Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.25 | 15.48 | 15.02 | 15.07 | 772,185 | -0.11(-0.76%) |
Jan 28, 2010 | 15.12 | 15.30 | 15.03 | 15.19 | 624,790 | +0.04(+0.28%) |
Jan 27, 2010 | 15.06 | 15.17 | 14.92 | 15.15 | 625,092 | +0.09(+0.57%) |
Jan 26, 2010 | 15.18 | 15.18 | 15.01 | 15.06 | 391,616 | -0.12(-0.80%) |
Jan 25, 2010 | 15.29 | 15.30 | 15.01 | 15.18 | 1,304,213 | -0.02(-0.14%) |
Jan 22, 2010 | 15.22 | 15.44 | 15.07 | 15.20 | 1,264,881 | -0.20(-1.30%) |
Jan 21, 2010 | 15.59 | 15.59 | 15.10 | 15.40 | 1,429,738 | -0.19(-1.20%) |
Jan 20, 2010 | 15.95 | 15.95 | 15.55 | 15.59 | 606,671 | -0.34(-2.16%) |
Jan 19, 2010 | 16.31 | 16.31 | 15.92 | 15.93 | 401,458 | -0.31(-1.90%) |
Jan 15, 2010 | 16.49 | 16.24 | 16.24 | 16.24 | 400,912 | -0.27(-1.61%) |
Jan 14, 2010 | 16.36 | 16.56 | 16.36 | 16.51 | 300,841 | +0.10(+0.61%) |
Jan 13, 2010 | 16.06 | 16.49 | 16.06 | 16.41 | 367,557 | +0.35(+2.19%) |
Jan 12, 2010 | 16.31 | 16.31 | 15.99 | 16.06 | 415,512 | -0.26(-1.58%) |
Jan 11, 2010 | 16.26 | 16.39 | 16.04 | 16.31 | 484,038 | -0.05(-0.31%) |
Jan 08, 2010 | 16.21 | 16.40 | 16.10 | 16.36 | 366,700 | +0.09(+0.57%) |
Jan 07, 2010 | 16.22 | 16.33 | 16.13 | 16.27 | 328,911 | +0.02(+0.13%) |
Jan 06, 2010 | 16.32 | 16.42 | 16.17 | 16.25 | 231,460 | -0.14(-0.87%) |
Jan 05, 2010 | 16.29 | 16.41 | 16.26 | 16.39 | 515,612 | +0.07(+0.44%) |
Jan 04, 2010 | 16.25 | 16.38 | 16.21 | 16.32 | 293,046 | +0.24(+1.47%) |
Dec 31, 2009 | 16.15 | 16.08 | 16.08 | 16.08 | 386,270 | -0.01(-0.04%) |
Dec 30, 2009 | 16.42 | 16.42 | 16.07 | 16.09 | 341,425 | -0.27(-1.62%) |
Dec 29, 2009 | 16.36 | 16.44 | 16.28 | 16.36 | 900,493 | +0.11(+0.66%) |
Dec 28, 2009 | 16.49 | 16.63 | 16.14 | 16.25 | 385,476 | -0.14(-0.83%) |
Dec 24, 2009 | 16.34 | 16.41 | 16.09 | 16.39 | 327,908 | +0.12(+0.75%) |
Dec 23, 2009 | 16.21 | 16.32 | 16.02 | 16.26 | 827,689 | +0.06(+0.35%) |
Dec 22, 2009 | 16.31 | 16.44 | 16.15 | 16.21 | 821,373 | -0.08(-0.48%) |
Dec 21, 2009 | 16.78 | 16.88 | 16.14 | 16.29 | 1,213,742 | -0.33(-1.98%) |
Dec 18, 2009 | 16.39 | 16.69 | 16.29 | 16.62 | 1,654,128 | +0.28(+1.71%) |
Dec 17, 2009 | 16.33 | 16.35 | 16.14 | 16.34 | 593,525 | -0.04(-0.26%) |
Dec 16, 2009 | 16.25 | 16.43 | 16.20 | 16.38 | 308,759 | +0.17(+1.06%) |
Dec 15, 2009 | 16.49 | 16.64 | 16.17 | 16.21 | 1,038,870 | -0.28(-1.70%) |
Dec 14, 2009 | 16.57 | 16.57 | 16.36 | 16.49 | 1,067,619 | -0.27(-1.58%) |
Dec 11, 2009 | 16.78 | 16.86 | 16.69 | 16.75 | 400,192 | +0.03(+0.17%) |
Dec 10, 2009 | 16.89 | 17.03 | 16.62 | 16.72 | 564,494 | -0.16(-0.93%) |
Dec 09, 2009 | 16.63 | 16.96 | 16.63 | 16.88 | 830,803 | -0.33(-1.92%) |
Dec 08, 2009 | 17.48 | 17.49 | 16.98 | 17.21 | 638,362 | -0.21(-1.19%) |
Dec 07, 2009 | 17.50 | 17.71 | 17.41 | 17.42 | 487,216 | -0.16(-0.94%) |
Dec 04, 2009 | 17.76 | 17.76 | 17.32 | 17.58 | 342,157 | +0.20(+1.15%) |
Dec 03, 2009 | 17.64 | 17.74 | 17.34 | 17.38 | 302,098 | -0.29(-1.66%) |
Dec 02, 2009 | 17.28 | 17.72 | 17.28 | 17.68 | 307,405 | +0.38(+2.20%) |
Dec 01, 2009 | 17.21 | 17.43 | 17.13 | 17.30 | 222,207 | +0.22(+1.26%) |
Nov 30, 2009 | 17.25 | 17.45 | 17.01 | 17.08 | 472,161 | -0.27(-1.57%) |
Nov 27, 2009 | 16.89 | 17.44 | 16.77 | 17.35 | 121,942 | -0.03(-0.17%) |
Nov 25, 2009 | 17.59 | 17.59 | 17.35 | 17.38 | 374,910 | +0.06(+0.37%) |
Nov 24, 2009 | 17.70 | 17.73 | 17.25 | 17.32 | 736,335 | -0.35(-1.99%) |
Nov 23, 2009 | 17.48 | 17.71 | 17.45 | 17.67 | 289,029 | +0.34(+1.99%) |
Nov 20, 2009 | 17.25 | 17.40 | 17.20 | 17.33 | 201,147 | -0.01(-0.04%) |
Nov 19, 2009 | 17.41 | 17.45 | 17.21 | 17.33 | 345,955 | -0.08(-0.45%) |
Nov 18, 2009 | 17.64 | 17.92 | 17.36 | 17.41 | 735,513 | -0.26(-1.46%) |
Nov 17, 2009 | 17.67 | 17.78 | 17.63 | 17.67 | 394,595 | -0.12(-0.69%) |
Nov 16, 2009 | 17.93 | 17.93 | 17.70 | 17.79 | 409,523 | +0.01(+0.04%) |
Nov 13, 2009 | 17.87 | 17.99 | 17.67 | 17.78 | 407,385 | -0.16(-0.88%) |
Nov 12, 2009 | 17.98 | 18.22 | 17.81 | 17.94 | 344,751 | -0.25(-1.38%) |
Nov 11, 2009 | 18.42 | 18.42 | 18.06 | 18.19 | 1,173,847 | -0.18(-0.98%) |
Nov 10, 2009 | 18.02 | 18.37 | 17.96 | 18.37 | 1,573,468 | +0.32(+1.79%) |
Nov 09, 2009 | 17.73 | 18.11 | 17.54 | 18.05 | 861,802 | +0.51(+2.90%) |
Nov 06, 2009 | 17.15 | 17.54 | 17.07 | 17.54 | 432,203 | +0.21(+1.20%) |
Nov 05, 2009 | 17.14 | 17.40 | 16.84 | 17.33 | 904,201 | +0.40(+2.37%) |
Nov 04, 2009 | 16.79 | 17.69 | 16.60 | 16.93 | 1,783,700 | +0.70(+4.33%) |
Nov 03, 2009 | 15.76 | 16.28 | 15.17 | 16.23 | 2,303,558 | +0.22(+1.34%) |
Nov 02, 2009 | 15.68 | 16.14 | 15.51 | 16.01 | 1,037,562 | +0.29(+1.87%) |
Oct 30, 2009 | 16.29 | 16.52 | 15.63 | 15.72 | 1,539,722 | -0.29(-1.84%) |
Oct 29, 2009 | 15.98 | 16.12 | 15.88 | 16.01 | 492,002 | +0.16(+1.00%) |
Oct 28, 2009 | 16.29 | 16.34 | 15.81 | 15.86 | 1,193,355 | -0.51(-3.11%) |
Oct 27, 2009 | 16.71 | 16.79 | 16.29 | 16.36 | 923,339 | -0.31(-1.85%) |
Oct 26, 2009 | 16.90 | 17.23 | 16.57 | 16.67 | 995,185 | -0.28(-1.65%) |
Oct 23, 2009 | 16.95 | 16.98 | 16.85 | 16.95 | 665,105 | -0.27(-1.58%) |
Oct 22, 2009 | 16.80 | 17.30 | 16.70 | 17.23 | 1,043,394 | +0.31(+1.82%) |
Oct 21, 2009 | 17.10 | 17.20 | 16.74 | 16.92 | 706,626 | +0.10(+0.60%) |
Oct 20, 2009 | 16.67 | 16.83 | 16.67 | 16.82 | 749,268 | +0.08(+0.47%) |
Oct 19, 2009 | 16.91 | 16.95 | 16.34 | 16.74 | 1,282,646 | -0.10(-0.60%) |
Oct 16, 2009 | 16.91 | 16.96 | 16.66 | 16.84 | 507,457 | -0.05(-0.30%) |
Oct 15, 2009 | 17.02 | 17.05 | 16.74 | 16.89 | 604,186 | -0.06(-0.34%) |
Oct 14, 2009 | 17.21 | 17.21 | 16.71 | 16.95 | 437,741 | -0.18(-1.05%) |
Oct 13, 2009 | 16.73 | 17.28 | 16.72 | 17.12 | 592,828 | +0.38(+2.27%) |
Oct 12, 2009 | 16.81 | 17.26 | 16.66 | 16.74 | 178,735 | -0.37(-2.18%) |
Oct 09, 2009 | 16.99 | 17.20 | 16.85 | 17.12 | 254,186 | +0.21(+1.23%) |
Oct 08, 2009 | 17.00 | 17.09 | 16.76 | 16.91 | 577,800 | +0.09(+0.51%) |
Oct 07, 2009 | 16.95 | 17.33 | 16.50 | 16.82 | 513,241 | +0.11(+0.69%) |
Oct 06, 2009 | 16.74 | 16.96 | 16.66 | 16.71 | 284,707 | -0.01(-0.04%) |
Oct 05, 2009 | 16.56 | 16.76 | 16.22 | 16.72 | 533,528 | +0.27(+1.66%) |
Oct 02, 2009 | 16.50 | 16.70 | 16.16 | 16.44 | 822,083 | -0.23(-1.38%) |
Oct 01, 2009 | 17.68 | 17.79 | 16.61 | 16.67 | 1,076,252 | -0.93(-5.26%) |
Sep 30, 2009 | 18.50 | 18.52 | 17.55 | 17.60 | 714,241 | -0.66(-3.61%) |
Sep 29, 2009 | 18.22 | 18.35 | 18.08 | 18.26 | 164,295 | +0.03(+0.16%) |
Sep 28, 2009 | 17.86 | 18.33 | 17.77 | 18.23 | 261,585 | +0.32(+1.80%) |
Sep 25, 2009 | 17.99 | 18.20 | 17.73 | 17.91 | 306,386 | -0.21(-1.15%) |
Sep 24, 2009 | 18.54 | 18.64 | 17.82 | 18.11 | 750,011 | -0.43(-2.32%) |
Sep 23, 2009 | 17.76 | 18.82 | 17.73 | 18.54 | 1,655,910 | +0.78(+4.40%) |
Sep 22, 2009 | 18.05 | 18.08 | 17.71 | 17.76 | 259,948 | -0.16(-0.88%) |
Sep 21, 2009 | 17.89 | 18.04 | 17.68 | 17.92 | 184,030 | -0.25(-1.38%) |
Sep 18, 2009 | 18.12 | 18.29 | 18.08 | 18.17 | 205,785 | +0.03(+0.16%) |
Sep 17, 2009 | 18.06 | 18.29 | 18.01 | 18.14 | 230,702 | +0.45(+2.55%) |
Sep 16, 2009 | 17.91 | 18.19 | 17.63 | 17.69 | 416,367 | -0.12(-0.68%) |
Sep 15, 2009 | 17.50 | 17.91 | 17.43 | 17.81 | 328,537 | +0.22(+1.26%) |
Sep 14, 2009 | 17.63 | 17.68 | 17.46 | 17.59 | 371,187 | -0.05(-0.28%) |
Sep 11, 2009 | 17.78 | 17.93 | 17.52 | 17.64 | 244,960 | -0.02(-0.12%) |
Sep 10, 2009 | 17.50 | 17.74 | 17.28 | 17.66 | 275,794 | +0.14(+0.78%) |
Sep 09, 2009 | 17.50 | 17.63 | 17.39 | 17.53 | 307,169 | -0.04(-0.24%) |
Sep 08, 2009 | 17.35 | 17.70 | 17.17 | 17.57 | 958,517 | +0.33(+1.91%) |
Sep 04, 2009 | 17.35 | 17.43 | 17.08 | 17.24 | 820,210 | -0.16(-0.91%) |
Sep 03, 2009 | 17.34 | 17.54 | 17.19 | 17.40 | 541,021 | +0.05(+0.29%) |
Sep 02, 2009 | 17.60 | 17.72 | 17.28 | 17.35 | 374,061 | -0.19(-1.06%) |
Sep 01, 2009 | 17.75 | 18.23 | 17.47 | 17.53 | 435,116 | -0.44(-2.43%) |
Aug 31, 2009 | 18.20 | 18.37 | 17.78 | 17.97 | 202,073 | -0.32(-1.76%) |
Aug 28, 2009 | 18.46 | 18.47 | 18.19 | 18.29 | 472,161 | -0.01(-0.08%) |
Aug 27, 2009 | 18.21 | 18.35 | 17.96 | 18.31 | 190,162 | +0.09(+0.47%) |
Aug 26, 2009 | 17.99 | 18.44 | 17.95 | 18.22 | 1,129,724 | +0.12(+0.67%) |
Aug 25, 2009 | 18.09 | 18.44 | 18.04 | 18.10 | 444,775 | -0.06(-0.32%) |
Aug 24, 2009 | 17.85 | 18.19 | 17.72 | 18.16 | 497,967 | +0.32(+1.81%) |
Aug 21, 2009 | 17.73 | 18.01 | 17.66 | 17.83 | 528,518 | +0.08(+0.44%) |
Aug 20, 2009 | 17.47 | 17.76 | 17.39 | 17.76 | 391,103 | +0.21(+1.19%) |
Aug 19, 2009 | 17.39 | 17.55 | 17.21 | 17.55 | 246,517 | -0.04(-0.24%) |
Aug 18, 2009 | 17.39 | 18.09 | 17.10 | 17.59 | 434,545 | +0.19(+1.07%) |
Aug 17, 2009 | 17.58 | 17.67 | 17.22 | 17.40 | 366,064 | -0.46(-2.57%) |
Aug 14, 2009 | 17.87 | 18.02 | 17.68 | 17.86 | 202,054 | -0.16(-0.88%) |
Aug 13, 2009 | 18.13 | 18.18 | 17.84 | 18.02 | 562,773 | -0.18(-0.99%) |
Aug 12, 2009 | 18.37 | 18.51 | 17.96 | 18.20 | 726,681 | -0.30(-1.63%) |
Aug 11, 2009 | 18.40 | 18.70 | 18.38 | 18.50 | 649,788 | -0.17(-0.92%) |
Aug 10, 2009 | 18.36 | 18.85 | 18.36 | 18.67 | 483,252 | +0.26(+1.40%) |
Aug 07, 2009 | 18.55 | 19.23 | 17.95 | 18.42 | 2,451,420 | +0.62(+3.46%) |
Aug 06, 2009 | 17.43 | 17.82 | 17.16 | 17.80 | 861,374 | +0.44(+2.56%) |
Aug 05, 2009 | 17.70 | 17.70 | 17.27 | 17.35 | 295,247 | -0.27(-1.55%) |
Aug 04, 2009 | 17.17 | 17.93 | 17.02 | 17.63 | 852,325 | +0.65(+3.84%) |
Aug 03, 2009 | 17.45 | 17.45 | 16.17 | 16.97 | 602,822 | -0.24(-1.37%) |
Jul 31, 2009 | 17.31 | 17.61 | 17.05 | 17.21 | 496,743 | +0.12(+0.71%) |
Jul 30, 2009 | 17.30 | 17.43 | 17.07 | 17.09 | 585,391 | -0.07(-0.42%) |
Jul 29, 2009 | 17.24 | 17.43 | 17.01 | 17.16 | 372,760 | -0.09(-0.50%) |
Jul 28, 2009 | 17.63 | 17.71 | 17.03 | 17.25 | 915,464 | -0.47(-2.67%) |
Jul 27, 2009 | 17.86 | 17.92 | 17.65 | 17.72 | 266,017 | -0.26(-1.44%) |
Jul 24, 2009 | 17.83 | 18.11 | 17.69 | 17.98 | 814 | -0.01(-0.08%) |
Jul 23, 2009 | 17.81 | 18.08 | 17.71 | 17.99 | 233,389 | +0.10(+0.56%) |
Jul 22, 2009 | 17.88 | 18.24 | 17.81 | 17.89 | 196,940 | -0.18(-0.99%) |
Jul 21, 2009 | 17.93 | 18.30 | 17.86 | 18.07 | 567,180 | +0.37(+2.11%) |
Jul 20, 2009 | 17.29 | 17.71 | 17.23 | 17.70 | 417,933 | +0.62(+3.61%) |
Jul 17, 2009 | 17.26 | 17.28 | 16.92 | 17.08 | 201,958 | -0.27(-1.53%) |
Jul 16, 2009 | 17.05 | 17.52 | 16.80 | 17.35 | 520,718 | +0.17(+1.00%) |
Jul 15, 2009 | 16.99 | 17.44 | 16.85 | 17.17 | 783,932 | +0.39(+2.35%) |
Jul 14, 2009 | 16.47 | 17.06 | 16.47 | 16.78 | 565,240 | +0.32(+1.92%) |
Jul 13, 2009 | 16.49 | 16.57 | 16.41 | 16.46 | 395,656 | -0.07(-0.43%) |
Jul 10, 2009 | 16.58 | 16.60 | 16.32 | 16.54 | 132,870 | -0.13(-0.77%) |
Jul 09, 2009 | 16.57 | 16.82 | 16.22 | 16.67 | 449,910 | +0.16(+0.96%) |
Jul 08, 2009 | 16.97 | 16.97 | 16.44 | 16.51 | 1,007,657 | +0.04(+0.26%) |
Jul 07, 2009 | 16.39 | 16.70 | 16.39 | 16.46 | 615,954 | -0.09(-0.52%) |
Jul 06, 2009 | 16.67 | 17.33 | 16.46 | 16.55 | 741,343 | -0.24(-1.45%) |
Jul 02, 2009 | 16.67 | 16.94 | 16.51 | 16.79 | 701,441 | +0.22(+1.34%) |
Jul 01, 2009 | 16.77 | 16.85 | 16.56 | 16.57 | 504,365 | -0.24(-1.45%) |
Jun 30, 2009 | 16.87 | 16.87 | 16.67 | 16.82 | 317,346 | -0.05(-0.30%) |
Jun 29, 2009 | 16.70 | 16.89 | 16.58 | 16.87 | 406,721 | +0.34(+2.08%) |
Jun 26, 2009 | 16.92 | 16.92 | 16.32 | 16.52 | 488,880 | -0.24(-1.41%) |
Jun 25, 2009 | 16.57 | 16.82 | 16.56 | 16.76 | 361,271 | +0.16(+0.99%) |
Jun 24, 2009 | 16.03 | 16.93 | 15.91 | 16.59 | 531,395 | +0.66(+4.14%) |
Jun 23, 2009 | 16.47 | 16.47 | 15.63 | 15.93 | 449,189 | -0.35(-2.16%) |
Jun 22, 2009 | 17.45 | 17.45 | 16.26 | 16.29 | 444,164 | -0.42(-2.49%) |
Jun 19, 2009 | 16.16 | 16.90 | 16.00 | 16.70 | 512,596 | +0.58(+3.60%) |
Jun 18, 2009 | 16.02 | 16.41 | 15.96 | 16.12 | 774,400 | +0.02(+0.13%) |
Jun 17, 2009 | 16.13 | 16.17 | 15.68 | 16.10 | 471,803 | +0.08(+0.49%) |
Jun 16, 2009 | 16.69 | 16.79 | 15.88 | 16.02 | 548,197 | -0.66(-3.96%) |
Jun 15, 2009 | 16.74 | 17.03 | 16.57 | 16.68 | 502,583 | -0.45(-2.64%) |
Jun 12, 2009 | 16.95 | 17.24 | 16.85 | 17.13 | 430,883 | -0.07(-0.42%) |
Jun 11, 2009 | 16.97 | 17.40 | 16.82 | 17.20 | 725,846 | +0.17(+1.01%) |
Jun 10, 2009 | 16.41 | 17.36 | 16.03 | 17.03 | 1,148,073 | +0.81(+5.00%) |
Jun 09, 2009 | 16.28 | 16.41 | 16.09 | 16.22 | 661,100 | +0.25(+1.57%) |
Jun 08, 2009 | 15.70 | 16.16 | 15.63 | 15.97 | 747,647 | -0.02(-0.14%) |
Jun 05, 2009 | 16.31 | 16.31 | 15.87 | 15.99 | 548,897 | -0.18(-1.11%) |
Jun 04, 2009 | 16.46 | 16.46 | 15.99 | 16.17 | 610,878 | -0.09(-0.53%) |
Jun 03, 2009 | 16.89 | 17.00 | 16.08 | 16.26 | 845,530 | -0.53(-3.16%) |
Jun 02, 2009 | 16.44 | 16.83 | 16.29 | 16.79 | 823,595 | +0.27(+1.65%) |
Jun 01, 2009 | 17.28 | 17.28 | 16.46 | 16.52 | 1,188,422 | +0.09(+0.57%) |
May 29, 2009 | 16.72 | 17.43 | 16.31 | 16.42 | 2,164,148 | -0.01(-0.04%) |
May 28, 2009 | 17.49 | 17.65 | 15.98 | 16.43 | 2,385,470 | -1.84(-10.09%) |
May 27, 2009 | 18.04 | 18.38 | 17.93 | 18.27 | 556,966 | +0.03(+0.16%) |
May 26, 2009 | 17.86 | 18.62 | 17.75 | 18.24 | 474,606 | +0.29(+1.64%) |
May 22, 2009 | 17.91 | 18.02 | 17.48 | 17.95 | 190,124 | +0.38(+2.16%) |
May 21, 2009 | 17.62 | 17.93 | 17.34 | 17.57 | 505,623 | +0.00(+0.00%) |
May 20, 2009 | 17.93 | 18.09 | 17.42 | 17.57 | 744,858 | -0.37(-2.04%) |
May 19, 2009 | 17.62 | 18.14 | 17.43 | 17.93 | 1,155,150 | +0.44(+2.50%) |
May 18, 2009 | 16.78 | 17.54 | 16.67 | 17.50 | 503,444 | +0.85(+5.13%) |
May 15, 2009 | 16.76 | 17.05 | 16.55 | 16.64 | 1,004,221 | -0.30(-1.78%) |
May 14, 2009 | 16.54 | 17.12 | 16.29 | 16.95 | 336,741 | +0.44(+2.65%) |
May 13, 2009 | 17.11 | 17.16 | 16.24 | 16.51 | 745,196 | -0.90(-5.15%) |
May 12, 2009 | 17.17 | 17.57 | 17.17 | 17.40 | 462,636 | -0.13(-0.74%) |
May 11, 2009 | 16.67 | 17.58 | 16.63 | 17.53 | 679,283 | +0.38(+2.22%) |
May 08, 2009 | 18.24 | 18.24 | 17.12 | 17.15 | 893,832 | -0.39(-2.21%) |
May 07, 2009 | 17.39 | 17.66 | 17.15 | 17.54 | 1,120,256 | +0.39(+2.26%) |
May 06, 2009 | 18.18 | 18.23 | 17.04 | 17.15 | 981,915 | -0.39(-2.25%) |
May 05, 2009 | 17.21 | 18.95 | 17.03 | 17.55 | 3,046,631 | +0.38(+2.21%) |
May 04, 2009 | 16.95 | 17.36 | 16.72 | 17.17 | 1,277,467 | +0.21(+1.23%) |
May 01, 2009 | 16.16 | 17.28 | 16.09 | 16.96 | 1,313,200 | +0.90(+5.58%) |
Apr 30, 2009 | 15.73 | 16.16 | 15.63 | 16.06 | 819,943 | +0.35(+2.24%) |
Apr 29, 2009 | 15.83 | 15.87 | 15.54 | 15.71 | 693,081 | +0.40(+2.62%) |
Apr 28, 2009 | 15.60 | 15.76 | 15.20 | 15.31 | 652,946 | -0.38(-2.42%) |
Apr 27, 2009 | 15.78 | 15.99 | 15.58 | 15.69 | 501,586 | -0.19(-1.17%) |
Apr 24, 2009 | 15.76 | 15.92 | 15.60 | 15.88 | 1,054,314 | +0.19(+1.19%) |
Apr 23, 2009 | 15.56 | 15.70 | 15.21 | 15.69 | 866,990 | +0.14(+0.92%) |
Apr 22, 2009 | 14.84 | 15.76 | 14.72 | 15.55 | 936,524 | +0.71(+4.78%) |
Apr 21, 2009 | 15.02 | 15.08 | 14.34 | 14.84 | 917,313 | -0.16(-1.10%) |
Apr 20, 2009 | 15.25 | 15.42 | 14.21 | 15.00 | 1,069,310 | -0.24(-1.60%) |
Apr 17, 2009 | 15.91 | 15.92 | 15.04 | 15.25 | 1,448,080 | -0.85(-5.30%) |
Apr 16, 2009 | 15.93 | 16.16 | 15.70 | 16.10 | 967,611 | +0.31(+1.95%) |
Apr 15, 2009 | 15.65 | 15.94 | 15.44 | 15.79 | 1,000,444 | +0.01(+0.05%) |
Apr 14, 2009 | 15.33 | 15.90 | 15.33 | 15.78 | 873,421 | +0.14(+0.92%) |
Apr 13, 2009 | 15.22 | 15.68 | 14.99 | 15.64 | 705,544 | +0.37(+2.39%) |
Apr 09, 2009 | 15.15 | 15.43 | 15.04 | 15.27 | 515,914 | +0.32(+2.16%) |
Apr 08, 2009 | 14.92 | 15.30 | 14.76 | 14.95 | 1,401,862 | -0.03(-0.19%) |
Apr 07, 2009 | 14.49 | 15.08 | 14.49 | 14.98 | 1,014,305 | +0.16(+1.06%) |
Apr 06, 2009 | 14.62 | 14.87 | 14.48 | 14.82 | 1,207,458 | +0.14(+0.93%) |
Apr 03, 2009 | 14.12 | 14.83 | 14.01 | 14.69 | 769,753 | +0.68(+4.86%) |
Apr 02, 2009 | 13.81 | 14.45 | 13.65 | 14.01 | 1,315,699 | +0.30(+2.20%) |
Apr 01, 2009 | 13.27 | 13.78 | 13.10 | 13.70 | 1,185,624 | +0.37(+2.80%) |
Mar 31, 2009 | 13.45 | 13.67 | 12.71 | 13.33 | 1,002,612 | -0.40(-2.92%) |
Mar 30, 2009 | 12.83 | 13.80 | 12.55 | 13.73 | 1,295,867 | +0.20(+1.48%) |
Mar 26, 2009 | 13.42 | 13.91 | 13.19 | 13.53 | 684,332 | +0.24(+1.83%) |
Mar 25, 2009 | 13.78 | 13.95 | 13.03 | 13.29 | 603,087 | -0.40(-2.93%) |
Mar 24, 2009 | 13.30 | 13.80 | 12.99 | 13.69 | 773,413 | +0.35(+2.63%) |
Mar 23, 2009 | 13.14 | 13.35 | 13.07 | 13.34 | 712,946 | +0.79(+6.29%) |
Mar 20, 2009 | 12.73 | 13.20 | 12.54 | 12.55 | 1,076,969 | -0.15(-1.16%) |
Mar 19, 2009 | 13.35 | 13.35 | 12.56 | 12.70 | 876,554 | -0.27(-2.07%) |
Mar 18, 2009 | 12.18 | 13.13 | 12.02 | 12.97 | 973,724 | +0.76(+6.23%) |
Mar 17, 2009 | 11.67 | 12.29 | 11.57 | 12.21 | 721,071 | +0.54(+4.61%) |
Mar 16, 2009 | 11.33 | 11.78 | 11.23 | 11.67 | 887,942 | +0.34(+2.98%) |
Mar 13, 2009 | 11.25 | 11.37 | 11.17 | 11.33 | 0 | +0.10(+0.89%) |
Mar 12, 2009 | 11.00 | 11.29 | 10.94 | 11.23 | 904,150 | +0.24(+2.22%) |
Mar 11, 2009 | 10.74 | 11.05 | 10.63 | 10.99 | 1,214,788 | +0.29(+2.68%) |
Mar 10, 2009 | 10.58 | 10.81 | 10.41 | 10.70 | 1,368,380 | +0.51(+5.00%) |
Mar 09, 2009 | 10.40 | 10.48 | 10.04 | 10.19 | 637,244 | -0.13(-1.25%) |
Mar 06, 2009 | 10.66 | 10.76 | 10.20 | 10.32 | 0 | -0.11(-1.10%) |
Mar 05, 2009 | 10.42 | 10.56 | 10.36 | 10.43 | 606,193 | -0.10(-0.95%) |
Mar 04, 2009 | 10.51 | 10.91 | 10.15 | 10.53 | 1,090,823 | +0.39(+3.89%) |
Mar 02, 2009 | 11.07 | 11.07 | 10.03 | 10.14 | 1,606,404 | -0.65(-6.05%) |
Feb 27, 2009 | 11.60 | 11.60 | 10.59 | 10.79 | 0 | -0.40(-3.59%) |
Feb 26, 2009 | 12.33 | 12.33 | 11.17 | 11.19 | 1,720,791 | +0.26(+2.36%) |
Feb 25, 2009 | 11.63 | 11.70 | 10.62 | 10.94 | 2,122,813 | -0.60(-5.16%) |
Feb 24, 2009 | 11.99 | 12.03 | 11.35 | 11.53 | 1,523,080 | -0.52(-4.29%) |
Feb 23, 2009 | 13.65 | 13.65 | 11.47 | 12.05 | 3,947,540 | -1.89(-13.54%) |
Feb 20, 2009 | 14.35 | 14.78 | 13.63 | 13.93 | 1,870,274 | -0.55(-3.81%) |
Feb 19, 2009 | 13.28 | 14.61 | 13.28 | 14.49 | 1,317,796 | +1.25(+9.43%) |
Feb 18, 2009 | 12.51 | 13.77 | 12.50 | 13.24 | 1,617,885 | +0.84(+6.77%) |
Feb 17, 2009 | 12.51 | 12.70 | 11.77 | 12.40 | 1,305,475 | -0.22(-1.76%) |
Feb 13, 2009 | 13.15 | 13.22 | 12.51 | 12.62 | 1,032,939 | -0.42(-3.24%) |
Feb 12, 2009 | 13.35 | 13.37 | 12.77 | 13.04 | 847,891 | -0.37(-2.73%) |
Feb 11, 2009 | 13.33 | 13.44 | 13.12 | 13.41 | 331,576 | +0.08(+0.59%) |
Feb 10, 2009 | 13.69 | 13.78 | 13.19 | 13.33 | 477,121 | -0.39(-2.82%) |
Feb 09, 2009 | 13.98 | 14.06 | 13.55 | 13.72 | 411,082 | -0.23(-1.65%) |
Feb 06, 2009 | 13.47 | 14.14 | 13.41 | 13.95 | 460,167 | +0.37(+2.69%) |
Feb 05, 2009 | 13.16 | 13.62 | 13.11 | 13.58 | 324,384 | +0.35(+2.66%) |
Feb 04, 2009 | 13.03 | 13.49 | 12.66 | 13.23 | 650,601 | +0.60(+4.71%) |
Feb 03, 2009 | 12.78 | 12.84 | 12.50 | 12.64 | 770,705 | +0.04(+0.34%) |