Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.31 | 19.36 | 19.05 | 19.14 | 97,668 | -0.07(-0.39%) |
Jan 28, 2010 | 19.36 | 19.44 | 19.17 | 19.21 | 129,350 | -0.09(-0.45%) |
Jan 27, 2010 | 19.27 | 19.32 | 19.16 | 19.30 | 207,405 | +0.08(+0.39%) |
Jan 26, 2010 | 19.11 | 19.32 | 19.05 | 19.22 | 479,096 | -0.08(-0.41%) |
Jan 25, 2010 | 19.34 | 19.39 | 19.30 | 19.30 | 207,320 | +0.04(+0.21%) |
Jan 22, 2010 | 19.41 | 19.57 | 19.21 | 19.26 | 213,196 | -0.18(-0.92%) |
Jan 21, 2010 | 19.72 | 19.77 | 19.38 | 19.44 | 146,017 | -0.21(-1.07%) |
Jan 20, 2010 | 19.79 | 19.79 | 19.54 | 19.65 | 118,133 | -0.34(-1.69%) |
Jan 19, 2010 | 19.75 | 19.99 | 19.68 | 19.99 | 117,428 | +0.29(+1.49%) |
Jan 15, 2010 | 19.84 | 19.70 | 19.70 | 19.70 | 122,735 | -0.18(-0.90%) |
Jan 14, 2010 | 19.85 | 19.89 | 19.78 | 19.88 | 75,614 | +0.01(+0.07%) |
Jan 13, 2010 | 19.67 | 19.90 | 19.67 | 19.86 | 124,420 | +0.25(+1.28%) |
Jan 12, 2010 | 19.54 | 19.68 | 19.54 | 19.61 | 181,305 | -0.02(-0.11%) |
Jan 11, 2010 | 19.67 | 19.67 | 19.46 | 19.63 | 146,754 | +0.11(+0.55%) |
Jan 08, 2010 | 19.52 | 19.53 | 19.41 | 19.53 | 69,393 | +0.00(+0.02%) |
Jan 07, 2010 | 19.56 | 19.56 | 19.40 | 19.52 | 178,021 | -0.07(-0.35%) |
Jan 06, 2010 | 19.59 | 19.60 | 19.51 | 19.59 | 226,894 | -0.01(-0.04%) |
Jan 05, 2010 | 19.64 | 19.71 | 19.56 | 19.60 | 207,744 | -0.21(-1.06%) |
Jan 04, 2010 | 19.73 | 19.82 | 19.69 | 19.81 | 154,933 | +0.30(+1.52%) |
Dec 31, 2009 | 19.75 | 19.51 | 19.51 | 19.51 | 92,269 | -0.13(-0.68%) |
Dec 30, 2009 | 19.61 | 19.65 | 19.56 | 19.64 | 87,725 | -0.03(-0.18%) |
Dec 29, 2009 | 19.79 | 19.79 | 19.65 | 19.68 | 61,631 | +0.01(+0.05%) |
Dec 28, 2009 | 19.71 | 19.85 | 19.61 | 19.67 | 235,013 | +0.05(+0.25%) |
Dec 24, 2009 | 19.64 | 19.65 | 19.54 | 19.62 | 54,418 | +0.12(+0.64%) |
Dec 23, 2009 | 19.52 | 19.64 | 19.45 | 19.50 | 123,872 | +0.09(+0.44%) |
Dec 22, 2009 | 19.34 | 19.46 | 19.34 | 19.41 | 121,325 | +0.12(+0.61%) |
Dec 21, 2009 | 19.36 | 19.41 | 19.29 | 19.29 | 102,554 | +0.23(+1.19%) |
Dec 18, 2009 | 19.07 | 19.07 | 18.82 | 19.07 | 55,102 | +0.01(+0.07%) |
Dec 17, 2009 | 19.15 | 19.22 | 19.03 | 19.05 | 155,325 | -0.28(-1.46%) |
Dec 16, 2009 | 19.37 | 19.46 | 19.33 | 19.33 | 59,025 | +0.02(+0.10%) |
Dec 15, 2009 | 19.38 | 19.39 | 19.30 | 19.31 | 88,811 | -0.14(-0.73%) |
Dec 14, 2009 | 19.43 | 19.46 | 19.40 | 19.46 | 43,500 | +0.06(+0.33%) |
Dec 11, 2009 | 19.38 | 19.43 | 19.32 | 19.39 | 405,262 | +0.09(+0.49%) |
Dec 10, 2009 | 19.38 | 19.42 | 19.29 | 19.30 | 389,386 | +0.07(+0.35%) |
Dec 09, 2009 | 19.21 | 19.23 | 19.06 | 19.23 | 110,364 | +0.00(+0.00%) |
Dec 08, 2009 | 19.34 | 19.38 | 19.13 | 19.23 | 66,286 | -0.29(-1.47%) |
Dec 07, 2009 | 19.49 | 19.55 | 19.43 | 19.52 | 99,218 | -0.03(-0.16%) |
Dec 04, 2009 | 19.52 | 19.68 | 19.40 | 19.55 | 85,261 | +0.07(+0.36%) |
Dec 03, 2009 | 19.57 | 19.64 | 19.45 | 19.48 | 121,877 | -0.05(-0.26%) |
Dec 02, 2009 | 19.55 | 19.61 | 19.47 | 19.53 | 52,159 | +0.02(+0.10%) |
Dec 01, 2009 | 19.31 | 19.54 | 19.31 | 19.51 | 175,542 | +0.37(+1.92%) |
Nov 30, 2009 | 19.19 | 19.27 | 19.02 | 19.14 | 84,031 | -0.04(-0.21%) |
Nov 27, 2009 | 19.05 | 19.26 | 18.95 | 19.18 | 67,056 | -0.33(-1.69%) |
Nov 25, 2009 | 19.47 | 19.53 | 19.37 | 19.51 | 227,556 | +0.12(+0.61%) |
Nov 24, 2009 | 19.40 | 19.41 | 19.17 | 19.39 | 104,271 | +0.02(+0.09%) |
Nov 23, 2009 | 19.31 | 19.45 | 19.31 | 19.38 | 114,776 | +0.23(+1.22%) |
Nov 20, 2009 | 19.07 | 19.16 | 19.05 | 19.14 | 73,327 | -0.05(-0.28%) |
Nov 19, 2009 | 19.21 | 19.21 | 18.99 | 19.20 | 78,379 | -0.16(-0.84%) |
Nov 18, 2009 | 19.37 | 19.37 | 19.20 | 19.36 | 485,085 | -0.03(-0.17%) |
Nov 17, 2009 | 19.30 | 19.50 | 19.27 | 19.39 | 66,197 | +0.03(+0.16%) |
Nov 16, 2009 | 19.23 | 19.42 | 19.23 | 19.36 | 143,172 | +0.21(+1.07%) |
Nov 13, 2009 | 19.00 | 19.16 | 18.92 | 19.16 | 30,241 | +0.22(+1.16%) |
Nov 12, 2009 | 19.06 | 19.12 | 18.90 | 18.94 | 62,229 | -0.18(-0.94%) |
Nov 11, 2009 | 19.16 | 19.25 | 19.05 | 19.12 | 74,874 | +0.00(+0.00%) |
Nov 10, 2009 | 19.02 | 19.16 | 19.02 | 19.12 | 203,419 | +0.03(+0.14%) |
Nov 09, 2009 | 18.88 | 19.10 | 18.72 | 19.09 | 76,939 | +0.37(+1.95%) |
Nov 06, 2009 | 18.70 | 18.77 | 18.60 | 18.72 | 143,371 | -0.05(-0.27%) |
Nov 05, 2009 | 18.66 | 18.79 | 18.61 | 18.78 | 128,097 | +0.19(+1.02%) |
Nov 04, 2009 | 18.56 | 18.76 | 18.52 | 18.59 | 195,583 | +0.07(+0.38%) |
Nov 03, 2009 | 18.44 | 18.56 | 18.36 | 18.52 | 229,094 | -0.12(-0.63%) |
Nov 02, 2009 | 18.54 | 18.70 | 18.41 | 18.63 | 320,131 | +0.27(+1.49%) |
Oct 30, 2009 | 18.70 | 18.79 | 18.35 | 18.36 | 96,453 | -0.42(-2.25%) |
Oct 29, 2009 | 18.52 | 18.81 | 18.52 | 18.78 | 187,235 | +0.38(+2.07%) |
Oct 28, 2009 | 18.48 | 18.57 | 18.34 | 18.40 | 78,024 | -0.15(-0.80%) |
Oct 27, 2009 | 18.49 | 18.61 | 18.47 | 18.55 | 27,236 | +0.07(+0.38%) |
Oct 26, 2009 | 18.65 | 18.81 | 18.44 | 18.48 | 70,974 | -0.19(-0.99%) |
Oct 23, 2009 | 18.69 | 18.69 | 18.58 | 18.66 | 46,345 | -0.23(-1.21%) |
Oct 22, 2009 | 18.78 | 18.93 | 18.63 | 18.89 | 161,874 | +0.15(+0.81%) |
Oct 21, 2009 | 18.80 | 18.99 | 18.73 | 18.74 | 55,205 | -0.04(-0.20%) |
Oct 20, 2009 | 18.70 | 18.79 | 18.70 | 18.78 | 111,478 | -0.04(-0.23%) |
Oct 19, 2009 | 18.70 | 18.89 | 18.64 | 18.82 | 45,275 | +0.25(+1.34%) |
Oct 16, 2009 | 18.50 | 18.63 | 18.48 | 18.57 | 77,129 | -0.05(-0.25%) |
Oct 15, 2009 | 18.39 | 18.62 | 18.39 | 18.62 | 62,362 | +0.22(+1.18%) |
Oct 14, 2009 | 18.46 | 18.46 | 18.33 | 18.40 | 146,956 | +0.14(+0.77%) |
Oct 13, 2009 | 18.31 | 18.33 | 18.21 | 18.26 | 116,581 | -0.01(-0.07%) |
Oct 12, 2009 | 18.38 | 18.43 | 18.24 | 18.28 | 86,775 | -0.00(-0.02%) |
Oct 09, 2009 | 18.25 | 18.28 | 18.16 | 18.28 | 70,532 | -0.01(-0.07%) |
Oct 08, 2009 | 18.22 | 18.32 | 18.15 | 18.29 | 69,599 | +0.20(+1.12%) |
Oct 07, 2009 | 18.01 | 18.14 | 18.01 | 18.09 | 40,904 | -0.03(-0.15%) |
Oct 06, 2009 | 18.11 | 18.22 | 18.05 | 18.12 | 67,302 | +0.12(+0.66%) |
Oct 05, 2009 | 17.80 | 18.01 | 17.78 | 18.00 | 96,720 | +0.18(+0.98%) |
Oct 02, 2009 | 17.75 | 17.90 | 17.68 | 17.82 | 107,406 | -0.02(-0.11%) |
Oct 01, 2009 | 18.02 | 18.19 | 17.82 | 17.84 | 512,671 | -0.23(-1.27%) |
Sep 30, 2009 | 18.02 | 18.10 | 17.85 | 18.07 | 89,765 | +0.09(+0.49%) |
Sep 29, 2009 | 17.99 | 18.05 | 17.92 | 17.99 | 30,215 | +0.00(+0.00%) |
Sep 28, 2009 | 17.85 | 18.07 | 17.85 | 17.99 | 67,447 | +0.15(+0.83%) |
Sep 25, 2009 | 17.84 | 17.98 | 17.83 | 17.84 | 103,741 | -0.09(-0.52%) |
Sep 24, 2009 | 18.05 | 18.30 | 17.84 | 17.93 | 87,305 | -0.13(-0.73%) |
Sep 23, 2009 | 18.37 | 18.37 | 18.06 | 18.06 | 78,024 | +0.01(+0.06%) |
Sep 22, 2009 | 18.17 | 18.17 | 18.00 | 18.05 | 100,857 | +0.00(+0.01%) |
Sep 21, 2009 | 17.94 | 18.34 | 17.90 | 18.05 | 53,540 | -0.04(-0.21%) |
Sep 18, 2009 | 17.99 | 18.33 | 17.99 | 18.09 | 47,536 | +0.12(+0.70%) |
Sep 17, 2009 | 17.97 | 18.06 | 17.91 | 17.96 | 84,884 | +0.15(+0.81%) |
Sep 16, 2009 | 17.85 | 18.00 | 17.80 | 17.82 | 126,257 | -0.05(-0.28%) |
Sep 15, 2009 | 17.89 | 17.94 | 17.72 | 17.87 | 81,017 | -0.03(-0.19%) |
Sep 14, 2009 | 17.80 | 17.95 | 17.74 | 17.90 | 123,107 | +0.02(+0.10%) |
Sep 11, 2009 | 17.81 | 17.90 | 17.80 | 17.88 | 166,936 | +0.10(+0.55%) |
Sep 10, 2009 | 17.90 | 17.90 | 17.62 | 17.79 | 240,420 | +0.12(+0.65%) |
Sep 09, 2009 | 17.72 | 17.73 | 17.60 | 17.67 | 76,969 | +0.01(+0.04%) |
Sep 08, 2009 | 17.58 | 17.70 | 17.53 | 17.67 | 130,539 | +0.34(+1.95%) |
Sep 04, 2009 | 17.21 | 17.34 | 17.17 | 17.33 | 57,339 | +0.13(+0.77%) |
Sep 03, 2009 | 17.22 | 17.26 | 17.11 | 17.20 | 65,770 | +0.03(+0.20%) |
Sep 02, 2009 | 17.04 | 17.27 | 17.04 | 17.16 | 60,649 | +0.04(+0.26%) |
Sep 01, 2009 | 17.23 | 17.39 | 17.05 | 17.12 | 64,899 | -0.27(-1.54%) |
Aug 31, 2009 | 17.25 | 17.39 | 17.20 | 17.39 | 68,651 | +0.10(+0.55%) |
Aug 28, 2009 | 17.43 | 17.43 | 17.23 | 17.29 | 99,613 | -0.06(-0.32%) |
Aug 27, 2009 | 17.29 | 17.40 | 17.16 | 17.34 | 54,053 | -0.00(-0.02%) |
Aug 26, 2009 | 17.25 | 17.41 | 17.25 | 17.35 | 41,511 | +0.02(+0.10%) |
Aug 25, 2009 | 17.31 | 17.46 | 17.28 | 17.33 | 70,008 | +0.09(+0.51%) |
Aug 24, 2009 | 17.35 | 17.38 | 17.24 | 17.24 | 242,824 | -0.05(-0.30%) |
Aug 21, 2009 | 17.17 | 17.36 | 17.17 | 17.29 | 260,080 | +0.17(+1.01%) |
Aug 20, 2009 | 17.01 | 17.13 | 16.98 | 17.12 | 65,515 | +0.13(+0.77%) |
Aug 19, 2009 | 16.78 | 17.02 | 16.76 | 16.99 | 146,118 | +0.14(+0.80%) |
Aug 18, 2009 | 16.74 | 16.90 | 16.68 | 16.86 | 69,572 | +0.15(+0.88%) |
Aug 17, 2009 | 16.63 | 16.76 | 16.47 | 16.71 | 332,779 | -0.21(-1.24%) |
Aug 14, 2009 | 16.99 | 17.35 | 16.83 | 16.92 | 58,619 | -0.02(-0.12%) |
Aug 13, 2009 | 17.01 | 17.01 | 16.85 | 16.94 | 135,915 | -0.06(-0.38%) |
Aug 12, 2009 | 16.91 | 17.06 | 16.86 | 17.00 | 130,192 | +0.13(+0.78%) |
Aug 11, 2009 | 16.89 | 16.97 | 16.87 | 16.87 | 71,836 | -0.04(-0.22%) |
Aug 10, 2009 | 16.95 | 16.96 | 16.84 | 16.91 | 144,393 | -0.11(-0.65%) |
Aug 07, 2009 | 17.05 | 17.08 | 16.97 | 17.02 | 92,026 | +0.03(+0.16%) |
Aug 06, 2009 | 17.11 | 17.17 | 16.88 | 16.99 | 71,534 | -0.11(-0.63%) |
Aug 05, 2009 | 17.33 | 17.33 | 16.97 | 17.10 | 45,678 | -0.11(-0.63%) |
Aug 04, 2009 | 17.15 | 17.38 | 17.13 | 17.21 | 121,489 | +0.00(+0.02%) |
Aug 03, 2009 | 17.24 | 17.57 | 17.07 | 17.21 | 106,728 | +0.09(+0.55%) |
Jul 31, 2009 | 16.99 | 17.22 | 16.99 | 17.11 | 90,574 | +0.11(+0.64%) |
Jul 30, 2009 | 17.07 | 17.22 | 17.00 | 17.00 | 109,347 | +0.05(+0.30%) |
Jul 29, 2009 | 16.81 | 16.96 | 16.81 | 16.95 | 106,153 | +0.11(+0.66%) |
Jul 28, 2009 | 16.83 | 16.92 | 16.76 | 16.84 | 162,906 | -0.08(-0.49%) |
Jul 27, 2009 | 16.83 | 16.93 | 16.76 | 16.93 | 114,765 | +0.02(+0.12%) |
Jul 24, 2009 | 16.73 | 16.91 | 16.72 | 16.91 | 2,021 | +0.14(+0.85%) |
Jul 23, 2009 | 16.65 | 16.93 | 16.64 | 16.76 | 95,259 | +0.14(+0.83%) |
Jul 22, 2009 | 16.60 | 16.76 | 16.60 | 16.63 | 2,050,438 | -0.05(-0.32%) |
Jul 21, 2009 | 16.78 | 16.80 | 16.50 | 16.68 | 60,412 | +0.01(+0.06%) |
Jul 20, 2009 | 16.69 | 16.70 | 16.49 | 16.67 | 99,568 | +0.15(+0.92%) |
Jul 17, 2009 | 16.46 | 16.53 | 16.46 | 16.52 | 127,753 | +0.01(+0.04%) |
Jul 16, 2009 | 16.45 | 16.58 | 16.42 | 16.51 | 103,100 | +0.03(+0.20%) |
Jul 15, 2009 | 16.23 | 16.48 | 16.22 | 16.48 | 114,124 | +0.41(+2.54%) |
Jul 14, 2009 | 16.05 | 16.08 | 15.97 | 16.07 | 186,726 | +0.08(+0.53%) |
Jul 13, 2009 | 15.76 | 16.39 | 15.75 | 15.98 | 48,197 | +0.27(+1.72%) |
Jul 10, 2009 | 15.69 | 15.88 | 15.68 | 15.71 | 90,838 | -0.09(-0.60%) |
Jul 09, 2009 | 15.91 | 15.92 | 15.77 | 15.81 | 64,733 | +0.00(+0.02%) |
Jul 08, 2009 | 15.84 | 15.89 | 15.71 | 15.81 | 109,685 | +0.02(+0.11%) |
Jul 07, 2009 | 15.96 | 16.02 | 15.79 | 15.79 | 111,131 | -0.22(-1.35%) |
Jul 06, 2009 | 15.80 | 16.05 | 15.80 | 16.01 | 90,132 | +0.20(+1.24%) |
Jul 02, 2009 | 15.95 | 15.95 | 15.80 | 15.81 | 61,734 | -0.27(-1.68%) |
Jul 01, 2009 | 15.99 | 16.24 | 15.98 | 16.08 | 258,154 | +0.24(+1.53%) |
Jun 30, 2009 | 15.94 | 16.03 | 15.77 | 15.84 | 34,731 | -0.12(-0.76%) |
Jun 29, 2009 | 16.02 | 16.08 | 15.88 | 15.96 | 50,194 | +0.06(+0.36%) |
Jun 26, 2009 | 15.87 | 15.95 | 15.82 | 15.90 | 34,692 | -0.07(-0.46%) |
Jun 25, 2009 | 15.69 | 15.99 | 15.69 | 15.97 | 198,665 | +0.28(+1.81%) |
Jun 24, 2009 | 15.79 | 15.88 | 15.68 | 15.69 | 198,905 | -0.02(-0.15%) |
Jun 23, 2009 | 15.75 | 15.82 | 15.68 | 15.71 | 139,112 | +0.11(+0.74%) |
Jun 22, 2009 | 15.75 | 15.78 | 15.43 | 15.60 | 93,049 | -0.40(-2.51%) |
Jun 19, 2009 | 16.15 | 16.21 | 15.99 | 16.00 | 111,943 | -0.06(-0.34%) |
Jun 18, 2009 | 15.81 | 16.08 | 15.81 | 16.06 | 26,448 | +0.22(+1.37%) |
Jun 17, 2009 | 15.68 | 15.86 | 15.68 | 15.84 | 61,073 | +0.09(+0.56%) |
Jun 16, 2009 | 16.00 | 16.00 | 15.68 | 15.75 | 104,730 | -0.07(-0.43%) |
Jun 15, 2009 | 16.01 | 16.01 | 15.72 | 15.82 | 100,407 | -0.28(-1.74%) |
Jun 12, 2009 | 16.02 | 16.15 | 16.02 | 16.10 | 50,336 | -0.07(-0.44%) |
Jun 11, 2009 | 16.10 | 16.33 | 16.10 | 16.17 | 360,647 | +0.16(+0.97%) |
Jun 10, 2009 | 16.34 | 16.34 | 15.93 | 16.02 | 70,354 | -0.12(-0.76%) |
Jun 09, 2009 | 16.25 | 16.25 | 16.07 | 16.14 | 56,521 | -0.00(-0.02%) |
Jun 08, 2009 | 15.99 | 16.15 | 15.96 | 16.14 | 174,051 | -0.00(-0.02%) |
Jun 05, 2009 | 16.34 | 16.34 | 16.03 | 16.14 | 68,488 | -0.18(-1.08%) |
Jun 04, 2009 | 16.23 | 16.32 | 16.13 | 16.32 | 63,909 | +0.12(+0.77%) |
Jun 03, 2009 | 16.23 | 16.26 | 16.09 | 16.19 | 156,834 | -0.23(-1.39%) |
Jun 02, 2009 | 16.18 | 16.45 | 16.18 | 16.42 | 488,887 | +0.21(+1.32%) |
Jun 01, 2009 | 16.14 | 16.31 | 16.10 | 16.21 | 68,736 | +0.23(+1.41%) |
May 29, 2009 | 15.88 | 15.98 | 15.78 | 15.98 | 65,622 | +0.20(+1.28%) |
May 28, 2009 | 15.74 | 15.89 | 15.66 | 15.78 | 57,250 | +0.05(+0.30%) |
May 27, 2009 | 15.91 | 15.98 | 15.69 | 15.73 | 74,364 | -0.25(-1.58%) |
May 26, 2009 | 15.64 | 16.03 | 15.19 | 15.98 | 71,193 | +0.23(+1.48%) |
May 22, 2009 | 15.77 | 15.90 | 15.74 | 15.75 | 55,683 | +0.06(+0.37%) |
May 21, 2009 | 15.67 | 15.72 | 15.60 | 15.69 | 56,391 | -0.13(-0.80%) |
May 20, 2009 | 15.90 | 15.99 | 15.82 | 15.82 | 79,888 | +0.06(+0.40%) |
May 19, 2009 | 15.72 | 15.81 | 15.66 | 15.76 | 222,225 | +0.10(+0.62%) |
May 18, 2009 | 15.49 | 15.66 | 15.44 | 15.66 | 124,748 | +0.36(+2.34%) |
May 15, 2009 | 15.40 | 15.47 | 15.25 | 15.30 | 54,527 | -0.15(-0.94%) |
May 14, 2009 | 15.44 | 15.55 | 15.40 | 15.45 | 67,015 | +0.11(+0.73%) |
May 13, 2009 | 15.27 | 15.46 | 15.27 | 15.34 | 209,497 | -0.15(-0.94%) |
May 12, 2009 | 15.41 | 15.57 | 15.40 | 15.48 | 81,032 | +0.17(+1.12%) |
May 11, 2009 | 15.20 | 15.37 | 15.20 | 15.31 | 85,930 | -0.07(-0.46%) |
May 08, 2009 | 15.38 | 15.46 | 15.29 | 15.38 | 61,435 | +0.29(+1.93%) |
May 07, 2009 | 15.23 | 15.29 | 15.08 | 15.09 | 138,451 | -0.01(-0.07%) |
May 06, 2009 | 15.09 | 15.10 | 14.97 | 15.10 | 194,591 | +0.25(+1.68%) |
May 05, 2009 | 15.00 | 15.04 | 14.84 | 14.85 | 146,630 | -0.19(-1.23%) |
May 04, 2009 | 14.81 | 15.05 | 14.80 | 15.04 | 85,035 | +0.35(+2.37%) |
May 01, 2009 | 14.58 | 14.71 | 14.52 | 14.69 | 82,605 | +0.07(+0.51%) |
Apr 30, 2009 | 14.77 | 14.77 | 14.57 | 14.61 | 82,078 | -0.04(-0.30%) |
Apr 29, 2009 | 14.57 | 14.82 | 14.57 | 14.66 | 70,482 | +0.27(+1.85%) |
Apr 28, 2009 | 14.18 | 14.49 | 14.18 | 14.39 | 37,007 | +0.10(+0.68%) |
Apr 27, 2009 | 14.25 | 14.47 | 14.24 | 14.29 | 81,387 | -0.04(-0.31%) |
Apr 24, 2009 | 14.52 | 14.52 | 14.34 | 14.34 | 44,146 | +0.01(+0.09%) |
Apr 23, 2009 | 14.29 | 14.34 | 14.07 | 14.33 | 68,218 | +0.14(+1.00%) |
Apr 22, 2009 | 14.21 | 14.35 | 14.17 | 14.18 | 51,344 | -0.19(-1.34%) |
Apr 21, 2009 | 14.15 | 14.39 | 14.15 | 14.38 | 222,186 | +0.18(+1.24%) |
Apr 20, 2009 | 14.32 | 14.40 | 14.17 | 14.20 | 92,266 | -0.28(-1.93%) |
Apr 17, 2009 | 14.58 | 14.59 | 14.46 | 14.48 | 90,648 | -0.15(-0.99%) |
Apr 16, 2009 | 14.54 | 14.63 | 14.42 | 14.62 | 81,322 | +0.13(+0.88%) |
Apr 15, 2009 | 14.19 | 14.50 | 14.19 | 14.50 | 105,433 | +0.33(+2.33%) |
Apr 14, 2009 | 14.30 | 14.30 | 14.13 | 14.17 | 743,331 | -0.25(-1.73%) |
Apr 13, 2009 | 14.32 | 14.51 | 14.32 | 14.42 | 122,621 | +0.04(+0.28%) |
Apr 09, 2009 | 14.65 | 14.65 | 14.31 | 14.38 | 112,770 | -0.04(-0.30%) |
Apr 08, 2009 | 14.41 | 14.50 | 14.34 | 14.42 | 258,868 | +0.08(+0.59%) |
Apr 07, 2009 | 14.17 | 14.48 | 14.17 | 14.33 | 39,920 | -0.13(-0.93%) |
Apr 06, 2009 | 14.44 | 14.55 | 14.34 | 14.47 | 38,524 | -0.10(-0.67%) |
Apr 03, 2009 | 14.62 | 14.62 | 14.41 | 14.57 | 236,067 | -0.09(-0.60%) |
Apr 02, 2009 | 14.65 | 14.81 | 14.56 | 14.66 | 86,698 | +0.28(+1.92%) |
Apr 01, 2009 | 13.95 | 14.38 | 13.95 | 14.38 | 40,542 | +0.30(+2.16%) |
Mar 31, 2009 | 14.15 | 14.25 | 14.03 | 14.07 | 130,812 | +0.20(+1.46%) |
Mar 30, 2009 | 13.92 | 14.04 | 13.50 | 13.87 | 224,433 | -0.59(-4.08%) |
Mar 26, 2009 | 14.43 | 14.46 | 14.29 | 14.46 | 247,257 | +0.11(+0.78%) |
Mar 25, 2009 | 14.28 | 14.48 | 14.15 | 14.35 | 114,486 | +0.12(+0.85%) |
Mar 24, 2009 | 14.20 | 14.31 | 14.17 | 14.23 | 94,136 | -0.02(-0.17%) |
Mar 23, 2009 | 14.05 | 14.25 | 14.00 | 14.25 | 120,931 | +0.65(+4.79%) |
Mar 20, 2009 | 13.75 | 13.86 | 13.60 | 13.60 | 77,182 | -0.10(-0.71%) |
Mar 19, 2009 | 14.10 | 14.10 | 13.68 | 13.70 | 90,971 | -0.22(-1.60%) |
Mar 18, 2009 | 13.75 | 14.06 | 13.61 | 13.92 | 99,538 | +0.03(+0.24%) |
Mar 17, 2009 | 13.69 | 13.90 | 13.65 | 13.89 | 67,560 | +0.21(+1.57%) |
Mar 16, 2009 | 13.69 | 13.91 | 13.64 | 13.67 | 205,158 | +0.10(+0.75%) |
Mar 13, 2009 | 13.50 | 13.60 | 13.44 | 13.57 | 0 | +0.12(+0.88%) |
Mar 12, 2009 | 13.14 | 13.50 | 13.05 | 13.45 | 189,855 | +0.33(+2.55%) |
Mar 11, 2009 | 13.21 | 13.23 | 13.05 | 13.12 | 135,909 | -0.00(-0.03%) |
Mar 10, 2009 | 12.93 | 13.15 | 12.92 | 13.12 | 82,125 | +0.42(+3.32%) |
Mar 09, 2009 | 12.78 | 12.91 | 12.66 | 12.70 | 76,003 | -0.26(-2.00%) |
Mar 06, 2009 | 13.04 | 13.09 | 12.73 | 12.96 | 0 | +0.09(+0.72%) |
Mar 05, 2009 | 13.12 | 13.13 | 12.87 | 12.87 | 108,589 | -0.35(-2.62%) |
Mar 04, 2009 | 13.11 | 13.38 | 12.99 | 13.21 | 118,905 | +0.09(+0.67%) |
Mar 02, 2009 | 13.36 | 13.41 | 13.11 | 13.13 | 236,357 | -0.47(-3.43%) |
Feb 27, 2009 | 13.39 | 13.77 | 13.39 | 13.59 | 0 | +0.08(+0.60%) |
Feb 26, 2009 | 13.96 | 13.96 | 13.48 | 13.51 | 229,956 | -0.33(-2.37%) |
Feb 25, 2009 | 13.91 | 14.00 | 13.72 | 13.84 | 146,017 | -0.21(-1.51%) |
Feb 24, 2009 | 13.79 | 14.06 | 13.70 | 14.05 | 137,891 | +0.38(+2.79%) |
Feb 23, 2009 | 14.21 | 14.21 | 13.64 | 13.67 | 203,768 | -0.44(-3.13%) |
Feb 20, 2009 | 14.00 | 14.24 | 13.93 | 14.11 | 324,232 | -0.09(-0.62%) |
Feb 19, 2009 | 14.29 | 14.41 | 14.17 | 14.20 | 207,194 | +0.19(+1.37%) |
Feb 18, 2009 | 14.11 | 14.11 | 13.92 | 14.01 | 240,287 | -0.01(-0.10%) |
Feb 17, 2009 | 13.99 | 14.57 | 13.93 | 14.02 | 83,118 | -0.36(-2.53%) |
Feb 13, 2009 | 14.46 | 14.52 | 14.34 | 14.39 | 98,418 | -0.12(-0.84%) |
Feb 12, 2009 | 14.18 | 14.51 | 13.77 | 14.51 | 154,928 | +0.12(+0.82%) |
Feb 11, 2009 | 14.40 | 14.46 | 14.29 | 14.39 | 164,696 | +0.10(+0.71%) |
Feb 10, 2009 | 14.71 | 14.76 | 14.19 | 14.29 | 161,371 | -0.59(-3.97%) |
Feb 09, 2009 | 14.99 | 14.99 | 14.81 | 14.88 | 389,692 | -0.08(-0.52%) |
Feb 06, 2009 | 14.69 | 15.02 | 14.69 | 14.96 | 870,993 | +0.23(+1.54%) |
Feb 05, 2009 | 14.48 | 14.77 | 14.41 | 14.73 | 180,102 | +0.13(+0.93%) |
Feb 04, 2009 | 14.93 | 15.60 | 14.59 | 14.59 | 2,592,561 | -0.46(-3.03%) |
Feb 03, 2009 | 14.79 | 15.13 | 14.66 | 15.05 | 751,353 | +0.38(+2.60%) |