Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.49 | 17.31 | 17.31 | 17.31 | 913,632 | -0.19(-1.07%) |
Dec 30, 2009 | 17.42 | 17.51 | 17.37 | 17.50 | 441,322 | +0.03(+0.18%) |
Dec 29, 2009 | 17.56 | 17.56 | 17.42 | 17.47 | 222,221 | -0.04(-0.24%) |
Dec 28, 2009 | 17.43 | 17.52 | 17.27 | 17.51 | 177,385 | +0.09(+0.50%) |
Dec 24, 2009 | 17.35 | 17.42 | 17.29 | 17.42 | 72,071 | +0.08(+0.45%) |
Dec 23, 2009 | 17.21 | 17.40 | 17.21 | 17.35 | 299,293 | +0.08(+0.47%) |
Dec 22, 2009 | 16.92 | 17.28 | 16.92 | 17.27 | 284,075 | +0.35(+2.04%) |
Dec 21, 2009 | 16.70 | 16.96 | 16.70 | 16.92 | 560,132 | +0.34(+2.02%) |
Dec 18, 2009 | 16.36 | 16.68 | 16.25 | 16.58 | 1,000,249 | +0.26(+1.62%) |
Dec 17, 2009 | 16.41 | 16.47 | 16.29 | 16.32 | 162,684 | -0.20(-1.21%) |
Dec 16, 2009 | 16.53 | 16.64 | 16.47 | 16.52 | 238,628 | +0.03(+0.18%) |
Dec 15, 2009 | 16.50 | 16.51 | 16.40 | 16.49 | 343,230 | -0.02(-0.14%) |
Dec 14, 2009 | 16.43 | 16.52 | 16.43 | 16.51 | 252,740 | +0.22(+1.35%) |
Dec 11, 2009 | 16.32 | 16.36 | 16.17 | 16.29 | 205,491 | +0.04(+0.26%) |
Dec 10, 2009 | 16.30 | 16.43 | 16.22 | 16.25 | 255,104 | -0.03(-0.18%) |
Dec 09, 2009 | 16.27 | 16.35 | 16.10 | 16.28 | 245,413 | -0.05(-0.28%) |
Dec 08, 2009 | 16.36 | 16.43 | 16.21 | 16.33 | 400,669 | -0.16(-0.98%) |
Dec 07, 2009 | 16.49 | 16.63 | 16.39 | 16.49 | 331,804 | -0.04(-0.21%) |
Dec 04, 2009 | 16.56 | 16.75 | 16.37 | 16.52 | 497,807 | +0.09(+0.55%) |
Dec 03, 2009 | 16.55 | 16.77 | 16.43 | 16.43 | 280,946 | -0.14(-0.84%) |
Dec 02, 2009 | 16.53 | 16.69 | 16.45 | 16.57 | 853,421 | +0.11(+0.65%) |
Dec 01, 2009 | 16.17 | 16.52 | 16.17 | 16.46 | 430,178 | +0.27(+1.67%) |
Nov 30, 2009 | 16.09 | 16.21 | 16.07 | 16.19 | 230,892 | +0.04(+0.22%) |
Nov 27, 2009 | 15.85 | 16.33 | 15.79 | 16.16 | 1,052,924 | -0.23(-1.40%) |
Nov 25, 2009 | 16.27 | 16.42 | 16.24 | 16.39 | 462,513 | +0.17(+1.06%) |
Nov 24, 2009 | 16.18 | 16.24 | 16.03 | 16.22 | 456,472 | +0.06(+0.40%) |
Nov 23, 2009 | 16.25 | 16.38 | 16.08 | 16.15 | 260,526 | -0.04(-0.26%) |
Nov 20, 2009 | 16.14 | 16.25 | 16.06 | 16.19 | 309,287 | -0.02(-0.10%) |
Nov 19, 2009 | 16.29 | 16.37 | 16.10 | 16.21 | 368,322 | -0.27(-1.63%) |
Nov 18, 2009 | 16.61 | 16.61 | 16.38 | 16.48 | 533,693 | -0.14(-0.84%) |
Nov 17, 2009 | 16.55 | 16.68 | 16.43 | 16.62 | 303,884 | +0.05(+0.33%) |
Nov 16, 2009 | 16.30 | 16.61 | 16.30 | 16.56 | 575,096 | +0.32(+1.99%) |
Nov 13, 2009 | 16.39 | 16.44 | 16.15 | 16.24 | 310,749 | -0.13(-0.77%) |
Nov 12, 2009 | 16.49 | 16.60 | 16.33 | 16.36 | 263,525 | -0.16(-0.94%) |
Nov 11, 2009 | 16.38 | 16.56 | 16.34 | 16.52 | 504,530 | +0.32(+1.97%) |
Nov 10, 2009 | 16.08 | 16.28 | 16.05 | 16.20 | 343,589 | +0.05(+0.28%) |
Nov 09, 2009 | 16.19 | 16.24 | 16.06 | 16.16 | 369,493 | +0.07(+0.46%) |
Nov 06, 2009 | 15.85 | 16.14 | 15.81 | 16.08 | 467,449 | +0.11(+0.69%) |
Nov 05, 2009 | 15.70 | 16.04 | 15.65 | 15.97 | 397,180 | +0.45(+2.91%) |
Nov 04, 2009 | 15.88 | 15.91 | 15.49 | 15.52 | 1,108,686 | -0.28(-1.78%) |
Nov 03, 2009 | 15.22 | 15.81 | 15.20 | 15.80 | 841,837 | +0.45(+2.94%) |
Nov 02, 2009 | 15.44 | 15.70 | 15.20 | 15.35 | 1,576,315 | +0.28(+1.89%) |
Oct 30, 2009 | 15.31 | 15.37 | 15.04 | 15.06 | 995,007 | -0.31(-2.04%) |
Oct 29, 2009 | 15.26 | 15.46 | 15.24 | 15.38 | 1,601,233 | +0.33(+2.21%) |
Oct 28, 2009 | 15.59 | 15.59 | 15.02 | 15.04 | 1,054,104 | -0.56(-3.58%) |
Oct 27, 2009 | 15.63 | 15.80 | 15.49 | 15.60 | 470,113 | -0.05(-0.29%) |
Oct 26, 2009 | 16.04 | 16.10 | 15.59 | 15.65 | 961,086 | -0.31(-1.94%) |
Oct 23, 2009 | 15.99 | 16.00 | 15.94 | 15.96 | 450,090 | -0.26(-1.57%) |
Oct 22, 2009 | 16.03 | 16.31 | 15.94 | 16.21 | 348,797 | +0.21(+1.31%) |
Oct 21, 2009 | 16.15 | 16.37 | 15.98 | 16.00 | 818,192 | -0.20(-1.25%) |
Oct 20, 2009 | 16.28 | 16.32 | 16.19 | 16.21 | 431,978 | -0.44(-2.66%) |
Oct 19, 2009 | 16.75 | 16.79 | 16.56 | 16.65 | 892,228 | -0.09(-0.52%) |
Oct 16, 2009 | 16.75 | 16.83 | 16.63 | 16.74 | 298,769 | -0.15(-0.90%) |
Oct 15, 2009 | 16.59 | 16.92 | 16.53 | 16.89 | 865,779 | +0.37(+2.27%) |
Oct 14, 2009 | 16.49 | 16.56 | 16.27 | 16.51 | 1,171,092 | +0.20(+1.23%) |
Oct 13, 2009 | 16.44 | 16.51 | 16.22 | 16.31 | 336,405 | -0.13(-0.77%) |
Oct 12, 2009 | 16.62 | 16.63 | 16.39 | 16.44 | 172,617 | +0.04(+0.26%) |
Oct 09, 2009 | 16.31 | 16.46 | 16.29 | 16.40 | 349,736 | +0.05(+0.28%) |
Oct 08, 2009 | 16.63 | 16.66 | 16.28 | 16.35 | 384,518 | -0.23(-1.36%) |
Oct 07, 2009 | 16.55 | 16.62 | 16.39 | 16.58 | 1,007,688 | -0.08(-0.48%) |
Oct 06, 2009 | 16.56 | 16.76 | 16.44 | 16.66 | 311,508 | +0.16(+1.00%) |
Oct 05, 2009 | 16.61 | 16.66 | 16.41 | 16.49 | 933,398 | -0.12(-0.70%) |
Oct 02, 2009 | 16.57 | 16.70 | 16.55 | 16.61 | 571,322 | -0.11(-0.66%) |
Oct 01, 2009 | 17.29 | 17.32 | 16.72 | 16.72 | 361,970 | -0.60(-3.47%) |
Sep 30, 2009 | 17.48 | 17.50 | 17.11 | 17.32 | 254,893 | -0.19(-1.07%) |
Sep 29, 2009 | 17.60 | 17.70 | 17.44 | 17.51 | 199,840 | -0.05(-0.31%) |
Sep 28, 2009 | 17.39 | 17.68 | 17.36 | 17.56 | 324,768 | +0.30(+1.76%) |
Sep 25, 2009 | 17.17 | 17.37 | 17.15 | 17.26 | 190,663 | -0.02(-0.11%) |
Sep 24, 2009 | 17.59 | 17.64 | 17.18 | 17.28 | 370,236 | -0.30(-1.71%) |
Sep 23, 2009 | 17.95 | 17.96 | 17.58 | 17.58 | 859,778 | -0.28(-1.59%) |
Sep 22, 2009 | 18.25 | 18.25 | 17.85 | 17.86 | 377,910 | -0.32(-1.74%) |
Sep 21, 2009 | 17.95 | 18.24 | 17.75 | 18.18 | 347,177 | +0.12(+0.66%) |
Sep 18, 2009 | 18.37 | 18.37 | 18.06 | 18.06 | 270,341 | -0.24(-1.31%) |
Sep 17, 2009 | 18.18 | 18.36 | 18.10 | 18.30 | 300,383 | +0.21(+1.14%) |
Sep 16, 2009 | 18.15 | 18.21 | 18.05 | 18.09 | 262,747 | +0.03(+0.16%) |
Sep 15, 2009 | 18.06 | 18.20 | 17.95 | 18.06 | 195,763 | -0.01(-0.05%) |
Sep 14, 2009 | 17.83 | 18.07 | 17.72 | 18.07 | 224,981 | +0.19(+1.05%) |
Sep 11, 2009 | 17.78 | 17.89 | 17.75 | 17.89 | 106,612 | +0.10(+0.56%) |
Sep 10, 2009 | 17.69 | 17.82 | 17.61 | 17.79 | 189,746 | +0.18(+1.01%) |
Sep 09, 2009 | 17.47 | 17.70 | 17.47 | 17.61 | 239,282 | +0.15(+0.85%) |
Sep 08, 2009 | 17.57 | 17.63 | 17.38 | 17.46 | 277,045 | -0.03(-0.15%) |
Sep 04, 2009 | 17.14 | 17.48 | 17.14 | 17.48 | 369,756 | +0.33(+1.90%) |
Sep 03, 2009 | 17.23 | 17.45 | 17.00 | 17.16 | 575,833 | +0.01(+0.08%) |
Sep 02, 2009 | 17.18 | 17.29 | 17.11 | 17.15 | 775,311 | -0.05(-0.28%) |
Sep 01, 2009 | 17.33 | 17.76 | 17.15 | 17.19 | 1,087,480 | -0.26(-1.48%) |
Aug 31, 2009 | 17.33 | 17.50 | 17.30 | 17.45 | 304,990 | -0.08(-0.44%) |
Aug 28, 2009 | 17.82 | 17.82 | 17.40 | 17.53 | 360,118 | -0.16(-0.93%) |
Aug 27, 2009 | 17.72 | 17.73 | 17.34 | 17.69 | 579,219 | -0.08(-0.44%) |
Aug 26, 2009 | 17.57 | 17.81 | 17.53 | 17.77 | 489,854 | +0.27(+1.55%) |
Aug 25, 2009 | 17.43 | 17.61 | 17.43 | 17.50 | 356,288 | +0.09(+0.52%) |
Aug 24, 2009 | 17.55 | 17.55 | 17.35 | 17.41 | 323,489 | -0.07(-0.41%) |
Aug 21, 2009 | 17.50 | 17.59 | 17.40 | 17.48 | 524,271 | +0.17(+0.99%) |
Aug 20, 2009 | 17.05 | 17.48 | 16.92 | 17.31 | 493,107 | +0.13(+0.77%) |
Aug 19, 2009 | 16.71 | 17.19 | 16.69 | 17.18 | 521,331 | +0.34(+2.03%) |
Aug 18, 2009 | 16.78 | 16.95 | 16.68 | 16.84 | 766,478 | +0.05(+0.31%) |
Aug 17, 2009 | 16.78 | 16.78 | 16.66 | 16.78 | 378,208 | -0.24(-1.40%) |
Aug 14, 2009 | 17.12 | 17.18 | 16.83 | 17.02 | 250,649 | -0.15(-0.86%) |
Aug 13, 2009 | 17.36 | 17.36 | 17.08 | 17.17 | 1,147,094 | -0.09(-0.52%) |
Aug 12, 2009 | 17.10 | 17.38 | 17.08 | 17.26 | 278,845 | +0.12(+0.70%) |
Aug 11, 2009 | 17.28 | 17.37 | 17.05 | 17.14 | 983,860 | -0.05(-0.26%) |
Aug 10, 2009 | 17.39 | 17.39 | 17.16 | 17.19 | 424,558 | -0.13(-0.76%) |
Aug 07, 2009 | 17.47 | 17.48 | 17.18 | 17.32 | 422,021 | +0.05(+0.30%) |
Aug 06, 2009 | 17.75 | 17.75 | 17.22 | 17.27 | 500,013 | -0.45(-2.51%) |
Aug 05, 2009 | 18.04 | 18.04 | 17.65 | 17.71 | 240,528 | -0.31(-1.74%) |
Aug 04, 2009 | 17.43 | 18.06 | 17.43 | 18.03 | 518,620 | +0.15(+0.83%) |
Aug 03, 2009 | 17.94 | 17.94 | 17.70 | 17.88 | 951,395 | +0.05(+0.27%) |
Jul 31, 2009 | 17.91 | 18.08 | 17.81 | 17.83 | 441,099 | -0.12(-0.68%) |
Jul 30, 2009 | 18.02 | 18.08 | 17.85 | 17.95 | 551,408 | +0.12(+0.65%) |
Jul 29, 2009 | 17.87 | 17.89 | 17.75 | 17.84 | 568,069 | -0.11(-0.61%) |
Jul 28, 2009 | 17.86 | 17.95 | 17.65 | 17.95 | 631,463 | +0.19(+1.09%) |
Jul 27, 2009 | 17.65 | 17.81 | 17.58 | 17.75 | 1,035,515 | +0.08(+0.46%) |
Jul 24, 2009 | 17.27 | 17.71 | 17.27 | 17.67 | 510,447 | +0.32(+1.84%) |
Jul 23, 2009 | 16.33 | 17.37 | 16.33 | 17.35 | 1,859,257 | +1.29(+8.06%) |
Jul 22, 2009 | 16.00 | 16.21 | 16.00 | 16.06 | 269,492 | +0.08(+0.51%) |
Jul 21, 2009 | 15.98 | 16.00 | 15.76 | 15.98 | 276,425 | +0.11(+0.69%) |
Jul 20, 2009 | 15.79 | 15.94 | 15.71 | 15.87 | 413,291 | +0.16(+1.01%) |
Jul 17, 2009 | 15.78 | 15.84 | 15.70 | 15.71 | 282,588 | -0.02(-0.12%) |
Jul 16, 2009 | 15.66 | 15.78 | 15.64 | 15.73 | 537,485 | +0.03(+0.16%) |
Jul 15, 2009 | 15.73 | 15.77 | 15.52 | 15.70 | 492,296 | +0.24(+1.52%) |
Jul 14, 2009 | 15.48 | 15.56 | 15.43 | 15.47 | 560,792 | -0.01(-0.04%) |
Jul 13, 2009 | 15.20 | 15.47 | 15.20 | 15.47 | 445,006 | +0.18(+1.16%) |
Jul 10, 2009 | 15.28 | 15.38 | 15.17 | 15.30 | 366,113 | -0.02(-0.11%) |
Jul 09, 2009 | 15.31 | 15.36 | 15.17 | 15.31 | 355,288 | +0.04(+0.28%) |
Jul 08, 2009 | 15.53 | 15.61 | 15.17 | 15.27 | 325,788 | -0.05(-0.34%) |
Jul 07, 2009 | 15.57 | 15.60 | 15.30 | 15.32 | 383,158 | -0.28(-1.82%) |
Jul 06, 2009 | 15.54 | 15.63 | 15.41 | 15.61 | 487,738 | -0.06(-0.37%) |
Jul 02, 2009 | 16.07 | 16.07 | 15.63 | 15.66 | 439,569 | -0.47(-2.94%) |
Jul 01, 2009 | 16.30 | 16.32 | 16.08 | 16.14 | 681,708 | -0.21(-1.28%) |
Jun 30, 2009 | 16.60 | 16.60 | 16.25 | 16.35 | 420,912 | -0.06(-0.37%) |
Jun 29, 2009 | 16.43 | 16.46 | 16.06 | 16.41 | 597,551 | -0.01(-0.06%) |
Jun 26, 2009 | 16.25 | 16.52 | 16.17 | 16.42 | 307,642 | +0.11(+0.65%) |
Jun 25, 2009 | 16.06 | 16.32 | 16.06 | 16.31 | 550,816 | +0.46(+2.91%) |
Jun 24, 2009 | 15.71 | 15.92 | 15.59 | 15.85 | 690,665 | +0.25(+1.57%) |
Jun 23, 2009 | 15.73 | 15.74 | 15.50 | 15.61 | 376,640 | -0.06(-0.39%) |
Jun 22, 2009 | 15.93 | 16.02 | 15.67 | 15.67 | 836,638 | -0.33(-2.04%) |
Jun 19, 2009 | 16.05 | 16.21 | 15.89 | 15.99 | 626,970 | +0.09(+0.59%) |
Jun 18, 2009 | 15.74 | 15.90 | 15.61 | 15.90 | 492,481 | +0.13(+0.84%) |
Jun 17, 2009 | 15.26 | 15.80 | 15.26 | 15.77 | 1,371,103 | +0.40(+2.63%) |
Jun 16, 2009 | 15.48 | 15.48 | 15.20 | 15.36 | 1,035,351 | -0.00(-0.02%) |
Jun 15, 2009 | 15.61 | 15.68 | 15.30 | 15.37 | 453,055 | -0.43(-2.70%) |
Jun 12, 2009 | 15.59 | 15.82 | 15.55 | 15.79 | 482,555 | +0.12(+0.78%) |
Jun 11, 2009 | 15.49 | 15.87 | 15.47 | 15.67 | 439,553 | +0.21(+1.34%) |
Jun 10, 2009 | 15.71 | 15.74 | 15.28 | 15.46 | 350,312 | -0.09(-0.56%) |
Jun 09, 2009 | 15.57 | 15.64 | 15.50 | 15.55 | 414,375 | +0.08(+0.50%) |
Jun 08, 2009 | 15.42 | 15.66 | 15.37 | 15.47 | 555,801 | -0.15(-0.99%) |
Jun 05, 2009 | 15.85 | 15.85 | 15.48 | 15.63 | 869,797 | -0.07(-0.43%) |
Jun 04, 2009 | 15.90 | 15.91 | 15.63 | 15.70 | 711,245 | -0.11(-0.71%) |
Jun 03, 2009 | 15.45 | 15.90 | 15.45 | 15.81 | 2,156,870 | +0.29(+1.85%) |
Jun 02, 2009 | 15.17 | 15.64 | 15.13 | 15.52 | 1,474,254 | +0.30(+1.99%) |
Jun 01, 2009 | 15.33 | 15.39 | 15.15 | 15.22 | 1,055,272 | +0.07(+0.43%) |
May 29, 2009 | 15.01 | 15.15 | 14.80 | 15.15 | 1,404,742 | +0.15(+0.99%) |
May 28, 2009 | 15.07 | 15.17 | 14.83 | 15.01 | 814,601 | +0.01(+0.06%) |
May 27, 2009 | 14.96 | 15.24 | 14.91 | 15.00 | 962,707 | -0.04(-0.24%) |
May 26, 2009 | 14.52 | 15.07 | 14.50 | 15.03 | 600,655 | +0.43(+2.94%) |
May 22, 2009 | 14.70 | 14.77 | 14.56 | 14.60 | 749,383 | -0.08(-0.57%) |
May 21, 2009 | 14.68 | 14.81 | 14.46 | 14.69 | 877,505 | -0.20(-1.34%) |
May 20, 2009 | 14.88 | 15.14 | 14.84 | 14.89 | 1,323,807 | +0.04(+0.28%) |
May 19, 2009 | 14.79 | 14.91 | 14.69 | 14.84 | 842,023 | +0.04(+0.28%) |
May 18, 2009 | 14.67 | 14.86 | 14.52 | 14.80 | 1,289,077 | +0.26(+1.78%) |
May 15, 2009 | 14.74 | 14.75 | 14.54 | 14.54 | 1,021,732 | -0.26(-1.72%) |
May 14, 2009 | 14.83 | 14.99 | 14.75 | 14.80 | 593,124 | +0.03(+0.17%) |
May 13, 2009 | 15.06 | 15.14 | 14.69 | 14.77 | 990,342 | -0.42(-2.78%) |
May 12, 2009 | 15.26 | 15.41 | 15.04 | 15.20 | 1,211,770 | -0.11(-0.72%) |
May 11, 2009 | 15.02 | 15.38 | 14.92 | 15.31 | 1,303,124 | +0.19(+1.24%) |
May 08, 2009 | 14.95 | 15.23 | 14.90 | 15.12 | 1,036,157 | +0.28(+1.87%) |
May 07, 2009 | 14.83 | 15.07 | 14.80 | 14.84 | 1,133,580 | +0.17(+1.14%) |
May 06, 2009 | 14.85 | 15.05 | 14.48 | 14.67 | 1,691,302 | -0.12(-0.79%) |
May 05, 2009 | 14.68 | 14.83 | 14.59 | 14.79 | 717,445 | +0.09(+0.59%) |
May 04, 2009 | 14.51 | 14.76 | 14.50 | 14.70 | 889,830 | +0.18(+1.22%) |
May 01, 2009 | 14.56 | 14.72 | 14.44 | 14.53 | 765,660 | -0.09(-0.60%) |
Apr 30, 2009 | 15.06 | 15.11 | 14.61 | 14.61 | 731,575 | -0.28(-1.91%) |
Apr 29, 2009 | 14.66 | 15.04 | 14.65 | 14.90 | 1,695,153 | +0.29(+2.01%) |
Apr 28, 2009 | 14.40 | 14.78 | 14.37 | 14.60 | 1,015,805 | +0.08(+0.58%) |
Apr 27, 2009 | 14.44 | 14.62 | 14.38 | 14.52 | 762,098 | +0.12(+0.81%) |
Apr 24, 2009 | 14.23 | 14.52 | 14.23 | 14.40 | 1,178,859 | +0.22(+1.55%) |
Apr 23, 2009 | 14.08 | 14.30 | 13.93 | 14.18 | 973,590 | +0.04(+0.27%) |
Apr 22, 2009 | 14.22 | 14.46 | 14.14 | 14.14 | 1,283,284 | -0.14(-0.97%) |
Apr 21, 2009 | 14.15 | 14.36 | 14.12 | 14.28 | 890,359 | +0.06(+0.45%) |
Apr 20, 2009 | 14.42 | 14.46 | 14.12 | 14.22 | 892,550 | -0.38(-2.63%) |
Apr 17, 2009 | 14.59 | 14.73 | 14.47 | 14.60 | 845,037 | -0.04(-0.24%) |
Apr 16, 2009 | 14.73 | 14.77 | 14.42 | 14.64 | 1,052,298 | +0.06(+0.44%) |
Apr 15, 2009 | 14.59 | 14.71 | 14.36 | 14.57 | 939,440 | -0.10(-0.70%) |
Apr 14, 2009 | 15.02 | 15.02 | 14.59 | 14.68 | 979,188 | -0.36(-2.36%) |
Apr 13, 2009 | 14.93 | 15.11 | 14.92 | 15.03 | 619,885 | +0.06(+0.39%) |
Apr 09, 2009 | 15.04 | 15.17 | 14.86 | 14.97 | 1,009,658 | +0.25(+1.69%) |
Apr 08, 2009 | 14.61 | 14.76 | 14.49 | 14.73 | 993,028 | +0.20(+1.38%) |
Apr 07, 2009 | 14.65 | 14.81 | 14.47 | 14.53 | 1,618,567 | -0.29(-1.96%) |
Apr 06, 2009 | 14.93 | 14.96 | 14.66 | 14.82 | 1,047,400 | -0.26(-1.76%) |
Apr 03, 2009 | 15.21 | 15.26 | 14.86 | 15.08 | 981,779 | -0.16(-1.06%) |
Apr 02, 2009 | 15.50 | 15.50 | 15.19 | 15.24 | 709,052 | +0.02(+0.16%) |
Apr 01, 2009 | 15.40 | 15.40 | 14.90 | 15.22 | 1,358,376 | -0.28(-1.78%) |
Mar 31, 2009 | 15.69 | 15.79 | 15.48 | 15.49 | 898,514 | -0.09(-0.58%) |
Mar 30, 2009 | 15.58 | 15.68 | 15.32 | 15.58 | 887,299 | -0.75(-4.58%) |
Mar 26, 2009 | 15.62 | 16.33 | 15.62 | 16.33 | 1,252,532 | +0.75(+4.83%) |
Mar 25, 2009 | 15.36 | 15.82 | 15.17 | 15.58 | 962,403 | +0.26(+1.73%) |
Mar 24, 2009 | 15.64 | 15.68 | 15.32 | 15.32 | 435,609 | -0.35(-2.25%) |
Mar 23, 2009 | 15.39 | 15.69 | 15.39 | 15.67 | 819,592 | +0.58(+3.83%) |
Mar 20, 2009 | 15.55 | 15.68 | 15.09 | 15.09 | 624,080 | -0.48(-3.09%) |
Mar 19, 2009 | 15.90 | 16.05 | 15.52 | 15.57 | 845,421 | -0.24(-1.49%) |
Mar 18, 2009 | 15.72 | 16.13 | 15.61 | 15.81 | 971,874 | +0.09(+0.60%) |
Mar 17, 2009 | 15.27 | 15.71 | 15.22 | 15.71 | 548,557 | +0.51(+3.38%) |
Mar 16, 2009 | 15.65 | 15.67 | 15.16 | 15.20 | 708,305 | -0.40(-2.55%) |
Mar 13, 2009 | 15.25 | 15.67 | 15.25 | 15.60 | 0 | +0.39(+2.55%) |
Mar 12, 2009 | 14.19 | 15.25 | 14.19 | 15.21 | 746,781 | +0.91(+6.37%) |
Mar 11, 2009 | 14.81 | 14.96 | 14.29 | 14.30 | 2,145,541 | -0.38(-2.57%) |
Mar 10, 2009 | 14.24 | 14.71 | 14.24 | 14.68 | 673,244 | +0.51(+3.62%) |
Mar 09, 2009 | 13.92 | 14.49 | 13.92 | 14.16 | 668,674 | -0.04(-0.25%) |
Mar 06, 2009 | 14.07 | 14.23 | 13.90 | 14.20 | 0 | +0.22(+1.57%) |
Mar 05, 2009 | 14.51 | 14.51 | 13.97 | 13.98 | 1,034,666 | -0.70(-4.77%) |
Mar 04, 2009 | 14.57 | 14.89 | 14.42 | 14.68 | 846,723 | +0.45(+3.15%) |
Mar 02, 2009 | 14.72 | 14.81 | 14.23 | 14.23 | 1,972,799 | -0.71(-4.73%) |
Feb 27, 2009 | 15.54 | 15.56 | 14.94 | 14.94 | 0 | -0.90(-5.71%) |
Feb 26, 2009 | 16.71 | 16.71 | 15.78 | 15.84 | 1,254,886 | -0.73(-4.42%) |
Feb 25, 2009 | 16.64 | 16.84 | 16.46 | 16.57 | 418,787 | -0.06(-0.35%) |
Feb 24, 2009 | 16.24 | 16.69 | 16.20 | 16.63 | 629,483 | +0.45(+2.79%) |
Feb 23, 2009 | 16.64 | 16.64 | 16.15 | 16.18 | 790,898 | -0.32(-1.96%) |
Feb 20, 2009 | 16.59 | 16.74 | 16.34 | 16.50 | 1,408,472 | -0.24(-1.45%) |
Feb 19, 2009 | 17.08 | 17.16 | 16.71 | 16.75 | 1,206,512 | -0.40(-2.35%) |
Feb 18, 2009 | 17.44 | 17.45 | 17.07 | 17.15 | 689,915 | -0.15(-0.87%) |
Feb 17, 2009 | 17.37 | 17.63 | 17.19 | 17.30 | 667,385 | -0.45(-2.53%) |
Feb 13, 2009 | 17.87 | 17.93 | 17.67 | 17.75 | 740,451 | -0.14(-0.78%) |
Feb 12, 2009 | 17.33 | 17.89 | 17.27 | 17.89 | 1,694,846 | +0.41(+2.35%) |
Feb 11, 2009 | 17.48 | 17.64 | 17.29 | 17.48 | 751,936 | +0.00(+0.00%) |
Feb 10, 2009 | 17.89 | 17.97 | 17.38 | 17.48 | 1,164,263 | -0.53(-2.96%) |
Feb 09, 2009 | 18.26 | 18.26 | 17.86 | 18.01 | 836,019 | -0.12(-0.68%) |
Feb 06, 2009 | 18.13 | 18.26 | 17.99 | 18.13 | 1,558,430 | +0.17(+0.93%) |
Feb 05, 2009 | 17.66 | 18.08 | 17.52 | 17.97 | 1,195,914 | +0.25(+1.40%) |
Feb 04, 2009 | 17.78 | 18.09 | 17.62 | 17.72 | 1,336,487 | +0.01(+0.08%) |
Feb 03, 2009 | 17.40 | 17.75 | 17.24 | 17.70 | 1,514,208 | +0.58(+3.39%) |
Feb 02, 2009 | 16.99 | 17.23 | 16.90 | 17.12 | 1,145,551 | +0.09(+0.53%) |
Jan 30, 2009 | 17.26 | 17.29 | 16.97 | 17.03 | 0 | -0.02(-0.11%) |
Jan 29, 2009 | 16.92 | 17.33 | 16.92 | 17.05 | 514,738 | -0.16(-0.96%) |
Jan 28, 2009 | 17.07 | 17.35 | 17.02 | 17.22 | 866,560 | +0.40(+2.36%) |
Jan 27, 2009 | 16.84 | 17.01 | 16.78 | 16.82 | 854,802 | +0.08(+0.46%) |
Jan 26, 2009 | 16.62 | 17.03 | 16.62 | 16.74 | 727,551 | +0.04(+0.25%) |
Jan 23, 2009 | 16.46 | 16.86 | 16.40 | 16.70 | 487,258 | -0.08(-0.46%) |
Jan 22, 2009 | 17.04 | 17.04 | 16.60 | 16.78 | 908,335 | -0.29(-1.72%) |
Jan 21, 2009 | 16.61 | 17.12 | 16.44 | 17.07 | 519,500 | +0.69(+4.22%) |
Jan 20, 2009 | 17.32 | 17.32 | 16.38 | 16.38 | 558,546 | -0.82(-4.75%) |
Jan 16, 2009 | 17.32 | 17.32 | 16.93 | 17.20 | 593,117 | +0.16(+0.95%) |
Jan 15, 2009 | 16.56 | 17.04 | 16.28 | 17.04 | 744,655 | +0.32(+1.89%) |
Jan 14, 2009 | 17.05 | 17.06 | 16.64 | 16.72 | 904,992 | -0.35(-2.04%) |
Jan 13, 2009 | 16.66 | 17.23 | 16.66 | 17.07 | 1,312,713 | +0.33(+1.95%) |
Jan 12, 2009 | 16.90 | 17.03 | 16.57 | 16.74 | 484,622 | -0.28(-1.65%) |
Jan 09, 2009 | 17.48 | 17.48 | 16.88 | 17.02 | 935,821 | -0.39(-2.24%) |
Jan 08, 2009 | 17.21 | 17.42 | 17.09 | 17.41 | 857,916 | +0.10(+0.58%) |
Jan 07, 2009 | 17.53 | 17.53 | 17.11 | 17.31 | 381,349 | -0.27(-1.52%) |
Jan 06, 2009 | 17.92 | 17.92 | 17.50 | 17.58 | 1,009,674 | -0.17(-0.96%) |
Jan 05, 2009 | 17.54 | 17.77 | 17.27 | 17.75 | 583,566 | +0.24(+1.36%) |
Jan 02, 2009 | 17.20 | 17.56 | 17.04 | 17.51 | 0 | +0.21(+1.19%) |