Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.27 | 14.45 | 14.23 | 14.23 | 58,919 | -0.03(-0.24%) |
Jan 28, 2010 | 14.51 | 14.51 | 14.26 | 14.26 | 32,915 | -0.22(-1.52%) |
Jan 27, 2010 | 14.37 | 14.51 | 14.30 | 14.48 | 28,468 | +0.07(+0.50%) |
Jan 26, 2010 | 14.54 | 14.60 | 14.28 | 14.41 | 58,298 | -0.13(-0.89%) |
Jan 25, 2010 | 14.70 | 14.70 | 14.52 | 14.54 | 40,915 | -0.12(-0.79%) |
Jan 22, 2010 | 14.59 | 14.70 | 14.54 | 14.65 | 76,677 | -0.05(-0.36%) |
Jan 21, 2010 | 15.00 | 15.19 | 14.51 | 14.71 | 111,429 | -0.27(-1.80%) |
Jan 20, 2010 | 15.13 | 15.15 | 14.88 | 14.97 | 35,575 | -0.31(-2.04%) |
Jan 19, 2010 | 15.16 | 15.29 | 15.02 | 15.29 | 37,888 | +0.19(+1.24%) |
Jan 15, 2010 | 15.34 | 15.10 | 15.10 | 15.10 | 117,926 | -0.12(-0.79%) |
Jan 14, 2010 | 15.29 | 15.33 | 15.12 | 15.22 | 31,010 | -0.05(-0.31%) |
Jan 13, 2010 | 15.24 | 15.47 | 15.19 | 15.27 | 59,686 | +0.12(+0.79%) |
Jan 12, 2010 | 14.88 | 15.29 | 14.88 | 15.15 | 45,041 | +0.14(+0.93%) |
Jan 11, 2010 | 15.07 | 15.10 | 14.93 | 15.01 | 49,512 | -0.02(-0.16%) |
Jan 08, 2010 | 15.00 | 15.03 | 14.88 | 15.03 | 54,829 | +0.03(+0.22%) |
Jan 07, 2010 | 15.14 | 15.19 | 14.91 | 15.00 | 61,432 | -0.13(-0.89%) |
Jan 06, 2010 | 15.32 | 15.32 | 15.12 | 15.13 | 54,341 | -0.16(-1.04%) |
Jan 05, 2010 | 15.45 | 15.45 | 15.25 | 15.29 | 69,739 | -0.10(-0.62%) |
Jan 04, 2010 | 15.44 | 15.48 | 15.31 | 15.39 | 67,659 | +0.00(+0.03%) |
Dec 31, 2009 | 15.40 | 15.38 | 15.38 | 15.38 | 146,053 | -0.01(-0.09%) |
Dec 30, 2009 | 15.31 | 15.40 | 15.20 | 15.40 | 87,430 | +0.08(+0.50%) |
Dec 29, 2009 | 15.29 | 15.36 | 15.20 | 15.32 | 117,105 | +0.03(+0.22%) |
Dec 28, 2009 | 15.31 | 15.31 | 15.19 | 15.29 | 26,602 | -0.00(-0.03%) |
Dec 24, 2009 | 15.29 | 15.29 | 15.16 | 15.29 | 12,142 | +0.01(+0.06%) |
Dec 23, 2009 | 15.29 | 15.31 | 15.18 | 15.28 | 43,038 | -0.00(-0.03%) |
Dec 22, 2009 | 15.23 | 15.37 | 15.19 | 15.29 | 51,616 | +0.05(+0.35%) |
Dec 21, 2009 | 15.28 | 15.30 | 15.10 | 15.23 | 60,490 | +0.07(+0.47%) |
Dec 18, 2009 | 15.33 | 15.33 | 15.12 | 15.16 | 143,534 | -0.13(-0.85%) |
Dec 17, 2009 | 15.12 | 15.33 | 15.04 | 15.29 | 57,279 | +0.12(+0.82%) |
Dec 16, 2009 | 15.31 | 15.37 | 15.09 | 15.17 | 91,184 | -0.06(-0.41%) |
Dec 15, 2009 | 15.38 | 15.38 | 15.01 | 15.23 | 89,342 | -0.15(-1.00%) |
Dec 14, 2009 | 15.39 | 15.39 | 15.21 | 15.38 | 44,839 | +0.06(+0.38%) |
Dec 11, 2009 | 15.41 | 15.45 | 15.26 | 15.33 | 28,208 | -0.01(-0.06%) |
Dec 10, 2009 | 15.45 | 15.45 | 15.25 | 15.33 | 62,367 | -0.23(-1.45%) |
Dec 09, 2009 | 15.57 | 15.67 | 15.45 | 15.56 | 97,628 | +0.10(+0.62%) |
Dec 08, 2009 | 15.39 | 15.52 | 15.38 | 15.46 | 122,128 | -0.01(-0.06%) |
Dec 07, 2009 | 15.54 | 15.68 | 15.23 | 15.47 | 105,731 | -0.05(-0.31%) |
Dec 04, 2009 | 15.46 | 15.56 | 15.29 | 15.52 | 64,563 | +0.23(+1.51%) |
Dec 03, 2009 | 15.45 | 15.50 | 15.25 | 15.29 | 61,352 | -0.11(-0.72%) |
Dec 02, 2009 | 15.29 | 15.50 | 15.22 | 15.40 | 71,905 | +0.08(+0.53%) |
Dec 01, 2009 | 15.19 | 15.39 | 15.00 | 15.32 | 87,665 | +0.28(+1.85%) |
Nov 30, 2009 | 14.89 | 15.14 | 14.64 | 15.04 | 162,381 | +0.17(+1.16%) |
Nov 27, 2009 | 15.11 | 15.32 | 14.87 | 14.87 | 45,122 | -0.39(-2.55%) |
Nov 25, 2009 | 15.28 | 15.48 | 15.07 | 15.26 | 67,436 | +0.03(+0.19%) |
Nov 24, 2009 | 14.94 | 15.24 | 14.78 | 15.23 | 65,267 | +0.25(+1.70%) |
Nov 23, 2009 | 15.09 | 15.36 | 14.86 | 14.97 | 88,438 | +0.03(+0.19%) |
Nov 20, 2009 | 14.96 | 15.24 | 14.86 | 14.95 | 69,824 | -0.08(-0.51%) |
Nov 19, 2009 | 14.87 | 15.07 | 14.80 | 15.02 | 137,054 | +0.06(+0.38%) |
Nov 18, 2009 | 14.87 | 14.98 | 14.61 | 14.97 | 100,101 | +0.10(+0.65%) |
Nov 17, 2009 | 14.93 | 15.02 | 14.57 | 14.87 | 86,002 | -0.08(-0.55%) |
Nov 16, 2009 | 14.77 | 15.04 | 14.64 | 14.95 | 59,990 | +0.22(+1.47%) |
Nov 13, 2009 | 14.78 | 14.79 | 14.53 | 14.73 | 48,639 | -0.01(-0.10%) |
Nov 12, 2009 | 15.18 | 15.30 | 14.69 | 14.75 | 85,542 | -0.49(-3.21%) |
Nov 11, 2009 | 15.34 | 15.36 | 15.20 | 15.24 | 74,833 | +0.02(+0.13%) |
Nov 10, 2009 | 15.33 | 15.47 | 14.98 | 15.22 | 71,291 | -0.14(-0.91%) |
Nov 09, 2009 | 15.35 | 15.42 | 14.73 | 15.36 | 81,321 | +0.08(+0.50%) |
Nov 06, 2009 | 15.40 | 15.53 | 14.39 | 15.28 | 52,145 | -0.23(-1.48%) |
Nov 05, 2009 | 15.20 | 15.56 | 14.97 | 15.51 | 62,944 | +0.31(+2.05%) |
Nov 04, 2009 | 15.13 | 15.35 | 15.02 | 15.20 | 98,755 | +0.06(+0.41%) |
Nov 03, 2009 | 14.87 | 15.14 | 14.64 | 15.14 | 105,631 | +0.23(+1.55%) |
Nov 02, 2009 | 15.07 | 15.07 | 14.46 | 14.91 | 104,766 | -0.30(-1.96%) |
Oct 30, 2009 | 14.75 | 15.21 | 14.61 | 15.21 | 173,593 | +0.41(+2.76%) |
Oct 29, 2009 | 14.73 | 14.81 | 14.65 | 14.80 | 60,329 | +0.16(+1.08%) |
Oct 28, 2009 | 14.61 | 14.81 | 14.56 | 14.64 | 165,284 | +0.04(+0.26%) |
Oct 27, 2009 | 14.69 | 14.80 | 14.60 | 14.60 | 60,040 | +0.01(+0.07%) |
Oct 26, 2009 | 14.80 | 14.90 | 14.57 | 14.59 | 47,943 | -0.21(-1.39%) |
Oct 23, 2009 | 14.83 | 14.83 | 14.75 | 14.80 | 41,922 | -0.18(-1.19%) |
Oct 22, 2009 | 14.70 | 14.99 | 14.63 | 14.97 | 36,246 | +0.18(+1.20%) |
Oct 21, 2009 | 14.99 | 15.11 | 14.76 | 14.80 | 39,219 | -0.22(-1.47%) |
Oct 20, 2009 | 14.97 | 15.04 | 14.87 | 15.02 | 34,227 | -0.05(-0.32%) |
Oct 19, 2009 | 15.05 | 15.07 | 14.85 | 15.07 | 40,303 | +0.11(+0.74%) |
Oct 16, 2009 | 14.78 | 15.02 | 14.78 | 14.96 | 40,601 | +0.13(+0.91%) |
Oct 15, 2009 | 15.02 | 15.10 | 14.56 | 14.82 | 54,250 | -0.26(-1.72%) |
Oct 14, 2009 | 15.23 | 15.33 | 14.93 | 15.08 | 27,791 | -0.05(-0.32%) |
Oct 13, 2009 | 14.79 | 15.33 | 14.79 | 15.13 | 56,264 | +0.43(+2.91%) |
Oct 12, 2009 | 14.69 | 14.73 | 14.65 | 14.70 | 12,178 | -0.02(-0.16%) |
Oct 09, 2009 | 14.59 | 14.76 | 14.52 | 14.73 | 24,729 | +0.17(+1.19%) |
Oct 08, 2009 | 14.79 | 14.79 | 14.55 | 14.55 | 26,452 | -0.15(-1.01%) |
Oct 07, 2009 | 14.45 | 14.74 | 14.41 | 14.70 | 20,626 | +0.23(+1.59%) |
Oct 06, 2009 | 14.50 | 14.50 | 14.33 | 14.47 | 29,183 | +0.18(+1.28%) |
Oct 05, 2009 | 14.36 | 14.36 | 14.17 | 14.29 | 36,186 | -0.03(-0.20%) |
Oct 02, 2009 | 14.48 | 14.63 | 14.28 | 14.32 | 52,508 | -0.22(-1.49%) |
Oct 01, 2009 | 15.15 | 15.15 | 14.53 | 14.53 | 42,138 | -0.34(-2.29%) |
Sep 30, 2009 | 15.07 | 15.09 | 14.60 | 14.87 | 31,104 | -0.14(-0.96%) |
Sep 29, 2009 | 15.09 | 15.10 | 14.97 | 15.02 | 26,891 | -0.07(-0.48%) |
Sep 28, 2009 | 14.73 | 15.26 | 14.71 | 15.09 | 33,802 | +0.38(+2.61%) |
Sep 25, 2009 | 14.42 | 14.77 | 14.42 | 14.71 | 35,469 | +0.29(+2.03%) |
Sep 24, 2009 | 14.67 | 14.85 | 14.38 | 14.41 | 66,717 | -0.27(-1.83%) |
Sep 23, 2009 | 14.78 | 14.99 | 14.58 | 14.68 | 33,521 | -0.03(-0.23%) |
Sep 22, 2009 | 14.65 | 14.91 | 14.28 | 14.72 | 43,649 | +0.20(+1.36%) |
Sep 21, 2009 | 14.88 | 14.88 | 14.40 | 14.52 | 22,185 | -0.30(-2.01%) |
Sep 18, 2009 | 14.67 | 14.87 | 14.67 | 14.82 | 55,681 | +0.12(+0.82%) |
Sep 17, 2009 | 14.48 | 14.76 | 14.48 | 14.70 | 26,195 | +0.52(+3.68%) |
Sep 16, 2009 | 14.36 | 14.51 | 14.16 | 14.17 | 36,957 | -0.19(-1.30%) |
Sep 15, 2009 | 14.16 | 14.61 | 14.16 | 14.36 | 36,511 | +0.14(+1.01%) |
Sep 14, 2009 | 14.09 | 14.23 | 14.03 | 14.22 | 35,036 | -0.01(-0.07%) |
Sep 11, 2009 | 14.42 | 14.42 | 14.23 | 14.23 | 34,586 | -0.18(-1.23%) |
Sep 10, 2009 | 14.37 | 14.42 | 14.09 | 14.40 | 83,065 | -0.08(-0.56%) |
Sep 09, 2009 | 14.41 | 14.61 | 14.39 | 14.49 | 82,790 | +0.06(+0.40%) |
Sep 08, 2009 | 14.72 | 14.95 | 14.37 | 14.43 | 66,967 | -0.14(-0.99%) |
Sep 04, 2009 | 14.49 | 14.64 | 14.32 | 14.57 | 39,540 | +0.11(+0.76%) |
Sep 03, 2009 | 14.43 | 14.60 | 14.40 | 14.46 | 37,250 | +0.03(+0.20%) |
Sep 02, 2009 | 14.52 | 14.64 | 14.41 | 14.43 | 31,077 | -0.16(-1.09%) |
Sep 01, 2009 | 14.67 | 14.67 | 14.22 | 14.59 | 50,079 | -0.19(-1.30%) |
Aug 31, 2009 | 14.92 | 15.25 | 14.64 | 14.78 | 95,457 | -0.27(-1.82%) |
Aug 28, 2009 | 15.42 | 15.51 | 14.95 | 15.06 | 38,773 | -0.37(-2.40%) |
Aug 27, 2009 | 15.16 | 15.45 | 15.09 | 15.43 | 27,518 | +0.35(+2.32%) |
Aug 26, 2009 | 15.50 | 15.50 | 14.78 | 15.08 | 55,019 | -0.46(-2.94%) |
Aug 25, 2009 | 15.71 | 15.84 | 15.42 | 15.53 | 51,777 | -0.05(-0.34%) |
Aug 24, 2009 | 15.21 | 15.81 | 15.21 | 15.58 | 52,870 | +0.38(+2.53%) |
Aug 21, 2009 | 15.26 | 15.30 | 14.73 | 15.20 | 69,324 | +0.15(+0.99%) |
Aug 20, 2009 | 14.49 | 15.11 | 14.49 | 15.05 | 35,034 | +0.58(+3.98%) |
Aug 19, 2009 | 14.43 | 14.69 | 14.26 | 14.48 | 36,380 | -0.03(-0.23%) |
Aug 18, 2009 | 14.49 | 14.62 | 14.31 | 14.51 | 31,121 | +0.12(+0.80%) |
Aug 17, 2009 | 14.47 | 14.51 | 14.22 | 14.39 | 33,865 | -0.27(-1.83%) |
Aug 14, 2009 | 15.36 | 15.36 | 14.52 | 14.66 | 94,861 | -0.69(-4.50%) |
Aug 13, 2009 | 15.59 | 15.59 | 15.23 | 15.35 | 35,271 | -0.20(-1.26%) |
Aug 12, 2009 | 15.55 | 15.98 | 15.38 | 15.55 | 60,748 | -0.03(-0.22%) |
Aug 11, 2009 | 15.49 | 15.84 | 15.44 | 15.58 | 35,254 | -0.01(-0.09%) |
Aug 10, 2009 | 15.34 | 15.89 | 15.34 | 15.60 | 42,020 | +0.01(+0.09%) |
Aug 07, 2009 | 15.93 | 16.00 | 15.55 | 15.58 | 56,573 | -0.19(-1.19%) |
Aug 06, 2009 | 15.91 | 15.91 | 15.64 | 15.77 | 36,271 | -0.12(-0.79%) |
Aug 05, 2009 | 16.62 | 16.62 | 15.69 | 15.90 | 64,432 | -0.72(-4.36%) |
Aug 04, 2009 | 16.17 | 16.80 | 15.84 | 16.62 | 56,771 | +0.39(+2.39%) |
Aug 03, 2009 | 15.94 | 16.25 | 15.80 | 16.23 | 32,660 | +0.32(+2.02%) |
Jul 31, 2009 | 16.30 | 16.31 | 15.84 | 15.91 | 110,375 | -0.41(-2.53%) |
Jul 30, 2009 | 16.31 | 16.44 | 16.23 | 16.32 | 40,951 | +0.14(+0.89%) |
Jul 29, 2009 | 16.36 | 16.42 | 16.16 | 16.18 | 19,503 | -0.29(-1.75%) |
Jul 28, 2009 | 16.25 | 16.49 | 15.97 | 16.47 | 69,113 | +0.22(+1.33%) |
Jul 27, 2009 | 16.00 | 16.26 | 15.97 | 16.25 | 31,560 | +0.16(+0.98%) |
Jul 24, 2009 | 16.05 | 16.25 | 15.77 | 16.09 | 34,740 | -0.03(-0.21%) |
Jul 23, 2009 | 15.59 | 16.23 | 15.53 | 16.13 | 64,409 | +0.48(+3.07%) |
Jul 22, 2009 | 15.31 | 15.87 | 15.03 | 15.65 | 96,762 | +0.31(+2.00%) |
Jul 21, 2009 | 15.69 | 15.69 | 14.92 | 15.34 | 66,940 | -0.35(-2.20%) |
Jul 20, 2009 | 15.77 | 15.77 | 15.46 | 15.69 | 18,388 | -0.08(-0.52%) |
Jul 17, 2009 | 15.94 | 15.94 | 15.52 | 15.77 | 41,507 | -0.18(-1.11%) |
Jul 16, 2009 | 15.81 | 15.95 | 15.51 | 15.94 | 52,443 | +0.13(+0.85%) |
Jul 15, 2009 | 15.80 | 15.90 | 15.59 | 15.81 | 66,332 | +0.14(+0.89%) |
Jul 14, 2009 | 15.81 | 15.93 | 15.64 | 15.67 | 24,858 | -0.11(-0.67%) |
Jul 13, 2009 | 15.25 | 15.91 | 15.25 | 15.78 | 55,937 | +0.32(+2.05%) |
Jul 10, 2009 | 15.00 | 15.54 | 15.00 | 15.46 | 28,521 | +0.36(+2.42%) |
Jul 09, 2009 | 15.63 | 15.77 | 15.09 | 15.09 | 31,262 | -0.48(-3.08%) |
Jul 08, 2009 | 15.43 | 15.68 | 15.27 | 15.57 | 40,901 | +0.14(+0.93%) |
Jul 07, 2009 | 15.98 | 15.98 | 15.19 | 15.43 | 51,760 | -0.53(-3.31%) |
Jul 06, 2009 | 15.69 | 15.98 | 15.44 | 15.96 | 39,947 | +0.50(+3.26%) |
Jul 02, 2009 | 15.74 | 15.74 | 15.30 | 15.45 | 48,783 | -0.50(-3.16%) |
Jul 01, 2009 | 15.78 | 16.17 | 15.62 | 15.96 | 34,067 | +0.35(+2.21%) |
Jun 30, 2009 | 16.55 | 16.55 | 15.53 | 15.61 | 80,377 | -0.87(-5.30%) |
Jun 29, 2009 | 15.83 | 16.58 | 15.63 | 16.49 | 114,273 | +0.47(+2.91%) |
Jun 26, 2009 | 15.18 | 16.20 | 15.18 | 16.02 | 412,966 | +0.84(+5.57%) |
Jun 25, 2009 | 15.01 | 15.23 | 15.01 | 15.18 | 52,623 | +0.43(+2.90%) |
Jun 24, 2009 | 14.86 | 15.09 | 14.70 | 14.75 | 33,275 | +0.09(+0.62%) |
Jun 23, 2009 | 14.66 | 15.27 | 14.66 | 14.66 | 65,611 | +0.21(+1.43%) |
Jun 22, 2009 | 14.88 | 15.01 | 14.45 | 14.45 | 49,764 | -0.58(-3.83%) |
Jun 19, 2009 | 15.60 | 15.60 | 14.93 | 15.03 | 86,573 | -0.31(-2.03%) |
Jun 18, 2009 | 15.15 | 15.49 | 15.14 | 15.34 | 47,093 | +0.17(+1.14%) |
Jun 17, 2009 | 14.94 | 15.34 | 14.74 | 15.17 | 40,790 | +0.23(+1.54%) |
Jun 16, 2009 | 15.38 | 15.38 | 14.81 | 14.94 | 47,641 | -0.29(-1.92%) |
Jun 15, 2009 | 15.10 | 15.26 | 14.76 | 15.23 | 44,478 | -0.17(-1.09%) |
Jun 12, 2009 | 15.21 | 15.57 | 14.85 | 15.40 | 40,855 | +0.12(+0.75%) |
Jun 11, 2009 | 14.89 | 15.48 | 14.89 | 15.28 | 38,309 | +0.21(+1.37%) |
Jun 10, 2009 | 15.48 | 15.48 | 14.67 | 15.08 | 64,790 | -0.26(-1.72%) |
Jun 09, 2009 | 14.82 | 15.63 | 14.82 | 15.34 | 56,854 | +0.07(+0.44%) |
Jun 08, 2009 | 15.37 | 15.41 | 15.22 | 15.27 | 69,178 | -0.16(-1.03%) |
Jun 05, 2009 | 15.73 | 15.73 | 15.43 | 15.43 | 61,861 | -0.29(-1.86%) |
Jun 04, 2009 | 15.54 | 15.75 | 15.54 | 15.72 | 39,024 | +0.23(+1.46%) |
Jun 03, 2009 | 15.67 | 15.81 | 15.36 | 15.50 | 65,694 | -0.31(-1.97%) |
Jun 02, 2009 | 15.79 | 16.01 | 15.65 | 15.81 | 100,533 | +0.01(+0.09%) |
Jun 01, 2009 | 15.77 | 16.08 | 15.11 | 15.80 | 97,966 | +0.02(+0.15%) |
May 29, 2009 | 15.20 | 15.95 | 14.72 | 15.77 | 324,676 | +0.75(+4.98%) |
May 28, 2009 | 15.04 | 15.31 | 14.83 | 15.02 | 43,353 | +0.15(+1.00%) |
May 27, 2009 | 15.16 | 15.31 | 14.85 | 14.87 | 74,674 | -0.34(-2.24%) |
May 26, 2009 | 14.49 | 15.36 | 14.47 | 15.21 | 83,850 | +0.63(+4.35%) |
May 22, 2009 | 14.44 | 14.94 | 14.43 | 14.58 | 70,236 | +0.19(+1.30%) |
May 21, 2009 | 14.54 | 14.93 | 14.18 | 14.39 | 93,790 | -0.29(-1.99%) |
May 20, 2009 | 14.59 | 15.01 | 14.48 | 14.69 | 75,774 | +0.17(+1.16%) |
May 19, 2009 | 14.14 | 14.92 | 13.82 | 14.52 | 84,067 | +0.37(+2.65%) |
May 18, 2009 | 14.26 | 14.73 | 13.96 | 14.14 | 90,734 | -0.01(-0.07%) |
May 15, 2009 | 14.69 | 14.69 | 14.01 | 14.15 | 60,559 | -0.55(-3.72%) |
May 14, 2009 | 14.90 | 15.11 | 14.40 | 14.70 | 60,982 | +0.41(+2.85%) |
May 13, 2009 | 14.52 | 14.73 | 14.29 | 14.29 | 29,708 | -0.39(-2.68%) |
May 12, 2009 | 14.95 | 15.07 | 14.55 | 14.69 | 35,063 | -0.24(-1.61%) |
May 11, 2009 | 14.96 | 15.17 | 14.85 | 14.93 | 26,237 | -0.17(-1.11%) |
May 08, 2009 | 14.57 | 15.20 | 14.57 | 15.09 | 90,815 | +0.72(+4.97%) |
May 07, 2009 | 14.59 | 14.81 | 14.23 | 14.38 | 50,252 | -0.01(-0.07%) |
May 06, 2009 | 14.28 | 14.65 | 13.91 | 14.39 | 60,552 | +0.27(+1.94%) |
May 05, 2009 | 14.42 | 14.53 | 13.80 | 14.12 | 88,667 | -0.31(-2.13%) |
May 04, 2009 | 14.38 | 14.76 | 14.09 | 14.42 | 121,686 | +0.16(+1.14%) |
May 01, 2009 | 14.08 | 14.59 | 13.70 | 14.26 | 87,498 | +0.20(+1.43%) |
Apr 30, 2009 | 14.55 | 14.76 | 14.01 | 14.06 | 72,593 | -0.41(-2.82%) |
Apr 29, 2009 | 13.92 | 14.66 | 13.82 | 14.47 | 66,661 | +0.63(+4.58%) |
Apr 28, 2009 | 13.80 | 14.01 | 13.80 | 13.83 | 43,047 | +0.18(+1.34%) |
Apr 27, 2009 | 13.54 | 13.79 | 13.44 | 13.65 | 29,829 | -0.12(-0.87%) |
Apr 24, 2009 | 13.40 | 13.93 | 13.40 | 13.77 | 53,987 | +0.24(+1.81%) |
Apr 23, 2009 | 14.05 | 14.05 | 13.41 | 13.53 | 51,099 | -0.48(-3.39%) |
Apr 22, 2009 | 13.89 | 14.42 | 13.79 | 14.00 | 50,868 | -0.02(-0.14%) |
Apr 21, 2009 | 13.26 | 14.21 | 13.26 | 14.02 | 62,732 | +0.43(+3.18%) |
Apr 20, 2009 | 13.96 | 13.97 | 13.41 | 13.59 | 51,062 | -0.64(-4.52%) |
Apr 17, 2009 | 14.85 | 14.90 | 14.08 | 14.23 | 56,750 | -0.54(-3.67%) |
Apr 16, 2009 | 14.88 | 15.15 | 14.68 | 14.77 | 44,118 | +0.03(+0.23%) |
Apr 15, 2009 | 14.36 | 15.05 | 14.36 | 14.74 | 34,534 | +0.33(+2.26%) |
Apr 14, 2009 | 14.67 | 14.74 | 14.33 | 14.41 | 25,852 | -0.47(-3.13%) |
Apr 13, 2009 | 14.47 | 14.96 | 14.47 | 14.88 | 36,309 | +0.24(+1.67%) |
Apr 09, 2009 | 14.30 | 15.13 | 14.30 | 14.63 | 65,776 | +0.47(+3.32%) |
Apr 08, 2009 | 14.14 | 14.39 | 13.61 | 14.16 | 30,658 | +0.12(+0.85%) |
Apr 07, 2009 | 14.17 | 14.25 | 14.04 | 14.04 | 30,940 | -0.12(-0.88%) |
Apr 06, 2009 | 14.66 | 14.66 | 13.91 | 14.17 | 43,751 | -0.60(-4.09%) |
Apr 03, 2009 | 14.70 | 14.94 | 14.60 | 14.77 | 17,828 | +0.06(+0.42%) |
Apr 02, 2009 | 14.99 | 14.99 | 14.57 | 14.71 | 69,772 | +0.04(+0.29%) |
Apr 01, 2009 | 14.52 | 15.19 | 14.39 | 14.67 | 62,048 | +0.04(+0.26%) |
Mar 31, 2009 | 14.54 | 14.88 | 14.18 | 14.63 | 29,448 | +0.23(+1.60%) |
Mar 30, 2009 | 14.27 | 14.45 | 13.80 | 14.40 | 36,388 | -0.51(-3.44%) |
Mar 26, 2009 | 14.48 | 15.07 | 14.46 | 14.91 | 61,411 | +0.58(+4.02%) |
Mar 25, 2009 | 13.89 | 14.70 | 13.59 | 14.34 | 48,545 | +0.58(+4.22%) |
Mar 24, 2009 | 14.37 | 14.45 | 13.75 | 13.76 | 35,113 | -0.78(-5.38%) |
Mar 23, 2009 | 14.56 | 14.56 | 14.25 | 14.54 | 65,461 | +0.95(+6.96%) |
Mar 20, 2009 | 13.86 | 14.76 | 13.52 | 13.59 | 81,552 | -0.16(-1.19%) |
Mar 19, 2009 | 13.92 | 13.92 | 13.55 | 13.76 | 45,584 | +0.06(+0.46%) |
Mar 18, 2009 | 12.62 | 13.69 | 12.59 | 13.69 | 53,114 | +1.06(+8.36%) |
Mar 17, 2009 | 11.74 | 12.75 | 11.74 | 12.64 | 43,645 | +0.72(+6.08%) |
Mar 16, 2009 | 11.88 | 12.40 | 11.65 | 11.91 | 43,545 | +0.17(+1.47%) |
Mar 13, 2009 | 11.71 | 11.95 | 11.62 | 11.74 | 0 | +0.12(+1.07%) |
Mar 12, 2009 | 10.66 | 11.68 | 10.66 | 11.62 | 90,944 | +0.87(+8.13%) |
Mar 11, 2009 | 11.45 | 11.45 | 10.57 | 10.74 | 60,809 | -0.70(-6.09%) |
Mar 10, 2009 | 10.81 | 11.55 | 10.81 | 11.44 | 61,223 | +0.44(+3.97%) |
Mar 09, 2009 | 11.25 | 11.56 | 10.70 | 11.00 | 87,688 | -0.39(-3.45%) |
Mar 06, 2009 | 11.57 | 11.57 | 10.90 | 11.39 | 0 | -0.76(-6.28%) |
Mar 05, 2009 | 12.74 | 12.74 | 12.15 | 12.16 | 43,276 | -0.84(-6.46%) |
Mar 04, 2009 | 12.90 | 13.09 | 12.82 | 13.00 | 41,399 | +0.30(+2.38%) |
Mar 02, 2009 | 12.51 | 12.76 | 12.49 | 12.70 | 54,900 | -0.05(-0.38%) |
Feb 27, 2009 | 12.74 | 12.99 | 12.70 | 12.74 | 0 | -0.17(-1.34%) |
Feb 26, 2009 | 13.27 | 13.27 | 12.71 | 12.92 | 39,882 | -0.05(-0.41%) |
Feb 25, 2009 | 13.39 | 13.39 | 12.84 | 12.97 | 61,757 | -0.63(-4.62%) |
Feb 24, 2009 | 12.89 | 13.87 | 12.70 | 13.60 | 98,987 | +0.85(+6.66%) |
Feb 23, 2009 | 13.11 | 13.11 | 12.70 | 12.75 | 36,363 | -0.31(-2.39%) |
Feb 20, 2009 | 13.40 | 13.40 | 12.92 | 13.06 | 50,472 | -0.41(-3.03%) |
Feb 19, 2009 | 13.53 | 13.65 | 13.35 | 13.47 | 31,044 | +0.16(+1.19%) |
Feb 18, 2009 | 13.59 | 13.83 | 12.70 | 13.31 | 118,245 | -0.45(-3.28%) |
Feb 17, 2009 | 13.61 | 14.19 | 13.32 | 13.76 | 62,761 | -0.08(-0.59%) |
Feb 13, 2009 | 13.58 | 14.25 | 13.58 | 13.84 | 45,251 | +0.11(+0.80%) |
Feb 12, 2009 | 14.04 | 14.04 | 13.52 | 13.73 | 38,284 | -0.18(-1.28%) |
Feb 11, 2009 | 13.91 | 14.01 | 13.75 | 13.91 | 28,916 | +0.24(+1.76%) |
Feb 10, 2009 | 14.25 | 14.49 | 13.67 | 13.67 | 44,770 | -0.63(-4.43%) |
Feb 09, 2009 | 12.95 | 14.64 | 14.25 | 14.30 | 33,246 | -0.31(-2.13%) |
Feb 06, 2009 | 14.19 | 14.75 | 14.13 | 14.61 | 33,115 | +0.39(+2.73%) |
Feb 05, 2009 | 14.21 | 14.84 | 14.09 | 14.23 | 45,632 | -0.05(-0.34%) |
Feb 04, 2009 | 14.24 | 14.63 | 14.20 | 14.27 | 45,330 | +0.04(+0.27%) |
Feb 03, 2009 | 14.25 | 14.31 | 13.81 | 14.24 | 52,187 | +0.00(+0.00%) |