Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.07 | 18.06 | 18.06 | 18.06 | 2,351 | -0.14(-0.75%) |
Dec 30, 2009 | 18.14 | 18.20 | 18.14 | 18.19 | 23,426 | +0.09(+0.47%) |
Dec 29, 2009 | 18.05 | 18.11 | 18.05 | 18.11 | 1,616 | +0.02(+0.13%) |
Dec 28, 2009 | 18.08 | 18.08 | 18.08 | 18.08 | 2,277 | -0.02(-0.11%) |
Dec 24, 2009 | 18.17 | 18.17 | 18.11 | 18.11 | 8,425 | -0.15(-0.82%) |
Dec 23, 2009 | 18.38 | 18.38 | 18.25 | 18.25 | 16,081 | -0.02(-0.09%) |
Dec 22, 2009 | 18.24 | 18.28 | 18.24 | 18.27 | 4,102 | -0.10(-0.56%) |
Dec 21, 2009 | 18.45 | 18.47 | 18.37 | 18.37 | 5,072 | -0.20(-1.06%) |
Dec 18, 2009 | 18.72 | 18.72 | 18.57 | 18.57 | 602 | +0.11(+0.59%) |
Dec 15, 2009 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | -0.08(-0.44%) |
Dec 14, 2009 | 18.56 | 18.57 | 18.53 | 18.54 | 3,309 | +0.02(+0.09%) |
Dec 11, 2009 | 18.47 | 18.54 | 18.47 | 18.53 | 29,104 | -0.07(-0.40%) |
Dec 10, 2009 | 18.64 | 18.64 | 18.60 | 18.60 | 18,659 | -0.09(-0.47%) |
Dec 09, 2009 | 18.83 | 18.83 | 18.69 | 18.69 | 881 | -0.12(-0.62%) |
Dec 08, 2009 | 18.90 | 18.90 | 18.77 | 18.81 | 4,261 | +0.09(+0.49%) |
Dec 07, 2009 | 18.75 | 18.75 | 18.69 | 18.71 | 1,537 | -0.01(-0.05%) |
Dec 04, 2009 | 18.71 | 18.72 | 18.65 | 18.72 | 3,703 | -0.21(-1.12%) |
Dec 03, 2009 | 18.92 | 18.95 | 18.90 | 18.94 | 3,526 | -0.16(-0.82%) |
Dec 02, 2009 | 19.14 | 19.14 | 19.09 | 19.09 | 1,842 | -0.03(-0.16%) |
Dec 01, 2009 | 19.15 | 19.16 | 19.12 | 19.12 | 6,101 | -0.18(-0.92%) |
Nov 27, 2009 | 19.27 | 19.30 | 19.30 | 19.30 | 1,469 | +0.26(+1.35%) |
Nov 25, 2009 | 19.04 | 19.04 | 19.04 | 19.04 | 949 | -0.08(-0.42%) |
Nov 24, 2009 | 18.99 | 19.12 | 18.99 | 19.12 | 74,076 | +0.20(+1.08%) |
Nov 23, 2009 | 18.91 | 18.92 | 18.91 | 18.92 | 3,232 | -0.02(-0.13%) |
Nov 20, 2009 | 18.96 | 18.97 | 18.94 | 18.94 | 3,526 | -0.02(-0.09%) |
Nov 19, 2009 | 19.05 | 19.07 | 18.96 | 18.96 | 4,129 | +0.02(+0.13%) |
Nov 18, 2009 | 19.00 | 19.00 | 18.94 | 18.94 | 1,616 | -0.08(-0.44%) |
Nov 17, 2009 | 18.95 | 19.07 | 18.92 | 19.02 | 5,116 | +0.07(+0.35%) |
Nov 16, 2009 | 18.91 | 19.02 | 18.89 | 18.95 | 23,914 | +0.18(+0.95%) |
Nov 13, 2009 | 18.77 | 18.77 | 18.77 | 18.77 | 1,175 | +0.18(+0.98%) |
Nov 12, 2009 | 18.59 | 18.59 | 18.59 | 18.59 | 293 | -0.08(-0.41%) |
Nov 11, 2009 | 18.67 | 18.67 | 18.67 | 18.67 | 975 | -0.11(-0.57%) |
Nov 10, 2009 | 18.73 | 18.78 | 18.73 | 18.78 | 1,204 | +0.14(+0.77%) |
Nov 09, 2009 | 18.62 | 18.68 | 18.60 | 18.63 | 10,621 | +0.15(+0.81%) |
Nov 06, 2009 | 18.56 | 18.56 | 18.48 | 18.48 | 3,309 | -0.11(-0.57%) |
Nov 05, 2009 | 18.55 | 18.59 | 18.55 | 18.59 | 15,535 | +0.02(+0.13%) |
Nov 04, 2009 | 18.69 | 18.82 | 18.56 | 18.56 | 9,698 | -0.17(-0.93%) |
Nov 03, 2009 | 18.95 | 18.95 | 18.74 | 18.74 | 5,351 | -0.23(-1.20%) |
Nov 02, 2009 | 19.01 | 19.01 | 18.94 | 18.97 | 12,778 | -0.08(-0.43%) |
Oct 30, 2009 | 18.93 | 19.05 | 18.92 | 19.05 | 18,103 | +0.23(+1.23%) |
Oct 29, 2009 | 18.81 | 18.82 | 18.71 | 18.82 | 49,785 | -0.17(-0.90%) |
Oct 28, 2009 | 18.97 | 18.99 | 18.97 | 18.99 | 1,175 | +0.10(+0.55%) |
Oct 27, 2009 | 18.72 | 18.88 | 18.70 | 18.88 | 21,383 | +0.24(+1.31%) |
Oct 26, 2009 | 18.71 | 18.76 | 18.62 | 18.64 | 24,008 | -0.23(-1.21%) |
Oct 23, 2009 | 18.86 | 18.87 | 18.85 | 18.87 | 9,792 | -0.11(-0.58%) |
Oct 22, 2009 | 18.98 | 19.00 | 18.97 | 18.98 | 9,486 | -0.07(-0.38%) |
Oct 21, 2009 | 18.99 | 19.05 | 18.98 | 19.05 | 6,210 | +0.10(+0.50%) |
Oct 19, 2009 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.02(+0.13%) |
Oct 16, 2009 | 18.88 | 18.95 | 18.87 | 18.93 | 7,309 | +0.14(+0.74%) |
Oct 15, 2009 | 18.81 | 18.89 | 18.78 | 18.79 | 6,686 | -0.09(-0.45%) |
Oct 14, 2009 | 18.93 | 19.03 | 18.87 | 18.87 | 147,141 | -0.27(-1.39%) |
Oct 13, 2009 | 19.09 | 19.17 | 19.09 | 19.14 | 9,110 | +0.10(+0.54%) |
Oct 12, 2009 | 19.03 | 19.07 | 19.01 | 19.04 | 42,112 | +0.05(+0.28%) |
Oct 09, 2009 | 19.28 | 19.28 | 18.95 | 18.98 | 1,616 | -0.38(-1.94%) |
Oct 08, 2009 | 19.56 | 19.56 | 19.29 | 19.36 | 47,669 | -0.16(-0.82%) |
Oct 07, 2009 | 19.48 | 19.52 | 19.46 | 19.52 | 3,232 | +0.19(+0.97%) |
Oct 06, 2009 | 19.38 | 19.40 | 19.18 | 19.33 | 643,925 | -0.15(-0.77%) |
Oct 05, 2009 | 19.49 | 19.51 | 19.48 | 19.48 | 6,315 | +0.01(+0.05%) |
Oct 02, 2009 | 19.55 | 19.55 | 19.44 | 19.47 | 6,045 | -0.07(-0.35%) |
Oct 01, 2009 | 19.49 | 19.54 | 19.49 | 19.54 | 7,097 | +0.09(+0.47%) |
Sep 30, 2009 | 19.37 | 19.45 | 19.37 | 19.45 | 1,084 | +0.01(+0.03%) |
Sep 29, 2009 | 19.40 | 19.44 | 19.40 | 19.44 | 1,116 | +0.07(+0.37%) |
Sep 28, 2009 | 19.34 | 19.38 | 19.32 | 19.37 | 4,355 | +0.09(+0.46%) |
Sep 25, 2009 | 19.20 | 19.28 | 19.13 | 19.28 | 1,645 | +0.19(+1.01%) |
Sep 24, 2009 | 19.12 | 19.12 | 19.09 | 19.09 | 2,280 | +0.05(+0.26%) |
Sep 23, 2009 | 18.96 | 19.04 | 18.96 | 19.04 | 4,261 | +0.09(+0.45%) |
Sep 22, 2009 | 18.96 | 18.96 | 18.96 | 18.96 | 293 | +0.04(+0.20%) |
Sep 21, 2009 | 19.03 | 19.03 | 18.92 | 18.92 | 6,342 | +0.02(+0.10%) |
Sep 18, 2009 | 19.00 | 19.06 | 18.90 | 18.90 | 15,323 | -0.12(-0.64%) |
Sep 17, 2009 | 19.02 | 19.02 | 19.02 | 19.02 | 529 | +0.07(+0.38%) |
Sep 16, 2009 | 18.95 | 18.95 | 18.84 | 18.95 | 1,351 | +0.06(+0.32%) |
Sep 15, 2009 | 18.90 | 18.98 | 18.89 | 18.89 | 1,434 | -0.17(-0.87%) |
Sep 14, 2009 | 19.09 | 19.11 | 19.05 | 19.05 | 6,465 | -0.16(-0.81%) |
Sep 11, 2009 | 19.27 | 19.30 | 19.21 | 19.21 | 3,262 | +0.16(+0.82%) |
Sep 10, 2009 | 18.84 | 19.14 | 18.84 | 19.05 | 5,872 | +0.29(+1.54%) |
Sep 09, 2009 | 18.77 | 18.77 | 18.77 | 18.77 | 3,232 | +0.03(+0.16%) |
Sep 08, 2009 | 18.76 | 18.90 | 18.73 | 18.73 | 4,746 | -0.18(-0.97%) |
Sep 04, 2009 | 19.04 | 19.04 | 18.92 | 18.92 | 12,810 | -0.23(-1.21%) |
Sep 03, 2009 | 19.13 | 19.19 | 19.12 | 19.15 | 5,739 | +0.00(+0.02%) |
Sep 02, 2009 | 19.08 | 19.15 | 19.08 | 19.15 | 15,870 | +0.09(+0.46%) |
Sep 01, 2009 | 18.95 | 19.06 | 18.87 | 19.06 | 13,577 | +0.01(+0.05%) |
Aug 31, 2009 | 19.02 | 19.11 | 19.02 | 19.05 | 23,308 | +0.05(+0.25%) |
Aug 28, 2009 | 18.87 | 19.03 | 18.87 | 19.00 | 20,510 | +0.04(+0.20%) |
Aug 27, 2009 | 19.02 | 19.02 | 18.95 | 18.96 | 12,546 | -0.06(-0.32%) |
Aug 26, 2009 | 18.99 | 19.02 | 18.99 | 19.02 | 7,388 | +0.06(+0.32%) |
Aug 25, 2009 | 18.88 | 18.99 | 18.81 | 18.96 | 41,019 | +0.07(+0.36%) |
Aug 24, 2009 | 18.69 | 18.90 | 18.69 | 18.90 | 15,135 | +0.22(+1.15%) |
Aug 21, 2009 | 18.90 | 18.90 | 18.68 | 18.68 | 8,784 | -0.26(-1.35%) |
Aug 20, 2009 | 18.90 | 18.97 | 18.90 | 18.94 | 27,170 | +0.04(+0.20%) |
Aug 19, 2009 | 18.91 | 19.73 | 18.75 | 18.90 | 8,214 | +0.14(+0.73%) |
Aug 18, 2009 | 18.82 | 18.82 | 18.74 | 18.76 | 10,838 | -0.03(-0.16%) |
Aug 17, 2009 | 18.71 | 18.80 | 18.71 | 18.79 | 1,058 | +0.16(+0.88%) |
Aug 14, 2009 | 18.59 | 18.73 | 18.59 | 18.63 | 43,049 | +0.13(+0.70%) |
Aug 13, 2009 | 18.34 | 18.58 | 18.34 | 18.50 | 14,588 | +0.10(+0.57%) |
Aug 12, 2009 | 18.37 | 18.39 | 18.32 | 18.39 | 3,121 | -0.08(-0.44%) |
Aug 11, 2009 | 18.41 | 18.48 | 18.38 | 18.48 | 9,237 | +0.27(+1.50%) |
Aug 10, 2009 | 18.20 | 18.20 | 18.20 | 18.20 | 543 | +0.17(+0.96%) |
Aug 07, 2009 | 18.04 | 18.10 | 18.03 | 18.03 | 12,270 | -0.23(-1.27%) |
Aug 06, 2009 | 18.17 | 18.26 | 18.16 | 18.26 | 4,581 | +0.07(+0.37%) |
Aug 05, 2009 | 18.21 | 18.42 | 18.19 | 18.19 | 6,956 | -0.14(-0.78%) |
Aug 04, 2009 | 18.59 | 18.75 | 18.30 | 18.34 | 7,694 | -0.12(-0.63%) |
Aug 03, 2009 | 18.53 | 18.53 | 18.42 | 18.45 | 6,312 | -0.26(-1.40%) |
Jul 31, 2009 | 18.61 | 18.75 | 18.59 | 18.71 | 104,200 | +0.21(+1.16%) |
Jul 30, 2009 | 18.31 | 18.50 | 18.28 | 18.50 | 5,075 | +0.13(+0.72%) |
Jul 29, 2009 | 18.41 | 18.41 | 18.37 | 18.37 | 3,885 | +0.08(+0.45%) |
Jul 28, 2009 | 18.20 | 18.40 | 18.20 | 18.29 | 21,254 | +0.15(+0.81%) |
Jul 27, 2009 | 18.10 | 18.20 | 18.10 | 18.14 | 6,615 | -0.06(-0.32%) |
Jul 24, 2009 | 18.20 | 18.20 | 18.20 | 18.20 | 520 | -0.00(-0.02%) |
Jul 23, 2009 | 18.49 | 18.49 | 18.20 | 18.20 | 8,376 | -0.35(-1.87%) |
Jul 22, 2009 | 18.53 | 18.55 | 18.51 | 18.55 | 2,703 | -0.09(-0.50%) |
Jul 21, 2009 | 18.44 | 18.64 | 18.44 | 18.64 | 2,063 | +0.25(+1.36%) |
Jul 20, 2009 | 18.17 | 18.39 | 18.17 | 18.39 | 5,863 | +0.15(+0.82%) |
Jul 17, 2009 | 18.37 | 18.39 | 18.24 | 18.24 | 26,127 | -0.31(-1.69%) |
Jul 16, 2009 | 18.51 | 18.56 | 18.51 | 18.56 | 1,022 | +0.13(+0.70%) |
Jul 15, 2009 | 18.49 | 18.49 | 18.38 | 18.43 | 2,833 | -0.20(-1.09%) |
Jul 14, 2009 | 18.80 | 18.84 | 18.62 | 18.63 | 24,143 | -0.41(-2.14%) |
Jul 13, 2009 | 19.05 | 19.05 | 19.04 | 19.04 | 2,057 | -0.00(-0.02%) |
Jul 10, 2009 | 18.93 | 19.04 | 18.93 | 19.04 | 6,809 | +0.26(+1.38%) |
Jul 09, 2009 | 18.90 | 18.91 | 18.78 | 18.78 | 2,612 | -0.29(-1.54%) |
Jul 08, 2009 | 18.79 | 19.07 | 18.79 | 19.07 | 43,652 | +0.35(+1.87%) |
Jul 07, 2009 | 18.70 | 18.75 | 18.66 | 18.72 | 6,856 | +0.02(+0.13%) |
Jul 06, 2009 | 18.60 | 18.70 | 18.60 | 18.70 | 6,465 | -0.02(-0.11%) |
Jul 02, 2009 | 18.63 | 18.73 | 18.63 | 18.72 | 10,806 | +0.14(+0.75%) |
Jul 01, 2009 | 18.54 | 18.63 | 18.52 | 18.58 | 10,974 | -0.17(-0.91%) |
Jun 30, 2009 | 18.66 | 18.77 | 18.66 | 18.75 | 5,874 | -0.06(-0.33%) |
Jun 29, 2009 | 18.82 | 18.82 | 18.81 | 18.81 | 649 | +0.05(+0.25%) |
Jun 26, 2009 | 18.71 | 18.77 | 18.70 | 18.77 | 23,958 | +0.11(+0.60%) |
Jun 25, 2009 | 18.51 | 18.66 | 18.51 | 18.65 | 30,127 | +0.13(+0.70%) |
Jun 24, 2009 | 18.50 | 18.52 | 18.50 | 18.52 | 1,110 | +0.04(+0.22%) |
Jun 23, 2009 | 18.37 | 18.55 | 18.37 | 18.48 | 9,157 | +0.15(+0.82%) |
Jun 22, 2009 | 18.39 | 18.39 | 18.33 | 18.33 | 4,408 | +0.20(+1.12%) |
Jun 19, 2009 | 18.01 | 18.13 | 18.00 | 18.13 | 1,522 | +0.09(+0.52%) |
Jun 18, 2009 | 18.20 | 18.20 | 18.04 | 18.04 | 6,471 | -0.29(-1.60%) |
Jun 17, 2009 | 18.38 | 18.48 | 18.32 | 18.33 | 11,541 | +0.01(+0.03%) |
Jun 16, 2009 | 18.14 | 18.33 | 18.13 | 18.32 | 7,294 | +0.15(+0.82%) |
Jun 15, 2009 | 18.12 | 18.19 | 18.12 | 18.17 | 10,339 | +0.10(+0.53%) |
Jun 12, 2009 | 17.93 | 18.08 | 17.92 | 18.08 | 10,392 | +0.15(+0.82%) |
Jun 11, 2009 | 17.68 | 17.93 | 17.68 | 17.93 | 50,929 | +0.21(+1.18%) |
Jun 10, 2009 | 17.84 | 17.84 | 17.71 | 17.72 | 6,224 | -0.21(-1.17%) |
Jun 09, 2009 | 18.00 | 18.00 | 17.86 | 17.93 | 102,263 | +0.05(+0.26%) |
Jun 08, 2009 | 18.01 | 18.01 | 17.88 | 17.88 | 2,359 | -0.03(-0.18%) |
Jun 05, 2009 | 17.94 | 18.03 | 17.87 | 17.92 | 48,783 | -0.19(-1.04%) |
Jun 04, 2009 | 18.25 | 18.25 | 18.11 | 18.11 | 9,789 | -0.23(-1.28%) |
Jun 03, 2009 | 18.29 | 18.36 | 18.25 | 18.34 | 7,088 | +0.17(+0.95%) |
Jun 02, 2009 | 18.20 | 18.20 | 18.12 | 18.17 | 8,996 | +0.09(+0.48%) |
Jun 01, 2009 | 18.36 | 18.36 | 18.05 | 18.08 | 129,890 | -0.63(-3.38%) |
May 29, 2009 | 18.34 | 18.71 | 18.34 | 18.71 | 22,336 | +0.36(+1.96%) |
May 28, 2009 | 18.41 | 18.41 | 18.18 | 18.35 | 37,430 | +0.19(+1.03%) |
May 27, 2009 | 18.51 | 18.51 | 18.15 | 18.17 | 22,668 | -0.23(-1.24%) |
May 26, 2009 | 18.78 | 18.78 | 18.39 | 18.39 | 3,347 | -0.28(-1.51%) |
May 22, 2009 | 18.67 | 18.80 | 18.67 | 18.68 | 6,495 | -0.16(-0.83%) |
May 21, 2009 | 19.31 | 19.31 | 18.83 | 18.83 | 7,153 | -0.29(-1.53%) |
May 20, 2009 | 18.99 | 19.13 | 18.99 | 19.13 | 9,874 | +0.15(+0.77%) |
May 19, 2009 | 19.07 | 19.07 | 18.97 | 18.98 | 13,157 | -0.08(-0.44%) |
May 18, 2009 | 19.24 | 19.29 | 19.05 | 19.06 | 8,740 | -0.15(-0.76%) |
May 15, 2009 | 19.23 | 19.31 | 19.16 | 19.21 | 51,993 | -0.11(-0.58%) |
May 14, 2009 | 19.23 | 19.32 | 19.15 | 19.32 | 10,556 | +0.02(+0.09%) |
May 13, 2009 | 19.27 | 19.33 | 19.26 | 19.31 | 24,707 | +0.20(+1.02%) |
May 12, 2009 | 19.01 | 19.11 | 19.01 | 19.11 | 6,013 | +0.06(+0.34%) |
May 11, 2009 | 18.98 | 19.05 | 18.97 | 19.05 | 3,952 | +0.25(+1.35%) |
May 08, 2009 | 18.82 | 18.92 | 18.76 | 18.79 | 32,504 | -0.03(-0.16%) |
May 07, 2009 | 18.94 | 19.02 | 18.72 | 18.82 | 8,866 | -0.28(-1.46%) |
May 06, 2009 | 19.11 | 19.16 | 19.07 | 19.10 | 8,755 | -0.01(-0.06%) |
May 05, 2009 | 19.12 | 19.18 | 19.09 | 19.11 | 56,859 | +0.03(+0.13%) |
May 04, 2009 | 19.10 | 19.17 | 19.07 | 19.09 | 5,519 | -0.02(-0.10%) |
May 01, 2009 | 19.12 | 19.14 | 19.11 | 19.11 | 3,785 | -0.19(-1.01%) |
Apr 30, 2009 | 19.18 | 19.35 | 19.18 | 19.30 | 21,433 | -0.23(-1.17%) |
Apr 28, 2009 | 19.71 | 19.53 | 19.53 | 19.53 | 20,866 | -0.12(-0.60%) |
Apr 27, 2009 | 19.60 | 19.65 | 19.55 | 19.65 | 30,791 | +0.16(+0.84%) |
Apr 24, 2009 | 19.54 | 19.54 | 19.48 | 19.48 | 1,825 | -0.21(-1.06%) |
Apr 23, 2009 | 19.65 | 19.72 | 19.61 | 19.69 | 5,625 | -0.04(-0.18%) |
Apr 22, 2009 | 19.76 | 19.76 | 19.73 | 19.73 | 1,889 | -0.13(-0.63%) |
Apr 21, 2009 | 20.00 | 20.02 | 19.83 | 19.85 | 14,536 | -0.08(-0.39%) |
Apr 20, 2009 | 19.91 | 19.95 | 19.91 | 19.93 | 3,235 | +0.30(+1.52%) |
Apr 17, 2009 | 19.78 | 19.78 | 19.63 | 19.63 | 1,481 | -0.30(-1.51%) |
Apr 16, 2009 | 19.90 | 19.94 | 19.90 | 19.94 | 2,057 | -0.07(-0.34%) |
Apr 15, 2009 | 20.03 | 20.05 | 20.00 | 20.00 | 1,781 | -0.11(-0.52%) |
Apr 14, 2009 | 19.91 | 20.11 | 19.91 | 20.11 | 9,084 | +0.21(+1.06%) |
Apr 13, 2009 | 19.81 | 19.91 | 19.81 | 19.90 | 10,221 | +0.19(+0.98%) |
Apr 09, 2009 | 19.71 | 19.71 | 19.67 | 19.70 | 6,692 | -0.31(-1.56%) |
Apr 08, 2009 | 19.92 | 20.02 | 19.92 | 20.02 | 4,790 | +0.18(+0.91%) |
Apr 07, 2009 | 19.82 | 19.89 | 19.82 | 19.84 | 9,404 | -0.01(-0.05%) |
Apr 06, 2009 | 19.85 | 19.96 | 19.84 | 19.85 | 3,952 | -0.08(-0.41%) |
Apr 03, 2009 | 20.20 | 20.20 | 19.88 | 19.93 | 2,891 | -0.38(-1.85%) |
Apr 02, 2009 | 20.43 | 20.43 | 20.22 | 20.30 | 2,157 | -0.21(-1.01%) |
Apr 01, 2009 | 20.53 | 20.53 | 20.37 | 20.51 | 5,860 | +0.19(+0.92%) |
Mar 31, 2009 | 20.35 | 20.39 | 20.32 | 20.32 | 6,853 | +0.04(+0.20%) |
Mar 30, 2009 | 20.45 | 20.45 | 20.26 | 20.28 | 2,645 | +0.10(+0.48%) |
Mar 26, 2009 | 20.07 | 20.19 | 20.07 | 20.19 | 3,826 | +0.25(+1.25%) |
Mar 25, 2009 | 20.13 | 20.15 | 19.94 | 19.94 | 12,325 | -0.30(-1.48%) |
Mar 24, 2009 | 20.08 | 20.27 | 19.99 | 20.24 | 11,144 | +0.12(+0.59%) |
Mar 23, 2009 | 20.26 | 20.30 | 20.12 | 20.12 | 19,937 | -0.07(-0.37%) |
Mar 20, 2009 | 20.39 | 20.40 | 20.19 | 20.19 | 6,115 | -0.17(-0.82%) |
Mar 19, 2009 | 20.49 | 21.37 | 20.33 | 20.36 | 9,125 | +0.09(+0.45%) |
Mar 18, 2009 | 19.49 | 20.92 | 19.49 | 20.27 | 63,119 | +0.75(+3.84%) |
Mar 17, 2009 | 19.60 | 19.73 | 19.52 | 19.52 | 11,699 | -0.12(-0.59%) |
Mar 16, 2009 | 19.61 | 19.63 | 19.42 | 19.63 | 64,827 | -0.18(-0.93%) |
Mar 13, 2009 | 19.81 | 19.87 | 19.81 | 19.82 | 0 | +0.00(+0.02%) |
Mar 12, 2009 | 19.79 | 19.92 | 19.79 | 19.81 | 10,480 | +0.06(+0.32%) |
Mar 11, 2009 | 19.54 | 19.75 | 19.51 | 19.75 | 3,782 | +0.13(+0.64%) |
Mar 10, 2009 | 19.69 | 19.69 | 19.59 | 19.62 | 5,616 | -0.23(-1.14%) |
Mar 09, 2009 | 19.96 | 19.96 | 19.77 | 19.85 | 6,377 | -0.06(-0.29%) |
Mar 06, 2009 | 19.98 | 20.03 | 19.91 | 19.91 | 0 | -0.16(-0.78%) |
Mar 05, 2009 | 19.76 | 20.06 | 19.76 | 20.06 | 28,090 | +0.41(+2.10%) |
Mar 04, 2009 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | -0.13(-0.64%) |
Mar 02, 2009 | 19.55 | 19.78 | 19.55 | 19.78 | 6,709 | +0.25(+1.27%) |
Feb 27, 2009 | 19.55 | 19.55 | 19.44 | 19.53 | 0 | -0.16(-0.83%) |
Feb 26, 2009 | 19.71 | 19.71 | 19.69 | 19.69 | 1,836 | -0.08(-0.41%) |
Feb 25, 2009 | 20.10 | 20.10 | 19.75 | 19.77 | 29,042 | -0.26(-1.31%) |
Feb 24, 2009 | 20.21 | 20.22 | 20.03 | 20.03 | 9,575 | +0.05(+0.26%) |
Feb 23, 2009 | 19.71 | 19.98 | 19.71 | 19.98 | 7,623 | +0.11(+0.54%) |
Feb 20, 2009 | 19.93 | 20.12 | 19.88 | 19.88 | 3,456 | +0.05(+0.27%) |
Feb 19, 2009 | 19.80 | 19.88 | 19.80 | 19.82 | 2,938 | -0.14(-0.70%) |
Feb 18, 2009 | 20.10 | 20.17 | 19.96 | 19.96 | 7,088 | -0.25(-1.23%) |
Feb 17, 2009 | 19.86 | 20.21 | 19.86 | 20.21 | 8,925 | +0.64(+3.25%) |
Feb 13, 2009 | 19.73 | 19.73 | 19.57 | 19.57 | 4,534 | -0.54(-2.71%) |
Feb 12, 2009 | 20.16 | 20.16 | 19.98 | 20.12 | 69,071 | +0.06(+0.31%) |
Feb 11, 2009 | 20.12 | 20.17 | 20.06 | 20.06 | 5,804 | +0.18(+0.89%) |
Feb 10, 2009 | 19.99 | 19.99 | 19.76 | 19.88 | 10,744 | +0.34(+1.73%) |
Feb 09, 2009 | 19.66 | 19.66 | 19.44 | 19.54 | 9,683 | +0.01(+0.06%) |
Feb 06, 2009 | 19.52 | 19.62 | 19.52 | 19.53 | 3,708 | -0.18(-0.91%) |
Feb 05, 2009 | 19.70 | 19.80 | 19.70 | 19.71 | 8,229 | +0.01(+0.07%) |
Feb 04, 2009 | 19.59 | 19.70 | 19.56 | 19.70 | 8,699 | +0.04(+0.19%) |
Feb 03, 2009 | 19.82 | 19.82 | 19.66 | 19.66 | 3,412 | -0.38(-1.90%) |
Feb 02, 2009 | 19.80 | 20.04 | 19.80 | 20.04 | 884 | +0.21(+1.08%) |
Jan 30, 2009 | 19.75 | 19.83 | 19.75 | 19.83 | 0 | +0.03(+0.17%) |
Jan 29, 2009 | 19.95 | 20.13 | 19.79 | 19.79 | 18,568 | -0.36(-1.80%) |
Jan 28, 2009 | 20.58 | 20.58 | 20.06 | 20.15 | 9,572 | -0.31(-1.52%) |
Jan 27, 2009 | 20.13 | 20.52 | 20.13 | 20.47 | 13,648 | +0.31(+1.52%) |
Jan 26, 2009 | 20.10 | 20.17 | 20.04 | 20.16 | 14,706 | -0.09(-0.44%) |
Jan 23, 2009 | 20.15 | 20.25 | 20.09 | 20.25 | 10,568 | -0.13(-0.65%) |
Jan 22, 2009 | 20.44 | 20.53 | 20.27 | 20.38 | 40,081 | -0.32(-1.54%) |
Jan 21, 2009 | 20.79 | 20.81 | 20.68 | 20.70 | 10,550 | -0.29(-1.38%) |
Jan 20, 2009 | 20.64 | 21.03 | 20.64 | 20.99 | 29,633 | -0.29(-1.36%) |
Jan 16, 2009 | 21.17 | 21.35 | 21.07 | 21.28 | 20,702 | -0.13(-0.62%) |
Jan 15, 2009 | 21.59 | 21.59 | 21.41 | 21.41 | 9,904 | -0.03(-0.13%) |
Jan 14, 2009 | 21.30 | 21.44 | 21.29 | 21.44 | 22,923 | +0.37(+1.74%) |
Jan 13, 2009 | 21.18 | 21.18 | 20.94 | 21.07 | 21,804 | -0.03(-0.15%) |
Jan 12, 2009 | 20.80 | 21.11 | 20.80 | 21.10 | 19,917 | +0.28(+1.34%) |
Jan 09, 2009 | 20.73 | 20.93 | 20.70 | 20.82 | 9,013 | -0.02(-0.08%) |
Jan 08, 2009 | 20.70 | 20.84 | 20.64 | 20.84 | 22,579 | +0.13(+0.64%) |
Jan 07, 2009 | 20.63 | 20.75 | 20.62 | 20.71 | 10,544 | +0.03(+0.16%) |
Jan 06, 2009 | 20.76 | 20.76 | 20.44 | 20.67 | 97,599 | -0.13(-0.64%) |
Jan 05, 2009 | 21.10 | 21.23 | 20.73 | 20.81 | 227,125 | -0.34(-1.63%) |
Jan 02, 2009 | 21.83 | 21.83 | 21.15 | 21.15 | 0 | -0.49(-2.25%) |