Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.47 | 18.04 | 18.04 | 18.04 | 371,900 | -0.39(-2.12%) |
Dec 30, 2009 | 18.43 | 18.67 | 18.26 | 18.43 | 258,591 | -0.02(-0.11%) |
Dec 29, 2009 | 18.38 | 18.52 | 18.26 | 18.45 | 276,730 | +0.15(+0.82%) |
Dec 28, 2009 | 18.44 | 18.62 | 18.26 | 18.30 | 338,640 | -0.12(-0.65%) |
Dec 24, 2009 | 18.37 | 18.47 | 18.33 | 18.42 | 52,820 | +0.06(+0.33%) |
Dec 23, 2009 | 18.27 | 18.40 | 18.18 | 18.36 | 600,670 | +0.18(+0.99%) |
Dec 22, 2009 | 17.91 | 18.23 | 17.91 | 18.18 | 437,460 | +0.34(+1.91%) |
Dec 21, 2009 | 17.50 | 17.89 | 17.50 | 17.84 | 416,528 | +0.42(+2.41%) |
Dec 18, 2009 | 17.53 | 17.54 | 17.06 | 17.42 | 1,100,411 | +0.04(+0.23%) |
Dec 17, 2009 | 17.57 | 17.70 | 17.33 | 17.38 | 520,519 | -0.22(-1.25%) |
Dec 16, 2009 | 17.43 | 17.67 | 17.43 | 17.60 | 858,456 | +0.17(+0.98%) |
Dec 15, 2009 | 17.43 | 17.71 | 17.32 | 17.43 | 713,477 | -0.12(-0.68%) |
Dec 14, 2009 | 17.41 | 17.58 | 17.32 | 17.55 | 1,329,538 | -0.19(-1.07%) |
Dec 11, 2009 | 17.68 | 17.88 | 17.56 | 17.74 | 1,181,674 | +0.08(+0.45%) |
Dec 10, 2009 | 17.10 | 17.83 | 16.85 | 17.66 | 4,320,034 | -0.68(-3.71%) |
Dec 09, 2009 | 18.61 | 18.62 | 18.27 | 18.34 | 383,247 | -0.23(-1.24%) |
Dec 08, 2009 | 19.02 | 19.05 | 18.54 | 18.57 | 619,879 | -0.64(-3.33%) |
Dec 07, 2009 | 19.37 | 19.56 | 19.07 | 19.21 | 303,105 | -0.30(-1.54%) |
Dec 04, 2009 | 19.32 | 19.84 | 19.15 | 19.51 | 247,285 | +0.52(+2.74%) |
Dec 03, 2009 | 19.29 | 19.31 | 18.96 | 18.99 | 151,374 | -0.21(-1.09%) |
Dec 02, 2009 | 19.35 | 19.64 | 19.20 | 19.20 | 271,414 | -0.21(-1.08%) |
Dec 01, 2009 | 19.13 | 19.60 | 19.07 | 19.41 | 383,237 | +0.49(+2.59%) |
Nov 30, 2009 | 18.67 | 18.96 | 18.36 | 18.92 | 355,449 | +0.07(+0.37%) |
Nov 27, 2009 | 18.90 | 19.01 | 18.65 | 18.85 | 160,814 | -0.58(-2.99%) |
Nov 25, 2009 | 19.56 | 19.69 | 19.34 | 19.43 | 166,984 | -0.07(-0.36%) |
Nov 24, 2009 | 19.60 | 19.60 | 19.22 | 19.50 | 220,103 | -0.14(-0.71%) |
Nov 23, 2009 | 19.49 | 19.99 | 19.49 | 19.64 | 210,424 | +0.41(+2.13%) |
Nov 20, 2009 | 19.24 | 19.45 | 18.96 | 19.23 | 301,170 | -0.13(-0.67%) |
Nov 19, 2009 | 19.69 | 19.70 | 19.02 | 19.36 | 481,018 | -0.56(-2.81%) |
Nov 18, 2009 | 20.10 | 20.10 | 19.69 | 19.92 | 178,682 | -0.24(-1.19%) |
Nov 17, 2009 | 19.95 | 20.18 | 19.80 | 20.16 | 319,104 | +0.07(+0.35%) |
Nov 16, 2009 | 19.53 | 20.27 | 19.53 | 20.09 | 288,341 | +0.71(+3.66%) |
Nov 13, 2009 | 19.20 | 19.69 | 19.06 | 19.38 | 237,826 | +0.17(+0.88%) |
Nov 12, 2009 | 19.77 | 19.85 | 19.16 | 19.21 | 331,630 | -0.62(-3.13%) |
Nov 11, 2009 | 19.64 | 19.85 | 19.43 | 19.83 | 278,830 | +0.41(+2.11%) |
Nov 10, 2009 | 19.49 | 19.65 | 19.25 | 19.42 | 264,047 | -0.20(-1.02%) |
Nov 09, 2009 | 19.26 | 19.64 | 19.16 | 19.62 | 288,798 | +0.44(+2.29%) |
Nov 06, 2009 | 19.03 | 19.47 | 18.83 | 19.18 | 323,415 | +0.02(+0.10%) |
Nov 05, 2009 | 18.52 | 19.29 | 18.44 | 19.16 | 465,787 | +0.72(+3.90%) |
Nov 04, 2009 | 18.90 | 18.98 | 18.42 | 18.44 | 359,138 | -0.37(-1.97%) |
Nov 03, 2009 | 18.68 | 18.88 | 18.50 | 18.81 | 304,631 | -0.07(-0.37%) |
Nov 02, 2009 | 18.64 | 19.04 | 18.50 | 18.88 | 444,593 | +0.26(+1.40%) |
Oct 30, 2009 | 18.70 | 18.83 | 18.16 | 18.62 | 499,994 | -0.33(-1.74%) |
Oct 29, 2009 | 18.56 | 19.02 | 18.38 | 18.95 | 472,649 | +0.60(+3.27%) |
Oct 28, 2009 | 18.84 | 18.99 | 18.31 | 18.35 | 347,527 | -0.47(-2.50%) |
Oct 27, 2009 | 18.74 | 19.16 | 18.54 | 18.82 | 374,844 | +0.15(+0.80%) |
Oct 26, 2009 | 18.66 | 19.06 | 18.33 | 18.67 | 264,433 | +0.01(+0.05%) |
Oct 23, 2009 | 18.74 | 18.79 | 18.58 | 18.66 | 264,276 | -0.33(-1.74%) |
Oct 22, 2009 | 19.22 | 19.25 | 18.88 | 18.99 | 803,241 | -0.18(-0.94%) |
Oct 21, 2009 | 19.83 | 20.03 | 19.16 | 19.17 | 798,719 | -0.76(-3.81%) |
Oct 20, 2009 | 19.91 | 20.01 | 19.88 | 19.93 | 402,751 | -0.02(-0.10%) |
Oct 19, 2009 | 19.58 | 20.03 | 19.42 | 19.95 | 160,018 | +0.48(+2.47%) |
Oct 16, 2009 | 19.59 | 19.86 | 19.37 | 19.47 | 269,852 | -0.20(-1.02%) |
Oct 15, 2009 | 19.64 | 19.80 | 19.46 | 19.67 | 334,461 | -0.04(-0.20%) |
Oct 14, 2009 | 19.58 | 19.78 | 19.45 | 19.71 | 150,494 | +0.32(+1.65%) |
Oct 13, 2009 | 19.52 | 19.76 | 19.32 | 19.39 | 223,929 | -0.12(-0.62%) |
Oct 12, 2009 | 19.58 | 19.84 | 19.40 | 19.51 | 194,275 | +0.13(+0.67%) |
Oct 09, 2009 | 19.11 | 19.43 | 19.01 | 19.38 | 240,131 | +0.18(+0.94%) |
Oct 08, 2009 | 18.57 | 19.42 | 18.48 | 19.20 | 485,387 | +0.71(+3.84%) |
Oct 07, 2009 | 18.22 | 18.50 | 18.10 | 18.49 | 273,192 | +0.28(+1.54%) |
Oct 06, 2009 | 17.91 | 18.24 | 17.73 | 18.21 | 365,636 | +0.48(+2.71%) |
Oct 05, 2009 | 17.55 | 17.77 | 17.45 | 17.73 | 233,395 | +0.19(+1.08%) |
Oct 02, 2009 | 17.45 | 17.64 | 17.28 | 17.54 | 482,552 | -0.11(-0.62%) |
Oct 01, 2009 | 18.18 | 18.30 | 17.42 | 17.65 | 440,372 | -0.62(-3.39%) |
Sep 30, 2009 | 18.19 | 18.50 | 17.81 | 18.27 | 467,351 | +0.01(+0.05%) |
Sep 29, 2009 | 18.30 | 18.50 | 18.05 | 18.26 | 355,985 | -0.07(-0.38%) |
Sep 28, 2009 | 18.11 | 18.50 | 17.81 | 18.33 | 162,373 | +0.32(+1.78%) |
Sep 25, 2009 | 17.96 | 18.10 | 17.79 | 18.01 | 203,868 | -0.03(-0.17%) |
Sep 24, 2009 | 17.97 | 18.22 | 17.81 | 18.04 | 459,303 | +0.04(+0.22%) |
Sep 23, 2009 | 17.89 | 18.23 | 17.70 | 18.00 | 305,537 | +0.17(+0.95%) |
Sep 22, 2009 | 17.83 | 17.90 | 17.50 | 17.83 | 183,629 | +0.08(+0.45%) |
Sep 21, 2009 | 17.54 | 17.77 | 17.47 | 17.75 | 193,193 | +0.00(+0.00%) |
Sep 18, 2009 | 17.54 | 18.12 | 17.54 | 17.75 | 474,222 | -0.26(-1.44%) |
Sep 17, 2009 | 17.50 | 18.08 | 17.50 | 18.01 | 327,536 | +0.56(+3.21%) |
Sep 16, 2009 | 17.40 | 17.76 | 17.39 | 17.45 | 219,574 | +0.05(+0.29%) |
Sep 15, 2009 | 17.40 | 17.48 | 17.15 | 17.40 | 390,123 | -0.10(-0.57%) |
Sep 14, 2009 | 17.12 | 17.56 | 16.98 | 17.50 | 218,417 | +0.18(+1.04%) |
Sep 11, 2009 | 17.57 | 17.62 | 17.29 | 17.32 | 350,201 | -0.27(-1.53%) |
Sep 10, 2009 | 17.36 | 17.59 | 17.08 | 17.59 | 347,117 | +0.33(+1.91%) |
Sep 09, 2009 | 16.96 | 17.48 | 16.57 | 17.26 | 409,125 | +0.30(+1.77%) |
Sep 08, 2009 | 17.00 | 17.00 | 16.72 | 16.96 | 303,923 | +0.03(+0.18%) |
Sep 04, 2009 | 16.83 | 16.96 | 16.48 | 16.93 | 296,602 | +0.23(+1.38%) |
Sep 03, 2009 | 16.73 | 16.80 | 16.26 | 16.70 | 344,191 | +0.04(+0.24%) |
Sep 02, 2009 | 16.38 | 16.83 | 16.36 | 16.66 | 735,817 | +0.19(+1.15%) |
Sep 01, 2009 | 16.47 | 16.92 | 16.36 | 16.47 | 429,029 | -0.19(-1.14%) |
Aug 31, 2009 | 16.85 | 16.96 | 16.58 | 16.66 | 252,455 | -0.34(-2.00%) |
Aug 28, 2009 | 17.14 | 17.28 | 16.91 | 17.00 | 305,904 | -0.04(-0.23%) |
Aug 27, 2009 | 17.10 | 17.23 | 16.85 | 17.04 | 262,646 | +0.01(+0.06%) |
Aug 26, 2009 | 17.06 | 17.23 | 16.81 | 17.03 | 187,577 | -0.07(-0.41%) |
Aug 25, 2009 | 17.22 | 17.37 | 17.00 | 17.10 | 263,811 | -0.08(-0.47%) |
Aug 24, 2009 | 17.10 | 17.26 | 17.05 | 17.18 | 362,292 | +0.07(+0.41%) |
Aug 21, 2009 | 16.83 | 17.37 | 16.83 | 17.11 | 569,192 | +0.47(+2.82%) |
Aug 20, 2009 | 16.60 | 16.77 | 16.51 | 16.64 | 368,356 | -0.01(-0.06%) |
Aug 19, 2009 | 16.40 | 16.67 | 16.32 | 16.65 | 296,135 | +0.14(+0.85%) |
Aug 18, 2009 | 16.40 | 16.66 | 16.22 | 16.51 | 224,184 | -0.19(-1.14%) |
Aug 17, 2009 | 16.44 | 16.79 | 16.16 | 16.70 | 557,431 | +0.50(+3.09%) |
Aug 14, 2009 | 16.11 | 16.33 | 15.84 | 16.20 | 426,229 | -0.05(-0.31%) |
Aug 13, 2009 | 16.78 | 16.92 | 16.12 | 16.25 | 727,964 | -0.49(-2.93%) |
Aug 12, 2009 | 16.70 | 16.95 | 16.24 | 16.74 | 687,309 | -0.31(-1.82%) |
Aug 11, 2009 | 17.19 | 17.39 | 16.96 | 17.05 | 187,492 | -0.28(-1.62%) |
Aug 10, 2009 | 17.45 | 17.53 | 17.13 | 17.33 | 316,217 | -0.33(-1.87%) |
Aug 07, 2009 | 17.50 | 18.00 | 17.29 | 17.66 | 456,756 | +0.34(+1.96%) |
Aug 06, 2009 | 17.43 | 17.57 | 17.20 | 17.32 | 480,135 | -0.30(-1.70%) |
Aug 05, 2009 | 17.45 | 17.74 | 17.10 | 17.62 | 700,461 | +0.12(+0.69%) |
Aug 04, 2009 | 16.84 | 17.55 | 16.19 | 17.50 | 288,564 | +0.03(+0.17%) |
Aug 03, 2009 | 17.16 | 17.52 | 16.90 | 17.47 | 275,003 | +0.37(+2.16%) |
Jul 31, 2009 | 17.46 | 17.51 | 17.07 | 17.10 | 272,423 | -0.25(-1.44%) |
Jul 30, 2009 | 17.50 | 17.56 | 17.10 | 17.35 | 283,537 | +0.18(+1.05%) |
Jul 29, 2009 | 17.14 | 17.33 | 16.96 | 17.17 | 345,281 | -0.03(-0.17%) |
Jul 28, 2009 | 16.92 | 17.22 | 16.54 | 17.20 | 662,682 | +0.21(+1.24%) |
Jul 27, 2009 | 17.23 | 17.35 | 16.93 | 16.99 | 196,114 | -0.28(-1.62%) |
Jul 24, 2009 | 17.06 | 17.36 | 16.85 | 17.27 | 987 | +0.04(+0.23%) |
Jul 23, 2009 | 16.39 | 17.26 | 16.32 | 17.23 | 315,068 | +0.74(+4.49%) |
Jul 22, 2009 | 16.35 | 16.67 | 16.22 | 16.49 | 137,343 | +0.00(+0.00%) |
Jul 21, 2009 | 16.65 | 16.73 | 16.14 | 16.49 | 170,759 | -0.02(-0.12%) |
Jul 20, 2009 | 16.30 | 16.84 | 16.28 | 16.51 | 343,200 | +0.25(+1.54%) |
Jul 17, 2009 | 16.37 | 16.43 | 16.08 | 16.26 | 262,600 | -0.06(-0.37%) |
Jul 16, 2009 | 15.76 | 16.38 | 15.75 | 16.32 | 279,900 | +0.55(+3.49%) |
Jul 15, 2009 | 15.14 | 15.86 | 15.12 | 15.77 | 336,200 | +0.80(+5.34%) |
Jul 14, 2009 | 14.83 | 15.02 | 14.71 | 14.97 | 162,100 | +0.11(+0.74%) |
Jul 13, 2009 | 14.52 | 14.87 | 14.14 | 14.86 | 210,500 | +0.45(+3.12%) |
Jul 10, 2009 | 14.38 | 14.61 | 14.22 | 14.41 | 219,957 | -0.07(-0.48%) |
Jul 09, 2009 | 14.71 | 14.76 | 14.36 | 14.48 | 297,165 | -0.17(-1.16%) |
Jul 08, 2009 | 15.00 | 15.08 | 14.43 | 14.65 | 325,527 | -0.31(-2.07%) |
Jul 07, 2009 | 14.94 | 15.25 | 14.91 | 14.96 | 344,541 | -0.17(-1.12%) |
Jul 06, 2009 | 14.99 | 15.33 | 14.99 | 15.13 | 314,012 | +0.01(+0.07%) |
Jul 02, 2009 | 15.50 | 15.65 | 15.08 | 15.12 | 363,018 | -0.69(-4.36%) |
Jul 01, 2009 | 15.47 | 16.10 | 15.38 | 15.81 | 342,554 | +0.55(+3.60%) |
Jun 30, 2009 | 15.28 | 15.35 | 15.04 | 15.26 | 371,569 | -0.09(-0.59%) |
Jun 29, 2009 | 15.47 | 15.47 | 14.97 | 15.35 | 293,514 | -0.06(-0.39%) |
Jun 26, 2009 | 15.12 | 15.50 | 14.96 | 15.41 | 648,118 | +0.14(+0.92%) |
Jun 25, 2009 | 14.85 | 15.28 | 14.79 | 15.27 | 377,135 | +0.50(+3.39%) |
Jun 24, 2009 | 14.99 | 15.13 | 14.73 | 14.77 | 291,655 | +0.00(+0.00%) |
Jun 23, 2009 | 14.91 | 15.05 | 14.63 | 14.77 | 306,285 | -0.09(-0.61%) |
Jun 22, 2009 | 15.09 | 15.46 | 14.86 | 14.86 | 283,299 | -0.44(-2.88%) |
Jun 19, 2009 | 15.22 | 15.54 | 15.13 | 15.30 | 400,231 | +0.22(+1.46%) |
Jun 18, 2009 | 15.12 | 15.29 | 14.88 | 15.08 | 323,582 | -0.11(-0.72%) |
Jun 17, 2009 | 14.85 | 15.34 | 14.44 | 15.19 | 299,318 | +0.36(+2.43%) |
Jun 16, 2009 | 15.11 | 15.26 | 14.83 | 14.83 | 334,622 | -0.22(-1.46%) |
Jun 15, 2009 | 15.41 | 15.48 | 14.76 | 15.05 | 743,571 | -0.51(-3.28%) |
Jun 12, 2009 | 15.19 | 15.63 | 15.01 | 15.56 | 528,854 | +0.28(+1.83%) |
Jun 11, 2009 | 15.83 | 16.14 | 15.19 | 15.28 | 949,277 | -0.54(-3.41%) |
Jun 10, 2009 | 16.13 | 16.19 | 15.53 | 15.82 | 580,167 | -0.14(-0.88%) |
Jun 09, 2009 | 15.89 | 16.06 | 15.68 | 15.96 | 399,281 | +0.10(+0.63%) |
Jun 08, 2009 | 15.65 | 16.12 | 15.57 | 15.86 | 242,067 | -0.22(-1.37%) |
Jun 05, 2009 | 16.22 | 16.25 | 15.92 | 16.08 | 389,137 | -0.05(-0.31%) |
Jun 04, 2009 | 16.00 | 16.13 | 15.84 | 16.13 | 310,753 | +0.27(+1.70%) |
Jun 03, 2009 | 16.23 | 16.31 | 15.65 | 15.86 | 367,640 | -0.58(-3.53%) |
Jun 02, 2009 | 16.05 | 16.53 | 15.88 | 16.44 | 620,059 | +0.38(+2.37%) |
Jun 01, 2009 | 15.70 | 16.20 | 15.52 | 16.06 | 637,265 | +0.71(+4.63%) |
May 29, 2009 | 15.64 | 15.83 | 15.04 | 15.35 | 679,455 | -0.23(-1.48%) |
May 28, 2009 | 15.69 | 15.84 | 14.99 | 15.58 | 687,230 | +0.00(+0.00%) |
May 27, 2009 | 14.97 | 15.84 | 14.77 | 15.58 | 958,034 | +0.56(+3.73%) |
May 26, 2009 | 14.62 | 15.15 | 14.40 | 15.02 | 509,382 | +0.26(+1.76%) |
May 22, 2009 | 14.32 | 15.00 | 14.21 | 14.76 | 813,628 | +0.47(+3.29%) |
May 21, 2009 | 14.24 | 14.51 | 14.14 | 14.29 | 437,801 | -0.17(-1.18%) |
May 20, 2009 | 14.88 | 15.01 | 14.45 | 14.46 | 493,760 | -0.28(-1.90%) |
May 19, 2009 | 14.17 | 14.93 | 14.07 | 14.74 | 859,088 | +0.57(+4.02%) |
May 18, 2009 | 13.44 | 14.28 | 13.44 | 14.17 | 457,721 | +0.88(+6.62%) |
May 15, 2009 | 13.39 | 13.71 | 12.99 | 13.29 | 1,019,606 | -0.02(-0.15%) |
May 14, 2009 | 13.26 | 13.65 | 13.26 | 13.31 | 405,358 | +0.05(+0.38%) |
May 13, 2009 | 13.79 | 13.92 | 13.21 | 13.26 | 645,656 | -0.83(-5.89%) |
May 12, 2009 | 14.29 | 14.32 | 13.77 | 14.09 | 576,389 | -0.21(-1.47%) |
May 11, 2009 | 14.29 | 14.43 | 13.96 | 14.30 | 452,661 | +0.06(+0.42%) |
May 08, 2009 | 14.16 | 14.70 | 13.51 | 14.24 | 1,830,138 | +0.98(+7.39%) |
May 07, 2009 | 13.55 | 13.89 | 13.01 | 13.26 | 388,023 | -0.12(-0.90%) |
May 06, 2009 | 13.48 | 13.57 | 12.92 | 13.38 | 317,781 | +0.08(+0.60%) |
May 05, 2009 | 13.62 | 13.73 | 12.92 | 13.30 | 598,213 | -0.33(-2.42%) |
May 04, 2009 | 13.54 | 13.65 | 13.46 | 13.63 | 288,468 | +0.52(+3.97%) |
May 01, 2009 | 13.38 | 13.49 | 13.06 | 13.11 | 468,037 | -0.40(-2.96%) |
Apr 30, 2009 | 13.43 | 13.81 | 13.25 | 13.51 | 570,969 | +0.26(+1.96%) |
Apr 29, 2009 | 12.85 | 13.37 | 12.36 | 13.25 | 600,574 | +0.36(+2.79%) |
Apr 28, 2009 | 12.58 | 13.10 | 12.34 | 12.89 | 331,565 | +0.14(+1.10%) |
Apr 27, 2009 | 12.27 | 12.91 | 12.14 | 12.75 | 491,364 | +0.27(+2.16%) |
Apr 24, 2009 | 12.48 | 12.63 | 12.29 | 12.48 | 463,985 | +0.11(+0.89%) |
Apr 23, 2009 | 12.47 | 12.59 | 12.25 | 12.37 | 724,211 | -0.12(-0.96%) |
Apr 22, 2009 | 11.98 | 12.75 | 11.49 | 12.49 | 444,286 | +0.33(+2.71%) |
Apr 21, 2009 | 11.76 | 12.28 | 11.76 | 12.16 | 275,834 | +0.39(+3.31%) |
Apr 20, 2009 | 12.19 | 12.25 | 11.53 | 11.77 | 363,108 | -0.69(-5.54%) |
Apr 17, 2009 | 12.24 | 12.57 | 12.19 | 12.46 | 210,555 | +0.24(+1.96%) |
Apr 16, 2009 | 12.02 | 12.34 | 11.83 | 12.22 | 265,870 | +0.32(+2.69%) |
Apr 15, 2009 | 11.66 | 11.93 | 11.55 | 11.90 | 250,831 | +0.20(+1.71%) |
Apr 14, 2009 | 12.15 | 12.15 | 11.55 | 11.70 | 275,230 | -0.71(-5.72%) |
Apr 13, 2009 | 12.42 | 12.49 | 12.16 | 12.41 | 395,151 | -0.10(-0.80%) |
Apr 09, 2009 | 11.94 | 12.55 | 11.77 | 12.51 | 486,164 | +0.86(+7.38%) |
Apr 08, 2009 | 11.27 | 11.79 | 11.27 | 11.65 | 305,941 | +0.53(+4.77%) |
Apr 07, 2009 | 11.42 | 11.57 | 11.07 | 11.12 | 348,190 | -0.36(-3.14%) |
Apr 06, 2009 | 11.64 | 11.71 | 11.26 | 11.48 | 302,618 | -0.32(-2.71%) |
Apr 03, 2009 | 11.63 | 11.80 | 11.47 | 11.80 | 328,298 | +0.05(+0.43%) |
Apr 02, 2009 | 11.20 | 12.10 | 11.08 | 11.75 | 585,226 | +0.77(+7.01%) |
Apr 01, 2009 | 10.81 | 10.99 | 10.55 | 10.98 | 478,869 | -0.03(-0.27%) |
Mar 31, 2009 | 10.89 | 11.27 | 10.85 | 11.01 | 373,099 | +0.26(+2.42%) |
Mar 30, 2009 | 10.57 | 10.81 | 10.46 | 10.75 | 420,433 | -0.79(-6.85%) |
Mar 26, 2009 | 11.00 | 11.55 | 10.99 | 11.54 | 545,611 | +0.56(+5.10%) |
Mar 25, 2009 | 10.47 | 11.17 | 10.41 | 10.98 | 640,589 | +0.61(+5.88%) |
Mar 24, 2009 | 10.25 | 10.59 | 10.12 | 10.37 | 599,035 | -0.01(-0.10%) |
Mar 23, 2009 | 9.795 | 10.38 | 9.790 | 10.38 | 519,916 | +0.78(+8.13%) |
Mar 20, 2009 | 9.440 | 9.810 | 9.430 | 9.600 | 679,941 | +0.00(+0.00%) |
Mar 19, 2009 | 9.990 | 9.990 | 9.470 | 9.600 | 389,394 | -0.32(-3.23%) |
Mar 18, 2009 | 9.720 | 9.980 | 9.460 | 9.920 | 388,366 | +0.20(+2.06%) |
Mar 17, 2009 | 9.400 | 9.720 | 9.250 | 9.720 | 306,613 | +0.32(+3.40%) |
Mar 16, 2009 | 9.840 | 9.840 | 9.360 | 9.400 | 365,376 | -0.19(-1.98%) |
Mar 13, 2009 | 9.790 | 9.790 | 9.290 | 9.590 | 0 | +0.06(+0.63%) |
Mar 12, 2009 | 9.090 | 9.640 | 8.890 | 9.530 | 791,676 | +0.47(+5.19%) |
Mar 11, 2009 | 9.050 | 9.140 | 8.820 | 9.060 | 691,062 | -0.08(-0.88%) |
Mar 10, 2009 | 8.480 | 9.180 | 8.450 | 9.140 | 610,482 | +0.76(+9.07%) |
Mar 09, 2009 | 8.800 | 9.090 | 8.330 | 8.380 | 664,160 | -0.56(-6.26%) |
Mar 06, 2009 | 9.140 | 9.220 | 8.710 | 8.940 | 0 | -0.07(-0.78%) |
Mar 05, 2009 | 9.380 | 9.400 | 8.960 | 9.010 | 701,408 | -0.38(-4.05%) |
Mar 04, 2009 | 9.410 | 9.600 | 9.250 | 9.390 | 666,929 | -0.20(-2.09%) |
Mar 02, 2009 | 9.800 | 9.950 | 9.580 | 9.590 | 1,221,802 | -0.52(-5.14%) |
Feb 27, 2009 | 9.800 | 10.38 | 9.667 | 10.11 | 0 | +0.14(+1.40%) |
Feb 26, 2009 | 10.04 | 10.23 | 9.870 | 9.970 | 1,264,431 | -0.03(-0.30%) |
Feb 25, 2009 | 10.29 | 10.29 | 9.780 | 10.00 | 465,946 | -0.39(-3.75%) |
Feb 24, 2009 | 10.24 | 10.45 | 10.00 | 10.39 | 752,971 | +0.33(+3.28%) |
Feb 23, 2009 | 10.37 | 10.50 | 9.990 | 10.06 | 728,520 | -0.35(-3.36%) |
Feb 20, 2009 | 10.52 | 10.59 | 10.24 | 10.41 | 0 | -0.26(-2.44%) |
Feb 19, 2009 | 11.09 | 11.10 | 10.48 | 10.67 | 740,934 | -0.33(-3.00%) |
Feb 18, 2009 | 11.25 | 11.31 | 10.93 | 11.00 | 688,357 | -0.13(-1.17%) |
Feb 17, 2009 | 11.00 | 11.31 | 11.00 | 11.13 | 957,319 | -0.38(-3.30%) |
Feb 13, 2009 | 11.56 | 11.66 | 11.32 | 11.51 | 853,311 | +0.00(+0.00%) |
Feb 12, 2009 | 10.94 | 11.55 | 10.80 | 11.51 | 821,329 | +0.40(+3.60%) |
Feb 11, 2009 | 11.03 | 11.50 | 10.87 | 11.11 | 741,941 | +0.10(+0.91%) |
Feb 10, 2009 | 11.65 | 11.94 | 10.95 | 11.01 | 924,016 | -0.69(-5.90%) |
Feb 09, 2009 | 11.55 | 11.76 | 11.32 | 11.70 | 3,425,630 | -0.02(-0.17%) |
Feb 06, 2009 | 11.15 | 11.80 | 10.78 | 11.72 | 0 | +0.59(+5.30%) |
Feb 05, 2009 | 13.36 | 13.49 | 10.79 | 11.13 | 4,482,459 | -3.83(-25.60%) |
Feb 04, 2009 | 14.74 | 15.46 | 14.65 | 14.96 | 759,200 | +0.22(+1.49%) |
Feb 03, 2009 | 14.61 | 14.84 | 14.16 | 14.74 | 565,151 | +0.14(+0.96%) |
Feb 02, 2009 | 13.89 | 14.72 | 13.76 | 14.60 | 501,368 | +0.44(+3.11%) |
Jan 30, 2009 | 14.39 | 14.86 | 14.11 | 14.16 | 0 | -0.33(-2.28%) |
Jan 29, 2009 | 15.00 | 15.00 | 14.49 | 14.49 | 387,543 | -0.51(-3.40%) |
Jan 28, 2009 | 14.78 | 15.10 | 14.54 | 15.00 | 986,180 | +0.28(+1.90%) |
Jan 27, 2009 | 14.79 | 14.94 | 14.57 | 14.72 | 338,783 | -0.01(-0.07%) |
Jan 26, 2009 | 14.68 | 15.14 | 14.47 | 14.73 | 457,152 | +0.22(+1.52%) |
Jan 23, 2009 | 14.33 | 14.81 | 14.11 | 14.51 | 0 | -0.22(-1.49%) |
Jan 22, 2009 | 14.43 | 15.13 | 14.43 | 14.73 | 449,748 | -0.22(-1.47%) |
Jan 21, 2009 | 14.58 | 15.02 | 14.46 | 14.95 | 576,064 | +0.62(+4.33%) |
Jan 20, 2009 | 14.79 | 15.04 | 13.95 | 14.33 | 987,972 | -0.55(-3.70%) |
Jan 16, 2009 | 15.46 | 15.67 | 14.15 | 14.88 | 0 | -0.44(-2.87%) |
Jan 15, 2009 | 14.71 | 15.50 | 14.51 | 15.32 | 1,485,987 | -0.07(-0.45%) |
Jan 14, 2009 | 16.13 | 16.17 | 15.28 | 15.39 | 590,394 | -1.13(-6.84%) |
Jan 13, 2009 | 16.36 | 16.68 | 16.21 | 16.52 | 365,612 | +0.09(+0.55%) |
Jan 12, 2009 | 16.43 | 16.59 | 16.25 | 16.43 | 494,001 | +0.14(+0.86%) |
Jan 09, 2009 | 17.18 | 17.36 | 16.12 | 16.29 | 1,045,605 | -0.95(-5.51%) |
Jan 08, 2009 | 16.99 | 17.66 | 16.53 | 17.24 | 890,369 | -0.04(-0.23%) |
Jan 07, 2009 | 17.79 | 18.21 | 16.55 | 17.28 | 1,494,756 | -0.91(-5.00%) |
Jan 06, 2009 | 17.97 | 18.35 | 17.69 | 18.19 | 575,752 | +0.39(+2.19%) |
Jan 05, 2009 | 18.35 | 18.45 | 17.61 | 17.80 | 783,620 | -0.67(-3.63%) |
Jan 02, 2009 | 18.13 | 18.55 | 17.85 | 18.47 | 0 | +0.64(+3.59%) |