, 2009 | 21.40 | 21.55 | 21.00 | 21.39 | 332,852 | +0.24(+1.13%) |
Jul 24, 2009 | 21.16 | 21.25 | 20.95 | 21.15 | 543,457 | -0.56(-2.58%) |
Jul 23, 2009 | 20.46 | 21.80 | 20.46 | 21.71 | 428,653 | +1.22(+5.95%) |
Jul 22, 2009 | 19.91 | 20.64 | 19.90 | 20.49 | 1,531,410 | -0.24(-1.16%) |
Jul 21, 2009 | 21.00 | 21.10 | 20.35 | 20.73 | 1,057,742 | +0.20(+0.97%) |
Jul 20, 2009 | 20.38 | 20.62 | 20.23 | 20.53 | 253,671 | +1.28(+6.65%) |
Jul 17, 2009 | 19.00 | 19.40 | 18.97 | 19.25 | 160,374 | +0.65(+3.49%) |
Jul 16, 2009 | 18.40 | 18.85 | 18.15 | 18.60 | 453,053 | +0.09(+0.49%) |
Jul 15, 2009 | 17.85 | 18.70 | 17.85 | 18.51 | 605,595 | +1.71(+10.18%) |
Jul 14, 2009 | 17.00 | 17.15 | 16.70 | 16.80 | 217,581 | +0.10(+0.60%) |
Jul 13, 2009 | 16.37 | 16.78 | 16.25 | 16.70 | 1,190,531 | +0.26(+1.58%) |
Jul 10, 2009 | 16.45 | 16.69 | 15.58 | 16.44 | 385,893 | -0.91(-5.24%) |
Jul 09, 2009 | 17.64 | 17.75 | 17.10 | 17.35 | 268,428 | +0.10(+0.58%) |
Jul 08, 2009 | 17.59 | 17.97 | 17.00 | 17.25 | 359,903 | -0.80(-4.43%) |
Jul 07, 2009 | 18.65 | 18.77 | 18.00 | 18.05 | 1,003,870 | -0.60(-3.22%) |
Jul 06, 2009 | 18.64 | 18.78 | 18.20 | 18.65 | 510,921 | -1.45(-7.21%) |
Jul 02, 2009 | 20.31 | 20.40 | 20.02 | 20.10 | 362,054 | -1.05(-4.96%) |
Jul 01, 2009 | 20.97 | 21.40 | 20.92 | 21.15 | 277,036 | +0.87(+4.29%) |
Jun 30, 2009 | 20.91 | 21.00 | 20.05 | 20.28 | 580,414 | +0.03(+0.15%) |
Jun 29, 2009 | 19.90 | 20.25 | 19.70 | 20.25 | 325,798 | +0.88(+4.54%) |
Jun 26, 2009 | 19.42 | 19.60 | 19.24 | 19.37 | 137,091 | -0.21(-1.07%) |
Jun 25, 2009 | 19.05 | 19.60 | 19.03 | 19.58 | 455,088 | +0.20(+1.03%) |
Jun 24, 2009 | 19.75 | 19.95 | 19.33 | 19.38 | 351,466 | +0.65(+3.47%) |
Jun 23, 2009 | 18.69 | 18.80 | 18.35 | 18.73 | 615,567 | -0.37(-1.94%) |
Jun 22, 2009 | 20.00 | 20.05 | 19.10 | 19.10 | 622,670 | -1.59(-7.68%) |
Jun 19, 2009 | 21.14 | 21.15 | 20.60 | 20.69 | 968,061 | +0.13(+0.61%) |
Jun 18, 2009 | 20.24 | 20.61 | 20.07 | 20.56 | 507,120 | -0.22(-1.06%) |
Jun 17, 2009 | 21.16 | 21.25 | 20.72 | 20.79 | 1,287,418 | -1.71(-7.62%) |
Jun 16, 2009 | 22.92 | 22.93 | 22.20 | 22.50 | 1,448,383 | +0.10(+0.45%) |
Jun 15, 2009 | 22.52 | 22.65 | 22.15 | 22.40 | 2,305,601 | -1.00(-4.27%) |
Jun 12, 2009 | 23.51 | 23.51 | 23.05 | 23.40 | 288,184 | -0.35(-1.47%) |
Jun 11, 2009 | 23.57 | 24.08 | 23.57 | 23.75 | 185,004 | +0.35(+1.50%) |
Jun 10, 2009 | 23.76 | 23.76 | 23.19 | 23.40 | 551,690 | +0.45(+1.96%) |
Jun 09, 2009 | 22.95 | 23.10 | 22.58 | 22.95 | 311,917 | +0.15(+0.66%) |
Jun 08, 2009 | 22.40 | 23.00 | 22.40 | 22.80 | 557,584 | -0.60(-2.56%) |
Jun 05, 2009 | 24.00 | 24.05 | 23.15 | 23.40 | 301,403 | -0.10(-0.43%) |
Jun 04, 2009 | 22.77 | 23.50 | 22.50 | 23.50 | 339,476 | +0.85(+3.75%) |
Jun 03, 2009 | 23.52 | 23.52 | 22.50 | 22.65 | 1,756,372 | -2.33(-9.33%) |
Jun 02, 2009 | 24.75 | 25.25 | 24.54 | 24.98 | 867,892 | -0.12(-0.48%) |
Jun 01, 2009 | 24.75 | 25.20 | 24.72 | 25.10 | 299,224 | +1.95(+8.42%) |
May 29, 2009 | 23.03 | 23.35 | 22.90 | 23.15 | 382,426 | +0.58(+2.57%) |
May 28, 2009 | 22.24 | 22.60 | 22.03 | 22.57 | 963,370 | +0.57(+2.59%) |
May 27, 2009 | 22.37 | 22.37 | 21.80 | 22.00 | 675,274 | +0.05(+0.23%) |
May 26, 2009 | 21.10 | 21.95 | 21.02 | 21.95 | 772,100 | -0.41(-1.83%) |
May 22, 2009 | 22.43 | 22.55 | 22.13 | 22.36 | 563,884 | +0.66(+3.04%) |
May 21, 2009 | 21.76 | 22.05 | 21.60 | 21.70 | 361,655 | -1.15(-5.03%) |
May 20, 2009 | 22.88 | 23.25 | 22.55 | 22.85 | 1,500,159 | +0.65(+2.93%) |
May 19, 2009 | 21.73 | 22.30 | 21.62 | 22.20 | 444,487 | +0.62(+2.87%) |
May 18, 2009 | 20.81 | 21.63 | 20.68 | 21.58 | 789,353 | +0.95(+4.60%) |
May 17, 2009 | 20.70 | 20.99 | 20.63 | 20.63 | 14,605 | +0.06(+0.29%) |
May 15, 2009 | 20.70 | 20.99 | 20.46 | 20.57 | 295,874 | -0.18(-0.87%) |
May 14, 2009 | 20.23 | 20.85 | 20.22 | 20.75 | 358,863 | +0.00(+0.00%) |
May 13, 2009 | 20.95 | 21.10 | 20.60 | 20.75 | 514,819 | -1.58(-7.08%) |
May 12, 2009 | 22.47 | 22.60 | 22.11 | 22.33 | 864,521 | +0.83(+3.86%) |
May 11, 2009 | 21.49 | 21.75 | 21.31 | 21.50 | 606,839 | -0.12(-0.56%) |
May 08, 2009 | 21.10 | 21.70 | 21.10 | 21.62 | 749,561 | +0.82(+3.94%) |
May 07, 2009 | 21.80 | 21.80 | 20.75 | 20.80 | 688,980 | -0.15(-0.72%) |
May 06, 2009 | 20.79 | 21.00 | 20.45 | 20.95 | 429,233 | +1.15(+5.81%) |
May 05, 2009 | 19.62 | 20.05 | 19.58 | 19.80 | 1,538,107 | +0.65(+3.39%) |
May 04, 2009 | 18.05 | 19.15 | 18.05 | 19.15 | 219,333 | +1.15(+6.39%) |
May 01, 2009 | 18.10 | 18.26 | 17.90 | 18.00 | 891,730 | +0.30(+1.69%) |
Apr 30, 2009 | 17.94 | 18.38 | 17.59 | 17.70 | 537,093 | -0.28(-1.56%) |
Apr 29, 2009 | 17.30 | 18.15 | 17.23 | 17.98 | 230,292 | +1.06(+6.26%) |
Apr 28, 2009 | 16.75 | 17.10 | 16.75 | 16.92 | 333,450 | -0.34(-1.97%) |
Apr 27, 2009 | 17.10 | 17.50 | 17.10 | 17.26 | 165,682 | -1.07(-5.84%) |
Apr 24, 2009 | 18.20 | 18.45 | 18.05 | 18.33 | 1,071,882 | +0.58(+3.27%) |
Apr 23, 2009 | 17.65 | 17.80 | 17.50 | 17.75 | 320,204 | +1.25(+7.58%) |
Apr 22, 2009 | 16.15 | 16.64 | 16.12 | 16.50 | 307,286 | +0.45(+2.80%) |
Apr 21, 2009 | 15.49 | 16.20 | 15.47 | 16.05 | 173,817 | +0.41(+2.62%) |
Apr 20, 2009 | 16.10 | 16.21 | 15.60 | 15.64 | 643,626 | -1.48(-8.64%) |
Apr 17, 2009 | 17.21 | 17.32 | 17.05 | 17.12 | 666,974 | -0.08(-0.47%) |
Apr 16, 2009 | 17.30 | 17.30 | 17.01 | 17.20 | 531,567 | +0.10(+0.58%) |
Apr 15, 2009 | 16.85 | 17.15 | 16.67 | 17.10 | 393,797 | +0.00(+0.00%) |
Apr 14, 2009 | 17.20 | 17.44 | 16.80 | 17.10 | 235,328 | -0.59(-3.34%) |
Apr 13, 2009 | 17.80 | 17.80 | 17.30 | 17.69 | 98,212 | -0.08(-0.45%) |
Apr 09, 2009 | 17.60 | 17.79 | 17.53 | 17.77 | 282,426 | +1.07(+6.41%) |
Apr 08, 2009 | 16.20 | 16.75 | 16.20 | 16.70 | 336,395 | +0.50(+3.09%) |
Apr 07, 2009 | 16.10 | 16.20 | 15.95 | 16.20 | 484,487 | -0.30(-1.82%) |
Apr 06, 2009 | 16.43 | 16.55 | 16.18 | 16.50 | 210,049 | -0.20(-1.20%) |
Apr 03, 2009 | 16.60 | 16.79 | 16.40 | 16.70 | 123,430 | -0.15(-0.89%) |
Apr 02, 2009 | 16.72 | 17.10 | 16.59 | 16.85 | 630,471 | +1.37(+8.85%) |
Apr 01, 2009 | 14.93 | 15.65 | 14.93 | 15.48 | 406,509 | +0.58(+3.89%) |
Mar 31, 2009 | 15.16 | 15.25 | 14.88 | 14.90 | 381,147 | +0.50(+3.47%) |
Mar 30, 2009 | 14.88 | 14.95 | 14.35 | 14.40 | 202,676 | -2.25(-13.51%) |
Mar 26, 2009 | 16.47 | 16.85 | 16.25 | 16.65 | 437,315 | +0.42(+2.61%) |
Mar 25, 2009 | 16.20 | 16.56 | 15.85 | 16.23 | 612,835 | +0.37(+2.31%) |
Mar 24, 2009 | 16.10 | 16.19 | 15.85 | 15.86 | 1,323,485 | -1.05(-6.20%) |
Mar 23, 2009 | 16.47 | 16.97 | 16.45 | 16.91 | 1,039,406 | +1.81(+11.97%) |
Mar 20, 2009 | 14.95 | 15.17 | 14.86 | 15.10 | 698,568 | +0.27(+1.82%) |
Mar 19, 2009 | 15.00 | 15.14 | 14.80 | 14.83 | 773,622 | +0.38(+2.63%) |
Mar 18, 2009 | 14.25 | 14.60 | 13.89 | 14.45 | 1,078,725 | -0.30(-2.03%) |
Mar 17, 2009 | 14.62 | 14.75 | 14.55 | 14.75 | 311,651 | -0.05(-0.34%) |
Mar 16, 2009 | 14.83 | 15.05 | 14.64 | 14.80 | 219,799 | +0.16(+1.09%) |
Mar 13, 2009 | 14.94 | 15.05 | 14.50 | 14.64 | 719,495 | +0.23(+1.60%) |
Mar 12, 2009 | 13.79 | 14.43 | 13.50 | 14.41 | 839,032 | +0.09(+0.63%) |
Mar 11, 2009 | 14.25 | 14.45 | 14.19 | 14.32 | 471,243 | +0.02(+0.14%) |
Mar 10, 2009 | 13.85 | 14.39 | 13.85 | 14.30 | 754,201 | +1.65(+13.04%) |
Mar 09, 2009 | 12.45 | 12.96 | 12.38 | 12.65 | 874,174 | +0.20(+1.61%) |
Mar 06, 2009 | 12.63 | 12.76 | 12.30 | 12.45 | 356,866 | +0.20(+1.63%) |
Mar 05, 2009 | 12.36 | 12.56 | 12.23 | 12.25 | 665,486 | -0.50(-3.92%) |
Mar 04, 2009 | 12.63 | 12.95 | 12.55 | 12.75 | 289,673 | +0.80(+6.69%) |
Mar 02, 2009 | 12.43 | 12.50 | 11.95 | 11.95 | 977,699 | -0.78(-6.13%) |
Feb 27, 2009 | 12.73 | 13.14 | 12.63 | 12.73 | 1,264,136 | -0.18(-1.39%) |
Feb 26, 2009 | 13.18 | 13.50 | 12.90 | 12.91 | 1,208,689 | +0.06(+0.47%) |
Feb 25, 2009 | 12.83 | 13.05 | 12.55 | 12.85 | 370,890 | +0.10(+0.78%) |
Feb 24, 2009 | 12.40 | 12.84 | 12.17 | 12.75 | 516,831 | +0.65(+5.37%) |
Feb 23, 2009 | 12.70 | 12.81 | 11.85 | 12.10 | 208,864 | -0.25(-2.02%) |
Feb 20, 2009 | 12.13 | 12.50 | 12.10 | 12.35 | 181,106 | -0.15(-1.20%) |
Feb 19, 2009 | 13.19 | 13.20 | 12.50 | 12.50 | 228,948 | +0.30(+2.46%) |
Feb 18, 2009 | 12.58 | 12.58 | 11.95 | 12.20 | 485,365 | -0.31(-2.48%) |
Feb 17, 2009 | 13.02 | 13.10 | 12.51 | 12.51 | 251,036 | -2.11(-14.43%) |
Feb 13, 2009 | 14.40 | 15.00 | 14.40 | 14.62 | 275,559 | +0.71(+5.10%) |
Feb 12, 2009 | 13.65 | 14.25 | 13.60 | 13.91 | 89,011 | +0.01(+0.07%) |
Feb 11, 2009 | 14.55 | 14.60 | 13.75 | 13.90 | 224,500 | +0.12(+0.87%) |
Feb 10, 2009 | 14.45 | 14.65 | 13.73 | 13.78 | 502,997 | -0.32(-2.27%) |
Feb 09, 2009 | 14.08 | 14.34 | 14.01 | 14.10 | 758,256 | +0.85(+6.42%) |
Feb 06, 2009 | 12.50 | 13.44 | 12.50 | 13.25 | 778,210 | +0.45(+3.52%) |
Feb 05, 2009 | 12.75 | 12.80 | 12.46 | 12.80 | 988,486 | -0.36(-2.74%) |
Feb 04, 2009 | 12.90 | 13.19 | 12.90 | 13.16 | 554,374 | -0.14(-1.05%) |
Feb 03, 2009 | 12.98 | 13.35 | 12.98 | 13.30 | 328,354 | +0.47(+3.66%) |