Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.65 | 18.36 | 18.36 | 18.36 | 222,137 | -0.35(-1.89%) |
Dec 30, 2009 | 18.66 | 18.79 | 18.61 | 18.71 | 181,715 | +0.01(+0.06%) |
Dec 29, 2009 | 18.75 | 18.79 | 18.66 | 18.70 | 138,120 | -0.10(-0.51%) |
Dec 28, 2009 | 18.66 | 18.84 | 18.66 | 18.80 | 128,512 | +0.15(+0.81%) |
Dec 24, 2009 | 18.60 | 18.66 | 18.50 | 18.65 | 66,851 | +0.11(+0.58%) |
Dec 23, 2009 | 18.58 | 18.67 | 18.33 | 18.54 | 240,063 | -0.01(-0.03%) |
Dec 22, 2009 | 18.57 | 18.68 | 18.48 | 18.55 | 167,203 | -0.05(-0.27%) |
Dec 21, 2009 | 18.89 | 18.96 | 18.52 | 18.60 | 370,181 | -0.26(-1.37%) |
Dec 18, 2009 | 18.69 | 18.85 | 18.53 | 18.85 | 831,586 | +0.32(+1.73%) |
Dec 17, 2009 | 18.72 | 18.82 | 18.52 | 18.53 | 296,977 | -0.01(-0.03%) |
Dec 16, 2009 | 19.19 | 19.20 | 18.49 | 18.54 | 727,188 | -0.57(-2.97%) |
Dec 15, 2009 | 19.75 | 19.75 | 19.01 | 19.11 | 608,148 | -0.63(-3.19%) |
Dec 14, 2009 | 19.74 | 19.83 | 19.69 | 19.74 | 234,967 | +0.23(+1.18%) |
Dec 11, 2009 | 19.30 | 19.52 | 19.23 | 19.51 | 224,583 | +0.29(+1.52%) |
Dec 10, 2009 | 19.17 | 19.35 | 19.11 | 19.21 | 188,073 | +0.02(+0.12%) |
Dec 09, 2009 | 19.14 | 19.24 | 19.00 | 19.19 | 182,108 | +0.01(+0.03%) |
Dec 08, 2009 | 19.12 | 19.33 | 18.94 | 19.19 | 253,014 | -0.08(-0.44%) |
Dec 07, 2009 | 19.24 | 19.38 | 19.16 | 19.27 | 226,520 | +0.06(+0.29%) |
Dec 04, 2009 | 19.44 | 19.49 | 19.03 | 19.21 | 275,557 | -0.05(-0.26%) |
Dec 03, 2009 | 19.49 | 19.62 | 19.24 | 19.26 | 337,847 | -0.15(-0.75%) |
Dec 02, 2009 | 19.25 | 19.46 | 19.19 | 19.41 | 301,906 | +0.11(+0.58%) |
Dec 01, 2009 | 18.95 | 19.39 | 18.88 | 19.30 | 368,325 | +0.51(+2.72%) |
Nov 30, 2009 | 18.56 | 18.82 | 18.51 | 18.79 | 294,969 | +0.07(+0.36%) |
Nov 27, 2009 | 18.61 | 18.87 | 18.59 | 18.72 | 113,676 | -0.30(-1.57%) |
Nov 25, 2009 | 18.96 | 19.16 | 18.92 | 19.02 | 127,990 | +0.25(+1.32%) |
Nov 24, 2009 | 18.82 | 18.94 | 18.73 | 18.77 | 157,119 | -0.04(-0.24%) |
Nov 23, 2009 | 18.52 | 18.82 | 18.41 | 18.82 | 329,917 | +0.45(+2.45%) |
Nov 20, 2009 | 18.29 | 18.41 | 18.24 | 18.37 | 164,730 | +0.02(+0.12%) |
Nov 19, 2009 | 18.50 | 18.51 | 18.29 | 18.34 | 156,546 | -0.25(-1.36%) |
Nov 18, 2009 | 18.69 | 18.77 | 18.55 | 18.60 | 192,882 | -0.07(-0.36%) |
Nov 17, 2009 | 18.78 | 18.85 | 18.63 | 18.66 | 154,106 | -0.13(-0.72%) |
Nov 16, 2009 | 18.55 | 18.87 | 18.55 | 18.80 | 158,645 | +0.33(+1.76%) |
Nov 13, 2009 | 18.32 | 18.48 | 18.11 | 18.47 | 263,765 | +0.11(+0.61%) |
Nov 12, 2009 | 18.85 | 18.85 | 18.29 | 18.36 | 292,492 | -0.61(-3.23%) |
Nov 11, 2009 | 19.08 | 19.10 | 18.93 | 18.97 | 182,140 | +0.04(+0.21%) |
Nov 10, 2009 | 18.87 | 19.01 | 18.76 | 18.93 | 229,752 | +0.06(+0.30%) |
Nov 09, 2009 | 18.60 | 18.88 | 18.58 | 18.88 | 266,059 | +0.36(+1.94%) |
Nov 06, 2009 | 18.75 | 18.82 | 18.48 | 18.52 | 198,302 | -0.25(-1.35%) |
Nov 05, 2009 | 18.66 | 18.80 | 18.58 | 18.77 | 236,432 | +0.27(+1.46%) |
Nov 04, 2009 | 18.60 | 18.67 | 18.46 | 18.50 | 409,287 | -0.07(-0.39%) |
Nov 03, 2009 | 18.68 | 18.69 | 18.30 | 18.57 | 510,967 | -0.16(-0.87%) |
Nov 02, 2009 | 18.96 | 18.96 | 18.64 | 18.74 | 749,902 | -0.28(-1.48%) |
Oct 30, 2009 | 19.10 | 19.41 | 18.87 | 19.02 | 582,545 | -0.26(-1.34%) |
Oct 29, 2009 | 19.38 | 19.41 | 19.12 | 19.28 | 211,744 | -0.01(-0.06%) |
Oct 28, 2009 | 19.57 | 19.74 | 19.27 | 19.29 | 314,067 | -0.35(-1.80%) |
Oct 27, 2009 | 19.61 | 19.77 | 19.46 | 19.64 | 310,444 | +0.12(+0.60%) |
Oct 26, 2009 | 19.49 | 19.70 | 19.39 | 19.52 | 518,060 | +0.10(+0.52%) |
Oct 23, 2009 | 19.44 | 19.53 | 19.34 | 19.42 | 354,630 | -0.13(-0.69%) |
Oct 22, 2009 | 19.37 | 19.61 | 19.24 | 19.56 | 236,993 | +0.17(+0.90%) |
Oct 21, 2009 | 19.33 | 19.66 | 19.32 | 19.38 | 455,096 | +0.07(+0.38%) |
Oct 20, 2009 | 19.23 | 19.34 | 19.21 | 19.31 | 225,359 | -0.22(-1.12%) |
Oct 19, 2009 | 19.06 | 19.61 | 19.03 | 19.53 | 140,039 | +0.37(+1.91%) |
Oct 16, 2009 | 19.17 | 19.26 | 18.99 | 19.16 | 189,849 | -0.07(-0.38%) |
Oct 15, 2009 | 19.01 | 19.28 | 19.01 | 19.24 | 149,425 | +0.16(+0.85%) |
Oct 14, 2009 | 19.10 | 19.16 | 18.98 | 19.07 | 162,548 | +0.10(+0.50%) |
Oct 13, 2009 | 18.83 | 18.98 | 18.80 | 18.98 | 216,977 | +0.11(+0.60%) |
Oct 12, 2009 | 18.84 | 18.98 | 18.71 | 18.87 | 167,596 | +0.15(+0.78%) |
Oct 09, 2009 | 18.30 | 18.74 | 18.30 | 18.72 | 341,627 | +0.34(+1.83%) |
Oct 08, 2009 | 18.46 | 18.53 | 18.35 | 18.38 | 281,746 | -0.02(-0.12%) |
Oct 07, 2009 | 18.40 | 18.58 | 18.30 | 18.41 | 194,632 | -0.09(-0.49%) |
Oct 06, 2009 | 18.53 | 18.60 | 18.35 | 18.49 | 454,243 | +0.05(+0.24%) |
Oct 05, 2009 | 18.57 | 18.62 | 18.34 | 18.45 | 431,194 | -0.07(-0.36%) |
Oct 02, 2009 | 18.58 | 18.73 | 18.40 | 18.52 | 278,238 | -0.15(-0.81%) |
Oct 01, 2009 | 18.79 | 18.95 | 18.67 | 18.67 | 265,659 | -0.19(-1.01%) |
Sep 30, 2009 | 19.03 | 19.03 | 18.73 | 18.86 | 339,248 | -0.20(-1.03%) |
Sep 29, 2009 | 18.98 | 19.12 | 18.85 | 19.06 | 267,131 | +0.04(+0.24%) |
Sep 28, 2009 | 18.89 | 19.17 | 18.80 | 19.01 | 280,347 | +0.14(+0.74%) |
Sep 25, 2009 | 18.88 | 18.93 | 18.75 | 18.87 | 151,564 | -0.01(-0.03%) |
Sep 24, 2009 | 19.15 | 19.35 | 18.85 | 18.88 | 297,517 | -0.26(-1.38%) |
Sep 23, 2009 | 19.03 | 19.30 | 18.93 | 19.14 | 283,343 | +0.18(+0.95%) |
Sep 22, 2009 | 19.21 | 19.21 | 18.93 | 18.96 | 487,274 | -0.09(-0.47%) |
Sep 21, 2009 | 19.17 | 19.25 | 18.98 | 19.05 | 161,295 | -0.20(-1.05%) |
Sep 18, 2009 | 19.16 | 19.42 | 18.99 | 19.25 | 930,672 | +0.19(+1.00%) |
Sep 17, 2009 | 19.05 | 19.19 | 18.99 | 19.06 | 207,460 | +0.32(+1.71%) |
Sep 16, 2009 | 18.68 | 19.01 | 18.51 | 18.74 | 328,456 | +0.15(+0.79%) |
Sep 15, 2009 | 18.71 | 18.71 | 18.59 | 18.60 | 548,052 | -0.12(-0.66%) |
Sep 14, 2009 | 18.58 | 18.78 | 18.56 | 18.72 | 253,911 | +0.11(+0.60%) |
Sep 11, 2009 | 18.74 | 18.74 | 18.58 | 18.61 | 94,864 | -0.16(-0.84%) |
Sep 10, 2009 | 18.55 | 18.76 | 18.55 | 18.76 | 204,890 | +0.19(+1.03%) |
Sep 09, 2009 | 18.63 | 18.66 | 18.50 | 18.57 | 184,459 | -0.08(-0.45%) |
Sep 08, 2009 | 18.73 | 18.86 | 18.50 | 18.66 | 194,831 | -0.01(-0.03%) |
Sep 04, 2009 | 18.71 | 18.71 | 18.49 | 18.66 | 171,131 | -0.05(-0.27%) |
Sep 03, 2009 | 18.77 | 18.90 | 18.54 | 18.71 | 209,359 | -0.02(-0.09%) |
Sep 02, 2009 | 18.93 | 18.93 | 18.69 | 18.73 | 265,356 | -0.22(-1.16%) |
Sep 01, 2009 | 18.96 | 19.23 | 18.87 | 18.95 | 304,280 | -0.04(-0.24%) |
Aug 31, 2009 | 18.97 | 19.10 | 18.92 | 18.99 | 571,757 | -0.08(-0.41%) |
Aug 28, 2009 | 19.14 | 19.18 | 18.92 | 19.07 | 235,309 | +0.01(+0.06%) |
Aug 27, 2009 | 19.19 | 19.19 | 19.01 | 19.06 | 177,124 | -0.12(-0.64%) |
Aug 26, 2009 | 19.25 | 19.28 | 19.06 | 19.19 | 201,903 | -0.05(-0.26%) |
Aug 25, 2009 | 19.14 | 19.37 | 18.95 | 19.24 | 321,710 | +0.20(+1.06%) |
Aug 24, 2009 | 18.96 | 19.20 | 18.92 | 19.03 | 302,217 | -0.04(-0.21%) |
Aug 21, 2009 | 18.78 | 19.11 | 18.76 | 19.07 | 337,306 | +0.43(+2.32%) |
Aug 20, 2009 | 18.89 | 18.94 | 18.52 | 18.64 | 334,214 | -0.23(-1.22%) |
Aug 19, 2009 | 18.47 | 18.91 | 18.47 | 18.87 | 258,799 | +0.29(+1.57%) |
Aug 18, 2009 | 18.91 | 18.91 | 18.56 | 18.58 | 409,960 | -0.07(-0.36%) |
Aug 17, 2009 | 18.62 | 18.83 | 18.56 | 18.65 | 448,755 | -0.21(-1.10%) |
Aug 14, 2009 | 19.08 | 19.09 | 18.69 | 18.85 | 180,373 | -0.17(-0.91%) |
Aug 13, 2009 | 18.99 | 19.11 | 18.80 | 19.03 | 426,965 | +0.07(+0.36%) |
Aug 12, 2009 | 19.19 | 19.19 | 18.88 | 18.96 | 582,444 | -0.28(-1.43%) |
Aug 11, 2009 | 19.08 | 19.31 | 18.98 | 19.24 | 624,147 | +0.04(+0.20%) |
Aug 10, 2009 | 18.95 | 19.23 | 18.80 | 19.20 | 542,527 | +0.16(+0.86%) |
Aug 07, 2009 | 18.77 | 19.28 | 18.54 | 19.03 | 398,933 | +0.35(+1.86%) |
Aug 06, 2009 | 18.32 | 18.76 | 18.26 | 18.69 | 369,952 | +0.33(+1.77%) |
Aug 05, 2009 | 18.15 | 18.49 | 17.91 | 18.36 | 348,142 | +0.17(+0.93%) |
Aug 04, 2009 | 18.10 | 18.27 | 17.99 | 18.19 | 248,906 | +0.00(+0.00%) |
Aug 03, 2009 | 18.14 | 18.43 | 18.00 | 18.19 | 335,882 | +0.22(+1.25%) |
Jul 31, 2009 | 18.01 | 18.17 | 17.85 | 17.97 | 393,958 | -0.13(-0.74%) |
Jul 30, 2009 | 17.98 | 18.20 | 17.78 | 18.10 | 252,267 | +0.34(+1.90%) |
Jul 29, 2009 | 17.74 | 17.97 | 17.63 | 17.76 | 128,160 | -0.14(-0.78%) |
Jul 28, 2009 | 17.86 | 17.95 | 17.61 | 17.91 | 312,842 | +0.03(+0.16%) |
Jul 27, 2009 | 17.66 | 17.95 | 17.66 | 17.88 | 172,228 | +0.10(+0.57%) |
Jul 24, 2009 | 17.43 | 17.80 | 17.29 | 17.78 | 1,367 | +0.28(+1.61%) |
Jul 23, 2009 | 16.73 | 17.49 | 16.71 | 17.49 | 493,519 | +0.73(+4.36%) |
Jul 22, 2009 | 16.66 | 16.91 | 16.30 | 16.76 | 182,064 | -0.02(-0.10%) |
Jul 21, 2009 | 16.80 | 16.85 | 16.69 | 16.78 | 178,523 | +0.10(+0.61%) |
Jul 20, 2009 | 16.66 | 16.69 | 16.46 | 16.68 | 120,458 | +0.02(+0.13%) |
Jul 17, 2009 | 16.71 | 16.78 | 16.49 | 16.66 | 228,983 | -0.01(-0.07%) |
Jul 16, 2009 | 16.49 | 16.73 | 16.29 | 16.67 | 139,619 | +0.07(+0.41%) |
Jul 15, 2009 | 16.35 | 16.60 | 16.17 | 16.60 | 244,650 | +0.48(+2.96%) |
Jul 14, 2009 | 15.96 | 16.15 | 15.78 | 16.12 | 220,087 | +0.13(+0.81%) |
Jul 13, 2009 | 15.69 | 16.01 | 15.66 | 15.99 | 196,955 | +0.24(+1.50%) |
Jul 10, 2009 | 15.74 | 15.81 | 15.64 | 15.76 | 122,515 | -0.06(-0.39%) |
Jul 09, 2009 | 15.93 | 16.04 | 15.65 | 15.82 | 185,287 | -0.10(-0.63%) |
Jul 08, 2009 | 15.96 | 16.07 | 15.76 | 15.92 | 279,461 | +0.11(+0.71%) |
Jul 07, 2009 | 16.05 | 16.13 | 15.80 | 15.81 | 182,592 | -0.24(-1.47%) |
Jul 06, 2009 | 15.92 | 16.19 | 15.80 | 16.05 | 201,207 | +0.03(+0.18%) |
Jul 02, 2009 | 16.36 | 16.43 | 16.01 | 16.02 | 228,184 | -0.64(-3.85%) |
Jul 01, 2009 | 16.20 | 16.69 | 16.19 | 16.66 | 274,881 | +0.51(+3.13%) |
Jun 30, 2009 | 16.17 | 16.30 | 16.01 | 16.15 | 322,635 | -0.06(-0.38%) |
Jun 29, 2009 | 16.15 | 16.26 | 16.02 | 16.21 | 202,095 | +0.07(+0.42%) |
Jun 26, 2009 | 16.07 | 16.19 | 15.89 | 16.15 | 487,176 | +0.04(+0.28%) |
Jun 25, 2009 | 15.86 | 16.18 | 15.83 | 16.10 | 367,903 | +0.21(+1.31%) |
Jun 24, 2009 | 15.86 | 15.93 | 15.68 | 15.89 | 373,757 | +0.10(+0.64%) |
Jun 23, 2009 | 16.13 | 16.24 | 15.73 | 15.79 | 330,389 | -0.29(-1.78%) |
Jun 22, 2009 | 16.02 | 16.29 | 16.01 | 16.08 | 395,134 | -0.02(-0.14%) |
Jun 19, 2009 | 16.32 | 16.37 | 16.03 | 16.10 | 645,171 | -0.06(-0.35%) |
Jun 18, 2009 | 15.99 | 16.26 | 15.97 | 16.16 | 327,660 | +0.19(+1.16%) |
Jun 17, 2009 | 16.02 | 16.21 | 15.83 | 15.97 | 450,361 | -0.04(-0.28%) |
Jun 16, 2009 | 15.94 | 16.21 | 15.90 | 16.02 | 506,832 | +0.20(+1.28%) |
Jun 15, 2009 | 15.93 | 15.93 | 15.58 | 15.81 | 378,531 | -0.21(-1.30%) |
Jun 12, 2009 | 15.45 | 16.06 | 15.37 | 16.02 | 561,353 | +0.51(+3.30%) |
Jun 11, 2009 | 15.26 | 15.62 | 15.18 | 15.51 | 899,347 | +0.24(+1.58%) |
Jun 10, 2009 | 15.07 | 15.29 | 15.01 | 15.27 | 517,898 | +0.22(+1.46%) |
Jun 09, 2009 | 15.16 | 15.25 | 15.00 | 15.05 | 283,074 | -0.10(-0.63%) |
Jun 08, 2009 | 15.08 | 15.24 | 14.98 | 15.15 | 513,409 | -0.12(-0.77%) |
Jun 05, 2009 | 15.23 | 15.37 | 15.08 | 15.26 | 424,514 | +0.11(+0.70%) |
Jun 04, 2009 | 15.12 | 15.26 | 15.00 | 15.16 | 325,519 | +0.02(+0.15%) |
Jun 03, 2009 | 15.21 | 15.36 | 14.93 | 15.14 | 368,442 | -0.11(-0.74%) |
Jun 02, 2009 | 15.44 | 15.52 | 15.22 | 15.25 | 476,880 | -0.20(-1.27%) |
Jun 01, 2009 | 14.97 | 15.46 | 14.97 | 15.44 | 567,307 | +0.60(+4.05%) |
May 29, 2009 | 14.95 | 14.95 | 14.67 | 14.84 | 328,370 | +0.03(+0.19%) |
May 28, 2009 | 15.07 | 15.14 | 14.67 | 14.81 | 361,582 | -0.13(-0.86%) |
May 27, 2009 | 15.11 | 15.19 | 14.94 | 14.94 | 320,910 | -0.25(-1.66%) |
May 26, 2009 | 14.66 | 15.21 | 14.66 | 15.20 | 455,765 | +0.47(+3.20%) |
May 22, 2009 | 14.79 | 14.96 | 14.64 | 14.73 | 235,254 | -0.03(-0.23%) |
May 21, 2009 | 14.88 | 14.93 | 14.61 | 14.76 | 370,838 | -0.25(-1.65%) |
May 20, 2009 | 15.18 | 15.19 | 14.97 | 15.01 | 443,531 | -0.07(-0.45%) |
May 19, 2009 | 15.04 | 15.16 | 14.94 | 15.07 | 352,102 | +0.07(+0.49%) |
May 18, 2009 | 14.91 | 15.01 | 14.85 | 15.00 | 590,192 | +0.21(+1.41%) |
May 15, 2009 | 14.76 | 14.98 | 14.68 | 14.79 | 962,884 | -0.01(-0.08%) |
May 14, 2009 | 14.81 | 14.97 | 14.61 | 14.80 | 590,096 | -0.01(-0.08%) |
May 13, 2009 | 14.86 | 15.09 | 14.80 | 14.81 | 693,203 | -0.34(-2.22%) |
May 12, 2009 | 15.16 | 15.29 | 15.04 | 15.15 | 456,925 | -0.01(-0.07%) |
May 11, 2009 | 15.03 | 15.25 | 15.03 | 15.16 | 337,840 | -0.06(-0.41%) |
May 08, 2009 | 15.35 | 15.49 | 15.12 | 15.23 | 386,377 | +0.02(+0.15%) |
May 07, 2009 | 15.21 | 15.23 | 15.05 | 15.20 | 494,418 | +0.11(+0.74%) |
May 06, 2009 | 15.08 | 15.12 | 14.79 | 15.09 | 411,608 | +0.07(+0.49%) |
May 05, 2009 | 15.26 | 15.33 | 14.97 | 15.02 | 496,097 | -0.25(-1.66%) |
May 04, 2009 | 15.05 | 15.65 | 14.90 | 15.27 | 630,163 | +0.19(+1.23%) |
May 01, 2009 | 14.64 | 15.08 | 14.49 | 15.08 | 773,556 | +0.46(+3.11%) |
Apr 30, 2009 | 14.83 | 14.89 | 14.46 | 14.63 | 766,669 | -0.13(-0.88%) |
Apr 29, 2009 | 14.51 | 14.87 | 14.35 | 14.76 | 625,816 | +0.29(+1.98%) |
Apr 28, 2009 | 14.05 | 14.69 | 13.97 | 14.47 | 550,643 | +0.35(+2.47%) |
Apr 27, 2009 | 13.84 | 14.20 | 13.74 | 14.12 | 387,675 | +0.21(+1.49%) |
Apr 24, 2009 | 14.19 | 14.24 | 13.78 | 13.92 | 578,437 | -0.17(-1.20%) |
Apr 23, 2009 | 14.10 | 14.12 | 13.94 | 14.08 | 350,116 | +0.03(+0.24%) |
Apr 22, 2009 | 13.88 | 14.23 | 13.79 | 14.05 | 394,120 | +0.03(+0.20%) |
Apr 21, 2009 | 14.15 | 14.29 | 13.90 | 14.02 | 939,678 | -0.13(-0.95%) |
Apr 20, 2009 | 14.28 | 14.51 | 14.14 | 14.16 | 528,793 | -0.35(-2.44%) |
Apr 17, 2009 | 14.56 | 14.60 | 14.40 | 14.51 | 381,261 | -0.08(-0.54%) |
Apr 16, 2009 | 14.33 | 14.66 | 14.23 | 14.59 | 475,099 | +0.26(+1.84%) |
Apr 15, 2009 | 13.94 | 14.36 | 13.94 | 14.33 | 517,342 | +0.26(+1.88%) |
Apr 14, 2009 | 14.13 | 14.29 | 13.93 | 14.06 | 452,267 | -0.28(-1.92%) |
Apr 13, 2009 | 14.62 | 14.73 | 14.11 | 14.34 | 435,075 | -0.39(-2.67%) |
Apr 09, 2009 | 14.77 | 14.77 | 14.42 | 14.73 | 585,862 | +0.20(+1.39%) |
Apr 08, 2009 | 14.30 | 14.64 | 14.24 | 14.53 | 294,528 | +0.25(+1.77%) |
Apr 07, 2009 | 14.13 | 14.65 | 13.92 | 14.28 | 852,044 | -0.06(-0.39%) |
Apr 06, 2009 | 15.07 | 15.07 | 14.18 | 14.33 | 1,282,828 | -0.87(-5.73%) |
Apr 03, 2009 | 15.37 | 15.42 | 15.03 | 15.20 | 461,206 | -0.12(-0.77%) |
Apr 02, 2009 | 15.35 | 15.46 | 15.05 | 15.32 | 479,841 | +0.22(+1.49%) |
Apr 01, 2009 | 14.81 | 15.13 | 14.69 | 15.10 | 561,006 | +0.10(+0.67%) |
Mar 31, 2009 | 14.82 | 15.23 | 14.72 | 14.99 | 628,890 | +0.31(+2.10%) |
Mar 30, 2009 | 14.58 | 14.75 | 14.40 | 14.69 | 570,520 | -0.77(-4.98%) |
Mar 26, 2009 | 15.49 | 15.65 | 14.82 | 15.46 | 1,338,930 | +0.11(+0.73%) |
Mar 25, 2009 | 15.43 | 15.87 | 14.98 | 15.34 | 812,917 | +0.02(+0.15%) |
Mar 24, 2009 | 15.54 | 15.69 | 15.22 | 15.32 | 825,890 | -0.24(-1.52%) |
Mar 23, 2009 | 15.31 | 15.56 | 15.24 | 15.56 | 1,260,597 | +0.35(+2.29%) |
Mar 20, 2009 | 15.55 | 15.77 | 15.19 | 15.21 | 658,535 | -0.01(-0.04%) |
Mar 19, 2009 | 15.09 | 15.51 | 14.90 | 15.21 | 932,770 | +0.25(+1.65%) |
Mar 18, 2009 | 14.63 | 14.99 | 14.35 | 14.97 | 1,158,212 | +0.37(+2.54%) |
Mar 17, 2009 | 14.15 | 14.60 | 13.99 | 14.60 | 792,049 | +0.48(+3.42%) |
Mar 16, 2009 | 14.02 | 14.41 | 13.94 | 14.11 | 1,052,636 | +0.16(+1.17%) |
Mar 13, 2009 | 13.86 | 14.03 | 13.70 | 13.95 | 0 | +0.19(+1.39%) |
Mar 12, 2009 | 13.24 | 13.91 | 13.12 | 13.76 | 1,338,922 | +0.46(+3.46%) |
Mar 11, 2009 | 13.52 | 13.65 | 13.21 | 13.30 | 510,965 | -0.22(-1.62%) |
Mar 10, 2009 | 13.37 | 13.73 | 13.20 | 13.52 | 935,403 | +0.15(+1.09%) |
Mar 09, 2009 | 13.46 | 13.60 | 13.23 | 13.37 | 622,790 | -0.17(-1.29%) |
Mar 06, 2009 | 13.35 | 13.75 | 13.28 | 13.55 | 0 | +0.20(+1.52%) |
Mar 05, 2009 | 13.87 | 13.90 | 13.21 | 13.34 | 494,475 | -0.83(-5.87%) |
Mar 04, 2009 | 14.02 | 14.32 | 13.80 | 14.17 | 480,754 | -0.52(-3.56%) |
Mar 02, 2009 | 14.80 | 15.11 | 14.64 | 14.70 | 512,716 | -0.27(-1.80%) |
Feb 27, 2009 | 15.03 | 15.28 | 14.83 | 14.97 | 0 | -0.25(-1.62%) |
Feb 26, 2009 | 15.64 | 15.76 | 15.21 | 15.21 | 421,262 | -0.28(-1.78%) |
Feb 25, 2009 | 15.90 | 16.00 | 15.43 | 15.49 | 496,937 | -0.47(-2.96%) |
Feb 24, 2009 | 15.61 | 15.99 | 15.61 | 15.96 | 601,780 | +0.41(+2.64%) |
Feb 23, 2009 | 15.73 | 15.84 | 15.34 | 15.55 | 636,613 | -0.11(-0.68%) |
Feb 20, 2009 | 15.84 | 15.89 | 15.39 | 15.66 | 848,513 | -0.33(-2.04%) |
Feb 19, 2009 | 16.21 | 16.39 | 15.80 | 15.98 | 495,465 | -0.21(-1.28%) |
Feb 18, 2009 | 16.46 | 16.59 | 16.08 | 16.19 | 617,215 | -0.17(-1.06%) |
Feb 17, 2009 | 16.69 | 16.85 | 16.05 | 16.37 | 679,014 | -0.60(-3.54%) |
Feb 13, 2009 | 17.21 | 17.36 | 16.62 | 16.97 | 987,541 | -0.12(-0.69%) |
Feb 12, 2009 | 17.03 | 17.21 | 16.74 | 17.08 | 510,402 | -0.20(-1.17%) |
Feb 11, 2009 | 17.70 | 17.70 | 17.14 | 17.29 | 301,737 | -0.40(-2.26%) |
Feb 10, 2009 | 18.01 | 18.10 | 17.49 | 17.69 | 606,368 | -0.37(-2.05%) |
Feb 09, 2009 | 18.30 | 18.30 | 17.91 | 18.06 | 518,586 | -0.26(-1.41%) |
Feb 06, 2009 | 17.93 | 18.69 | 17.90 | 18.32 | 449,932 | +0.32(+1.78%) |
Feb 05, 2009 | 17.96 | 18.20 | 17.87 | 17.99 | 239,218 | -0.06(-0.34%) |
Feb 04, 2009 | 17.75 | 18.24 | 17.69 | 18.06 | 361,420 | +0.25(+1.42%) |
Feb 03, 2009 | 17.82 | 17.92 | 17.43 | 17.80 | 310,592 | +0.06(+0.35%) |
Feb 02, 2009 | 17.36 | 17.85 | 17.22 | 17.74 | 334,965 | +0.27(+1.54%) |
Jan 30, 2009 | 17.69 | 17.89 | 17.42 | 17.47 | 0 | -0.12(-0.67%) |
Jan 29, 2009 | 17.48 | 17.90 | 17.47 | 17.59 | 469,462 | -0.05(-0.29%) |
Jan 28, 2009 | 17.70 | 17.80 | 17.43 | 17.64 | 319,645 | +0.06(+0.35%) |
Jan 27, 2009 | 17.34 | 17.69 | 17.17 | 17.58 | 151,080 | +0.26(+1.49%) |
Jan 26, 2009 | 16.89 | 17.48 | 16.89 | 17.32 | 247,520 | +0.31(+1.82%) |
Jan 23, 2009 | 17.22 | 17.22 | 16.79 | 17.01 | 313,979 | -0.13(-0.75%) |
Jan 22, 2009 | 16.82 | 17.37 | 16.78 | 17.14 | 249,467 | +0.06(+0.36%) |
Jan 21, 2009 | 17.13 | 17.13 | 16.60 | 17.08 | 361,805 | +0.18(+1.06%) |
Jan 20, 2009 | 17.40 | 17.58 | 16.87 | 16.90 | 510,473 | -0.65(-3.71%) |
Jan 16, 2009 | 17.51 | 17.71 | 17.15 | 17.55 | 453,027 | +0.20(+1.17%) |
Jan 15, 2009 | 17.17 | 17.58 | 16.99 | 17.35 | 440,254 | +0.23(+1.35%) |
Jan 14, 2009 | 17.14 | 17.34 | 16.85 | 17.12 | 465,398 | -0.23(-1.33%) |
Jan 13, 2009 | 17.35 | 17.35 | 16.94 | 17.35 | 489,402 | -0.01(-0.03%) |
Jan 12, 2009 | 17.14 | 17.47 | 17.05 | 17.35 | 428,103 | +0.19(+1.08%) |
Jan 09, 2009 | 17.67 | 17.69 | 17.08 | 17.17 | 373,189 | -0.51(-2.86%) |
Jan 08, 2009 | 17.66 | 17.73 | 17.40 | 17.67 | 408,507 | -0.01(-0.03%) |
Jan 07, 2009 | 17.80 | 17.96 | 17.40 | 17.68 | 304,343 | -0.24(-1.35%) |
Jan 06, 2009 | 17.95 | 18.36 | 17.80 | 17.92 | 350,707 | -0.07(-0.41%) |
Jan 05, 2009 | 18.13 | 18.33 | 17.74 | 17.99 | 325,715 | -0.23(-1.26%) |
Jan 02, 2009 | 18.18 | 18.48 | 18.01 | 18.23 | 0 | +0.10(+0.53%) |