Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.01 | 31.01 | 28.74 | 29.24 | 628,395 | -2.10(-6.69%) |
Jan 28, 2010 | 31.89 | 32.03 | 31.28 | 31.34 | 819,048 | -0.07(-0.21%) |
Jan 27, 2010 | 31.18 | 31.55 | 30.64 | 31.40 | 277,793 | +0.23(+0.72%) |
Jan 26, 2010 | 31.80 | 31.94 | 30.96 | 31.18 | 428,316 | -0.62(-1.95%) |
Jan 25, 2010 | 32.18 | 32.42 | 31.23 | 31.80 | 571,678 | +0.08(+0.24%) |
Jan 22, 2010 | 30.99 | 32.80 | 30.80 | 31.72 | 3,534,441 | +0.54(+1.72%) |
Jan 21, 2010 | 30.47 | 31.56 | 30.09 | 31.19 | 651,684 | +0.43(+1.41%) |
Jan 20, 2010 | 29.47 | 31.19 | 29.22 | 30.75 | 533,469 | +0.25(+0.83%) |
Jan 19, 2010 | 30.36 | 30.80 | 30.29 | 30.50 | 258,999 | +0.45(+1.51%) |
Jan 15, 2010 | 29.53 | 30.05 | 30.05 | 30.05 | 219,071 | +0.25(+0.85%) |
Jan 14, 2010 | 30.09 | 30.55 | 29.69 | 29.79 | 275,925 | -0.18(-0.60%) |
Jan 13, 2010 | 30.87 | 30.96 | 29.95 | 29.97 | 298,524 | -0.54(-1.76%) |
Jan 12, 2010 | 30.41 | 30.79 | 30.05 | 30.51 | 455,568 | -0.41(-1.34%) |
Jan 11, 2010 | 32.01 | 32.48 | 30.57 | 30.92 | 304,744 | -0.97(-3.04%) |
Jan 08, 2010 | 31.56 | 32.94 | 31.28 | 31.89 | 298,690 | +0.03(+0.09%) |
Jan 07, 2010 | 31.40 | 32.28 | 30.86 | 31.86 | 438,361 | +0.70(+2.26%) |
Jan 06, 2010 | 30.42 | 31.81 | 30.21 | 31.16 | 616,112 | +0.64(+2.09%) |
Jan 05, 2010 | 29.03 | 31.49 | 28.67 | 30.52 | 1,502,136 | +3.70(+13.81%) |
Jan 04, 2010 | 26.03 | 27.19 | 26.03 | 26.81 | 194,313 | +0.99(+3.82%) |
Dec 31, 2009 | 26.17 | 25.83 | 25.83 | 25.83 | 96,714 | -0.37(-1.40%) |
Dec 30, 2009 | 25.59 | 26.22 | 25.59 | 26.19 | 100,482 | +0.35(+1.35%) |
Dec 29, 2009 | 26.08 | 26.08 | 25.61 | 25.85 | 85,736 | -0.08(-0.33%) |
Dec 28, 2009 | 25.48 | 26.15 | 25.48 | 25.93 | 100,810 | +0.44(+1.73%) |
Dec 24, 2009 | 25.20 | 25.56 | 25.14 | 25.49 | 50,451 | +0.56(+2.26%) |
Dec 23, 2009 | 25.75 | 25.88 | 24.54 | 24.93 | 208,746 | -0.74(-2.89%) |
Dec 22, 2009 | 24.78 | 25.70 | 24.75 | 25.67 | 213,460 | +1.08(+4.40%) |
Dec 21, 2009 | 24.64 | 24.71 | 24.46 | 24.59 | 177,569 | -0.04(-0.15%) |
Dec 18, 2009 | 24.82 | 25.07 | 24.40 | 24.62 | 148,928 | -0.02(-0.08%) |
Dec 17, 2009 | 24.38 | 24.73 | 24.28 | 24.64 | 102,820 | +0.07(+0.29%) |
Dec 16, 2009 | 24.26 | 24.60 | 24.15 | 24.57 | 258,729 | +0.26(+1.06%) |
Dec 15, 2009 | 25.03 | 25.15 | 24.22 | 24.31 | 254,355 | -0.66(-2.63%) |
Dec 14, 2009 | 25.00 | 25.02 | 24.82 | 24.97 | 141,745 | +0.70(+2.86%) |
Dec 11, 2009 | 24.84 | 24.84 | 23.84 | 24.28 | 140,598 | -0.11(-0.46%) |
Dec 10, 2009 | 24.31 | 24.54 | 24.08 | 24.39 | 95,394 | +0.09(+0.39%) |
Dec 09, 2009 | 24.44 | 24.64 | 24.12 | 24.30 | 131,473 | +0.04(+0.15%) |
Dec 08, 2009 | 24.10 | 24.46 | 23.97 | 24.26 | 101,300 | -0.23(-0.92%) |
Dec 07, 2009 | 24.36 | 24.78 | 24.25 | 24.48 | 86,415 | +0.05(+0.19%) |
Dec 04, 2009 | 24.44 | 25.16 | 24.16 | 24.44 | 238,813 | +0.04(+0.15%) |
Dec 03, 2009 | 24.99 | 25.08 | 24.40 | 24.40 | 237,107 | -0.40(-1.63%) |
Dec 02, 2009 | 25.33 | 25.75 | 24.66 | 24.80 | 145,231 | -0.40(-1.60%) |
Dec 01, 2009 | 25.37 | 25.74 | 25.07 | 25.21 | 349,211 | -0.06(-0.22%) |
Nov 30, 2009 | 24.62 | 25.38 | 24.00 | 25.26 | 266,915 | +0.54(+2.17%) |
Nov 27, 2009 | 23.78 | 24.77 | 23.63 | 24.73 | 128,245 | +0.30(+1.23%) |
Nov 25, 2009 | 24.91 | 24.93 | 24.04 | 24.43 | 252,833 | -0.06(-0.23%) |
Nov 24, 2009 | 25.09 | 25.09 | 24.25 | 24.48 | 274,624 | -0.72(-2.87%) |
Nov 23, 2009 | 26.08 | 26.34 | 25.11 | 25.21 | 221,293 | -0.21(-0.81%) |
Nov 20, 2009 | 25.38 | 25.50 | 25.09 | 25.41 | 145,765 | -0.23(-0.88%) |
Nov 19, 2009 | 26.26 | 26.26 | 25.18 | 25.64 | 302,512 | -0.71(-2.71%) |
Nov 18, 2009 | 25.94 | 26.55 | 25.75 | 26.35 | 438,243 | +0.80(+3.13%) |
Nov 17, 2009 | 25.75 | 25.83 | 24.99 | 25.56 | 312,565 | -0.18(-0.69%) |
Nov 16, 2009 | 25.85 | 26.48 | 25.56 | 25.73 | 301,753 | +0.24(+0.96%) |
Nov 13, 2009 | 24.62 | 25.63 | 24.37 | 25.49 | 607,208 | +1.44(+5.98%) |
Nov 12, 2009 | 23.46 | 25.31 | 23.43 | 24.05 | 1,179,777 | +0.88(+3.81%) |
Nov 11, 2009 | 22.99 | 23.50 | 22.84 | 23.17 | 389,043 | +0.48(+2.11%) |
Nov 10, 2009 | 22.74 | 22.97 | 21.96 | 22.69 | 282,225 | +0.04(+0.17%) |
Nov 09, 2009 | 22.23 | 23.61 | 22.12 | 22.65 | 364,369 | +0.72(+3.30%) |
Nov 06, 2009 | 22.28 | 23.06 | 21.83 | 21.93 | 888,222 | -0.80(-3.52%) |
Nov 05, 2009 | 22.25 | 22.86 | 22.09 | 22.73 | 416,807 | +0.63(+2.85%) |
Nov 04, 2009 | 22.58 | 22.74 | 21.93 | 22.10 | 272,530 | -0.33(-1.47%) |
Nov 03, 2009 | 21.49 | 22.58 | 21.36 | 22.43 | 260,567 | +0.55(+2.49%) |
Nov 02, 2009 | 22.11 | 22.16 | 21.32 | 21.88 | 248,635 | -0.21(-0.94%) |
Oct 30, 2009 | 22.55 | 22.73 | 21.93 | 22.09 | 404,275 | -0.43(-1.92%) |
Oct 29, 2009 | 22.06 | 22.88 | 22.01 | 22.52 | 231,466 | +0.83(+3.81%) |
Oct 28, 2009 | 22.90 | 22.91 | 21.55 | 21.69 | 407,338 | -1.14(-4.98%) |
Oct 27, 2009 | 23.68 | 23.75 | 22.67 | 22.83 | 321,983 | -0.67(-2.84%) |
Oct 26, 2009 | 23.55 | 24.02 | 22.72 | 23.50 | 873,200 | +0.04(+0.16%) |
Oct 23, 2009 | 23.10 | 23.66 | 23.06 | 23.46 | 824,628 | +1.04(+4.65%) |
Oct 22, 2009 | 22.41 | 22.88 | 22.13 | 22.42 | 192,210 | +0.08(+0.34%) |
Oct 21, 2009 | 22.39 | 23.11 | 22.21 | 22.34 | 253,749 | -0.57(-2.50%) |
Oct 20, 2009 | 22.67 | 23.16 | 22.67 | 22.91 | 143,314 | -0.26(-1.14%) |
Oct 19, 2009 | 22.78 | 23.53 | 22.78 | 23.18 | 532,444 | +0.53(+2.32%) |
Oct 16, 2009 | 22.45 | 23.06 | 22.37 | 22.65 | 202,524 | +0.04(+0.17%) |
Oct 15, 2009 | 21.39 | 22.61 | 21.39 | 22.61 | 371,905 | +0.99(+4.56%) |
Oct 14, 2009 | 21.49 | 21.72 | 21.33 | 21.63 | 336,372 | +0.57(+2.72%) |
Oct 13, 2009 | 21.07 | 21.18 | 20.74 | 21.05 | 91,709 | -0.01(-0.04%) |
Oct 12, 2009 | 21.27 | 21.44 | 20.95 | 21.06 | 204,939 | +0.15(+0.72%) |
Oct 09, 2009 | 19.83 | 21.05 | 19.83 | 20.91 | 181,328 | +1.05(+5.30%) |
Oct 08, 2009 | 19.89 | 20.29 | 19.46 | 19.86 | 616,335 | +0.12(+0.62%) |
Oct 07, 2009 | 19.85 | 20.13 | 19.65 | 19.74 | 197,501 | -0.28(-1.41%) |
Oct 06, 2009 | 20.39 | 20.97 | 19.78 | 20.02 | 180,385 | -0.25(-1.25%) |
Oct 05, 2009 | 19.85 | 20.31 | 19.56 | 20.27 | 179,576 | +0.58(+2.96%) |
Oct 02, 2009 | 19.65 | 19.99 | 19.49 | 19.69 | 266,945 | -0.23(-1.13%) |
Oct 01, 2009 | 20.79 | 21.05 | 19.73 | 19.92 | 432,049 | -1.23(-5.82%) |
Sep 30, 2009 | 21.53 | 21.92 | 21.09 | 21.15 | 112,931 | -0.27(-1.27%) |
Sep 29, 2009 | 21.22 | 21.83 | 21.10 | 21.42 | 182,443 | +0.22(+1.02%) |
Sep 28, 2009 | 20.03 | 21.24 | 19.97 | 21.20 | 160,386 | +1.36(+6.87%) |
Sep 25, 2009 | 19.69 | 20.20 | 19.60 | 19.84 | 173,150 | -0.13(-0.66%) |
Sep 24, 2009 | 20.19 | 20.43 | 19.88 | 19.97 | 376,721 | -0.35(-1.71%) |
Sep 23, 2009 | 20.54 | 20.62 | 19.85 | 20.32 | 384,479 | -0.11(-0.55%) |
Sep 22, 2009 | 20.76 | 20.98 | 20.24 | 20.43 | 252,207 | -0.05(-0.23%) |
Sep 21, 2009 | 20.95 | 21.29 | 20.34 | 20.48 | 123,476 | -0.64(-3.03%) |
Sep 18, 2009 | 21.20 | 21.39 | 20.68 | 21.12 | 141,181 | +0.44(+2.14%) |
Sep 17, 2009 | 21.13 | 21.37 | 20.36 | 20.68 | 194,828 | -0.64(-3.00%) |
Sep 16, 2009 | 21.62 | 21.62 | 20.87 | 21.32 | 210,832 | -0.09(-0.44%) |
Sep 15, 2009 | 21.23 | 21.44 | 21.12 | 21.41 | 120,836 | +0.15(+0.71%) |
Sep 14, 2009 | 20.96 | 21.59 | 20.87 | 21.26 | 166,597 | -0.06(-0.26%) |
Sep 11, 2009 | 21.28 | 21.66 | 21.07 | 21.32 | 151,484 | +0.04(+0.18%) |
Sep 10, 2009 | 21.28 | 21.81 | 21.25 | 21.28 | 78,951 | +0.00(+0.00%) |
Sep 09, 2009 | 20.74 | 21.72 | 20.70 | 21.28 | 180,998 | +0.46(+2.21%) |
Sep 08, 2009 | 20.49 | 20.85 | 20.40 | 20.82 | 120,899 | +0.80(+3.99%) |
Sep 04, 2009 | 20.02 | 20.23 | 19.88 | 20.02 | 134,266 | -0.03(-0.14%) |
Sep 03, 2009 | 19.51 | 20.21 | 19.47 | 20.05 | 241,777 | +0.75(+3.90%) |
Sep 02, 2009 | 18.89 | 19.61 | 18.68 | 19.30 | 302,285 | +0.17(+0.88%) |
Sep 01, 2009 | 19.36 | 19.67 | 18.54 | 19.13 | 482,629 | -0.22(-1.12%) |
Aug 31, 2009 | 20.50 | 20.50 | 19.14 | 19.34 | 359,919 | -1.33(-6.41%) |
Aug 28, 2009 | 21.81 | 21.96 | 20.60 | 20.67 | 208,631 | -0.83(-3.85%) |
Aug 27, 2009 | 21.83 | 22.00 | 20.75 | 21.50 | 484,543 | -0.53(-2.39%) |
Aug 26, 2009 | 21.65 | 22.31 | 21.65 | 22.02 | 173,220 | +0.11(+0.51%) |
Aug 25, 2009 | 21.62 | 22.46 | 21.54 | 21.91 | 591,420 | +0.37(+1.70%) |
Aug 24, 2009 | 21.30 | 22.03 | 21.28 | 21.54 | 523,279 | +0.50(+2.37%) |
Aug 21, 2009 | 20.24 | 21.23 | 20.17 | 21.04 | 251,149 | +0.93(+4.63%) |
Aug 20, 2009 | 19.53 | 20.19 | 19.51 | 20.11 | 341,286 | +0.63(+3.23%) |
Aug 19, 2009 | 19.29 | 20.25 | 19.17 | 19.48 | 133,248 | +0.03(+0.14%) |
Aug 18, 2009 | 19.13 | 19.48 | 18.81 | 19.46 | 168,452 | +0.57(+3.04%) |
Aug 17, 2009 | 19.48 | 19.48 | 18.67 | 18.88 | 287,080 | -0.91(-4.61%) |
Aug 14, 2009 | 20.21 | 20.36 | 19.64 | 19.79 | 487,439 | +1.00(+5.30%) |
Aug 13, 2009 | 19.56 | 20.67 | 18.33 | 18.80 | 2,314,582 | +0.89(+4.99%) |
Aug 12, 2009 | 17.43 | 18.32 | 17.31 | 17.90 | 849,807 | +0.54(+3.08%) |
Aug 11, 2009 | 17.67 | 17.95 | 17.30 | 17.37 | 551,422 | -0.47(-2.63%) |
Aug 10, 2009 | 17.21 | 17.91 | 17.21 | 17.84 | 574,728 | +0.54(+3.10%) |
Aug 07, 2009 | 17.39 | 17.58 | 17.02 | 17.30 | 201,749 | +0.11(+0.66%) |
Aug 06, 2009 | 17.64 | 17.67 | 17.12 | 17.19 | 93,002 | -0.55(-3.13%) |
Aug 05, 2009 | 17.43 | 17.89 | 17.41 | 17.74 | 234,284 | +0.37(+2.11%) |
Aug 04, 2009 | 16.78 | 17.90 | 16.72 | 17.38 | 413,365 | +0.51(+3.01%) |
Aug 03, 2009 | 16.02 | 16.92 | 15.82 | 16.87 | 289,635 | +0.89(+5.59%) |
Jul 31, 2009 | 15.65 | 16.24 | 15.39 | 15.98 | 232,929 | +0.22(+1.37%) |
Jul 30, 2009 | 15.64 | 16.09 | 15.48 | 15.76 | 187,229 | +0.16(+1.02%) |
Jul 29, 2009 | 16.17 | 16.17 | 15.41 | 15.60 | 249,226 | -0.78(-4.76%) |
Jul 28, 2009 | 16.59 | 16.66 | 16.17 | 16.38 | 160,265 | -0.42(-2.52%) |
Jul 27, 2009 | 16.70 | 16.83 | 16.50 | 16.80 | 130,359 | +0.09(+0.56%) |
Jul 24, 2009 | 16.73 | 16.90 | 16.21 | 16.71 | 167,202 | +0.03(+0.17%) |
Jul 23, 2009 | 16.45 | 16.76 | 16.31 | 16.68 | 308,269 | +0.28(+1.72%) |
Jul 22, 2009 | 16.36 | 16.60 | 16.18 | 16.40 | 188,502 | -0.01(-0.06%) |
Jul 21, 2009 | 16.94 | 16.94 | 15.87 | 16.41 | 265,128 | -0.13(-0.80%) |
Jul 20, 2009 | 16.60 | 16.71 | 16.13 | 16.54 | 239,145 | +0.01(+0.06%) |
Jul 17, 2009 | 15.86 | 17.01 | 15.71 | 16.53 | 604,401 | +0.85(+5.39%) |
Jul 16, 2009 | 15.57 | 15.90 | 15.38 | 15.69 | 163,809 | -0.12(-0.77%) |
Jul 15, 2009 | 15.72 | 16.05 | 15.63 | 15.81 | 224,416 | +0.20(+1.26%) |
Jul 14, 2009 | 15.64 | 15.75 | 15.25 | 15.61 | 113,993 | +0.07(+0.42%) |
Jul 13, 2009 | 15.35 | 15.55 | 15.28 | 15.55 | 155,853 | +0.60(+4.03%) |
Jul 10, 2009 | 14.73 | 15.08 | 14.62 | 14.94 | 99,946 | +0.04(+0.25%) |
Jul 09, 2009 | 14.73 | 15.05 | 14.38 | 14.91 | 139,523 | +0.34(+2.32%) |
Jul 08, 2009 | 14.39 | 14.84 | 14.14 | 14.57 | 229,892 | -0.01(-0.06%) |
Jul 07, 2009 | 14.81 | 14.85 | 14.37 | 14.58 | 392,698 | -0.33(-2.21%) |
Jul 06, 2009 | 15.04 | 15.05 | 14.34 | 14.91 | 471,551 | -0.37(-2.40%) |
Jul 02, 2009 | 15.17 | 15.51 | 14.85 | 15.27 | 223,844 | -0.15(-0.98%) |
Jul 01, 2009 | 14.39 | 15.52 | 14.36 | 15.42 | 482,778 | +1.23(+8.68%) |
Jun 30, 2009 | 13.92 | 14.25 | 13.64 | 14.19 | 324,990 | +0.43(+3.14%) |
Jun 29, 2009 | 14.18 | 14.32 | 13.63 | 13.76 | 257,481 | -0.28(-2.01%) |
Jun 26, 2009 | 14.10 | 14.22 | 13.91 | 14.04 | 170,997 | -0.03(-0.20%) |
Jun 25, 2009 | 14.00 | 14.10 | 13.65 | 14.07 | 448,819 | +0.03(+0.20%) |
Jun 24, 2009 | 14.03 | 14.46 | 13.88 | 14.04 | 536,909 | +0.01(+0.07%) |
Jun 23, 2009 | 14.21 | 14.37 | 13.37 | 14.03 | 380,887 | -0.20(-1.39%) |
Jun 22, 2009 | 14.92 | 14.96 | 14.15 | 14.23 | 495,776 | -0.98(-6.43%) |
Jun 19, 2009 | 15.25 | 15.62 | 15.03 | 15.21 | 368,597 | +0.15(+1.00%) |
Jun 18, 2009 | 14.46 | 15.40 | 14.42 | 15.06 | 438,367 | +0.45(+3.09%) |
Jun 17, 2009 | 14.53 | 14.99 | 13.96 | 14.61 | 499,382 | +0.07(+0.45%) |
Jun 16, 2009 | 15.54 | 15.63 | 14.35 | 14.54 | 334,937 | -0.73(-4.80%) |
Jun 15, 2009 | 15.83 | 15.83 | 15.16 | 15.27 | 191,316 | -0.60(-3.79%) |
Jun 12, 2009 | 16.09 | 16.18 | 15.59 | 15.87 | 220,251 | -0.21(-1.29%) |
Jun 11, 2009 | 14.99 | 16.25 | 14.90 | 16.08 | 449,878 | +1.00(+6.60%) |
Jun 10, 2009 | 15.33 | 15.36 | 14.87 | 15.09 | 400,287 | -0.14(-0.93%) |
Jun 09, 2009 | 14.77 | 15.37 | 14.65 | 15.23 | 299,162 | +0.74(+5.13%) |
Jun 08, 2009 | 14.54 | 14.70 | 14.15 | 14.48 | 384,188 | -0.44(-2.96%) |
Jun 05, 2009 | 15.53 | 15.69 | 14.62 | 14.93 | 466,419 | -0.15(-1.00%) |
Jun 04, 2009 | 14.04 | 15.62 | 14.04 | 15.08 | 614,320 | +1.01(+7.22%) |
Jun 03, 2009 | 15.04 | 15.04 | 13.82 | 14.06 | 638,561 | -0.94(-6.27%) |
Jun 02, 2009 | 15.04 | 15.37 | 14.78 | 15.00 | 578,399 | -0.27(-1.78%) |
Jun 01, 2009 | 15.38 | 15.44 | 15.09 | 15.27 | 252,006 | +0.28(+1.88%) |
May 29, 2009 | 15.04 | 15.24 | 14.81 | 14.99 | 307,919 | +0.21(+1.40%) |
May 28, 2009 | 14.46 | 14.97 | 14.33 | 14.78 | 434,982 | +0.42(+2.95%) |
May 27, 2009 | 14.08 | 14.82 | 14.08 | 14.36 | 319,599 | +0.39(+2.83%) |
May 26, 2009 | 13.57 | 14.16 | 13.21 | 13.97 | 418,971 | +0.10(+0.75%) |
May 22, 2009 | 13.75 | 14.30 | 13.75 | 13.86 | 286,373 | -0.03(-0.20%) |
May 21, 2009 | 14.27 | 14.52 | 13.53 | 13.89 | 749,789 | -0.78(-5.32%) |
May 20, 2009 | 14.46 | 15.27 | 14.36 | 14.67 | 647,140 | +0.47(+3.31%) |
May 19, 2009 | 13.98 | 14.39 | 13.64 | 14.20 | 625,675 | +0.09(+0.67%) |
May 18, 2009 | 13.63 | 14.20 | 13.26 | 14.11 | 957,484 | +0.66(+4.89%) |
May 15, 2009 | 12.59 | 13.76 | 12.45 | 13.45 | 764,539 | +1.00(+8.00%) |
May 14, 2009 | 12.09 | 13.40 | 11.11 | 12.45 | 3,799,528 | -1.41(-10.17%) |
May 13, 2009 | 14.47 | 14.65 | 13.47 | 13.86 | 723,568 | -0.94(-6.35%) |
May 12, 2009 | 14.84 | 15.06 | 14.42 | 14.80 | 282,904 | -0.05(-0.32%) |
May 11, 2009 | 15.54 | 15.54 | 14.71 | 14.85 | 341,484 | -0.74(-4.76%) |
May 08, 2009 | 15.20 | 16.05 | 15.04 | 15.59 | 479,200 | +0.53(+3.49%) |
May 07, 2009 | 15.51 | 15.91 | 14.80 | 15.07 | 267,024 | -0.24(-1.60%) |
May 06, 2009 | 15.23 | 15.74 | 15.08 | 15.31 | 413,671 | +0.19(+1.24%) |
May 05, 2009 | 15.27 | 15.46 | 14.62 | 15.12 | 331,110 | -0.39(-2.49%) |
May 04, 2009 | 15.66 | 15.98 | 15.43 | 15.51 | 755,777 | +1.04(+7.21%) |
May 01, 2009 | 14.29 | 14.71 | 14.07 | 14.46 | 592,672 | +0.23(+1.58%) |
Apr 30, 2009 | 14.46 | 14.57 | 13.98 | 14.24 | 1,057,326 | -0.06(-0.39%) |
Apr 29, 2009 | 15.80 | 15.80 | 13.06 | 14.30 | 4,700,850 | -1.64(-10.27%) |
Apr 28, 2009 | 16.31 | 16.49 | 15.87 | 15.93 | 444,947 | -0.38(-2.31%) |
Apr 27, 2009 | 16.59 | 16.63 | 15.98 | 16.31 | 428,550 | -0.65(-3.82%) |
Apr 24, 2009 | 16.71 | 17.11 | 16.43 | 16.96 | 376,930 | +0.35(+2.09%) |
Apr 23, 2009 | 16.39 | 16.96 | 15.92 | 16.61 | 264,354 | +0.11(+0.68%) |
Apr 22, 2009 | 16.18 | 17.06 | 15.88 | 16.49 | 269,647 | +0.36(+2.21%) |
Apr 21, 2009 | 15.41 | 16.80 | 15.31 | 16.14 | 252,386 | +0.48(+3.06%) |
Apr 20, 2009 | 16.34 | 16.34 | 15.34 | 15.66 | 324,604 | -1.11(-6.61%) |
Apr 17, 2009 | 16.44 | 17.17 | 16.28 | 16.77 | 336,029 | +0.40(+2.47%) |
Apr 16, 2009 | 15.61 | 16.64 | 15.52 | 16.36 | 556,937 | +0.88(+5.71%) |
Apr 15, 2009 | 15.13 | 15.73 | 14.94 | 15.48 | 436,047 | +0.21(+1.35%) |
Apr 14, 2009 | 15.32 | 15.60 | 15.04 | 15.27 | 570,250 | -0.05(-0.31%) |
Apr 13, 2009 | 15.80 | 15.81 | 15.09 | 15.32 | 738,199 | -0.63(-3.95%) |
Apr 09, 2009 | 16.08 | 16.45 | 15.83 | 15.95 | 426,190 | +0.29(+1.86%) |
Apr 08, 2009 | 15.27 | 15.71 | 14.46 | 15.66 | 632,154 | +0.16(+1.03%) |
Apr 07, 2009 | 16.18 | 16.22 | 15.37 | 15.50 | 462,698 | -1.23(-7.36%) |
Apr 06, 2009 | 16.91 | 16.91 | 16.31 | 16.73 | 298,279 | -0.37(-2.14%) |
Apr 03, 2009 | 15.89 | 17.40 | 15.89 | 17.10 | 396,970 | +1.38(+8.79%) |
Apr 02, 2009 | 16.40 | 16.61 | 15.49 | 15.71 | 550,522 | +0.16(+1.03%) |
Apr 01, 2009 | 15.55 | 15.74 | 15.01 | 15.55 | 664,190 | -0.19(-1.19%) |
Mar 31, 2009 | 16.60 | 16.60 | 15.61 | 15.74 | 281,477 | -0.67(-4.07%) |
Mar 30, 2009 | 16.47 | 16.56 | 15.92 | 16.41 | 339,662 | -1.37(-7.72%) |
Mar 26, 2009 | 18.22 | 18.48 | 17.39 | 17.78 | 378,017 | +0.13(+0.75%) |
Mar 25, 2009 | 18.37 | 18.89 | 16.95 | 17.65 | 387,735 | -0.73(-3.99%) |
Mar 24, 2009 | 18.33 | 19.16 | 17.69 | 18.38 | 428,950 | -0.34(-1.81%) |
Mar 23, 2009 | 17.89 | 18.80 | 17.81 | 18.72 | 344,419 | +1.82(+10.79%) |
Mar 20, 2009 | 18.28 | 18.45 | 16.88 | 16.90 | 651,021 | -0.54(-3.09%) |
Mar 19, 2009 | 17.39 | 18.71 | 17.23 | 17.44 | 1,092,884 | +0.37(+2.16%) |
Mar 18, 2009 | 16.80 | 17.26 | 16.09 | 17.07 | 519,199 | +0.15(+0.89%) |
Mar 17, 2009 | 15.93 | 17.17 | 14.93 | 16.92 | 702,164 | +1.53(+9.96%) |
Mar 16, 2009 | 15.41 | 15.85 | 15.04 | 15.39 | 423,938 | -0.23(-1.45%) |
Mar 13, 2009 | 15.87 | 16.38 | 15.29 | 15.61 | 0 | -0.24(-1.54%) |
Mar 12, 2009 | 16.32 | 16.35 | 14.94 | 15.86 | 559,070 | -0.46(-2.82%) |
Mar 11, 2009 | 15.17 | 16.65 | 15.03 | 16.32 | 743,034 | +1.11(+7.29%) |
Mar 10, 2009 | 14.78 | 15.95 | 14.72 | 15.21 | 518,750 | +0.55(+3.72%) |
Mar 09, 2009 | 13.42 | 15.18 | 13.21 | 14.66 | 535,781 | +1.18(+8.79%) |
Mar 06, 2009 | 13.53 | 14.02 | 13.04 | 13.48 | 0 | -0.12(-0.90%) |
Mar 05, 2009 | 13.44 | 14.01 | 13.37 | 13.60 | 285,126 | -0.43(-3.08%) |
Mar 04, 2009 | 13.37 | 14.24 | 13.36 | 14.03 | 386,718 | +0.59(+4.41%) |
Mar 02, 2009 | 15.04 | 15.14 | 12.59 | 13.44 | 814,446 | -1.97(-12.81%) |
Feb 27, 2009 | 14.71 | 16.03 | 14.47 | 15.41 | 0 | +0.28(+1.86%) |
Feb 26, 2009 | 16.76 | 17.70 | 14.60 | 15.13 | 1,445,483 | -0.72(-4.56%) |
Feb 25, 2009 | 16.07 | 16.34 | 15.20 | 15.86 | 576,303 | -0.57(-3.49%) |
Feb 24, 2009 | 14.66 | 16.64 | 14.63 | 16.43 | 447,022 | +1.80(+12.27%) |
Feb 23, 2009 | 15.21 | 15.75 | 14.45 | 14.63 | 554,887 | -0.47(-3.11%) |
Feb 20, 2009 | 14.19 | 15.23 | 13.53 | 15.10 | 610,276 | +0.70(+4.90%) |
Feb 19, 2009 | 14.76 | 15.20 | 14.35 | 14.40 | 413,897 | +0.21(+1.46%) |
Feb 18, 2009 | 15.16 | 15.16 | 14.10 | 14.19 | 610,551 | -0.50(-3.39%) |
Feb 17, 2009 | 16.20 | 16.21 | 14.02 | 14.69 | 740,573 | -2.20(-13.02%) |
Feb 13, 2009 | 18.68 | 18.68 | 16.61 | 16.89 | 951,782 | -1.79(-9.56%) |
Feb 12, 2009 | 17.72 | 18.80 | 17.17 | 18.68 | 551,308 | +0.82(+4.58%) |
Feb 11, 2009 | 17.10 | 18.54 | 16.72 | 17.86 | 1,134,920 | +0.60(+3.49%) |
Feb 10, 2009 | 17.48 | 17.71 | 16.20 | 17.26 | 583,381 | -0.29(-1.66%) |
Feb 09, 2009 | 17.85 | 18.38 | 17.12 | 17.55 | 275,889 | -0.21(-1.16%) |
Feb 06, 2009 | 16.62 | 18.17 | 16.62 | 17.75 | 509,321 | +1.01(+6.00%) |
Feb 05, 2009 | 16.29 | 16.92 | 15.97 | 16.75 | 486,258 | -0.02(-0.11%) |
Feb 04, 2009 | 15.98 | 17.20 | 15.71 | 16.77 | 1,168,533 | +1.17(+7.47%) |
Feb 03, 2009 | 15.58 | 16.07 | 15.04 | 15.60 | 696,836 | -0.02(-0.12%) |