Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.75 | 24.00 | 24.00 | 24.00 | 123,329 | -0.83(-3.33%) |
Dec 30, 2009 | 25.00 | 25.12 | 24.59 | 24.83 | 152,827 | -0.06(-0.23%) |
Dec 29, 2009 | 24.96 | 24.99 | 24.73 | 24.89 | 85,005 | +0.05(+0.19%) |
Dec 28, 2009 | 24.93 | 24.98 | 24.64 | 24.84 | 73,963 | +0.06(+0.23%) |
Dec 24, 2009 | 24.65 | 24.81 | 24.46 | 24.78 | 35,099 | +0.23(+0.94%) |
Dec 23, 2009 | 24.48 | 24.60 | 24.22 | 24.55 | 75,466 | +0.22(+0.91%) |
Dec 22, 2009 | 23.96 | 24.43 | 23.83 | 24.33 | 127,260 | +0.38(+1.61%) |
Dec 21, 2009 | 23.91 | 24.10 | 23.69 | 23.95 | 160,405 | +0.21(+0.89%) |
Dec 18, 2009 | 24.20 | 24.20 | 23.28 | 23.73 | 429,430 | -0.35(-1.44%) |
Dec 17, 2009 | 24.54 | 24.72 | 23.78 | 24.08 | 202,808 | -0.65(-2.65%) |
Dec 16, 2009 | 24.88 | 25.15 | 24.49 | 24.74 | 126,533 | +0.06(+0.23%) |
Dec 15, 2009 | 24.45 | 24.99 | 24.30 | 24.68 | 165,523 | +0.16(+0.67%) |
Dec 14, 2009 | 24.44 | 24.64 | 24.41 | 24.51 | 303,017 | -0.69(-2.75%) |
Dec 11, 2009 | 24.59 | 25.28 | 24.58 | 25.21 | 158,728 | +0.79(+3.23%) |
Dec 10, 2009 | 24.59 | 24.89 | 24.21 | 24.42 | 256,240 | -0.17(-0.70%) |
Dec 09, 2009 | 24.71 | 24.73 | 24.33 | 24.59 | 76,898 | -0.16(-0.66%) |
Dec 08, 2009 | 24.75 | 25.14 | 24.63 | 24.75 | 106,468 | -0.19(-0.77%) |
Dec 07, 2009 | 24.89 | 25.26 | 24.86 | 24.95 | 103,609 | -0.02(-0.08%) |
Dec 04, 2009 | 24.61 | 24.97 | 24.52 | 24.97 | 182,473 | +0.79(+3.26%) |
Dec 03, 2009 | 24.37 | 24.55 | 24.06 | 24.18 | 228,840 | +0.00(+0.00%) |
Dec 02, 2009 | 24.36 | 24.70 | 24.05 | 24.18 | 121,960 | -0.05(-0.20%) |
Dec 01, 2009 | 24.18 | 24.48 | 23.92 | 24.23 | 234,171 | +0.26(+1.08%) |
Nov 30, 2009 | 23.63 | 24.04 | 23.16 | 23.97 | 271,101 | +0.38(+1.59%) |
Nov 27, 2009 | 23.81 | 24.07 | 23.57 | 23.59 | 94,402 | -0.71(-2.93%) |
Nov 25, 2009 | 24.61 | 24.84 | 24.18 | 24.30 | 181,926 | -0.10(-0.39%) |
Nov 24, 2009 | 24.61 | 24.61 | 24.21 | 24.40 | 169,999 | -0.13(-0.51%) |
Nov 23, 2009 | 23.77 | 24.75 | 23.70 | 24.52 | 196,623 | +1.11(+4.73%) |
Nov 20, 2009 | 23.27 | 23.50 | 23.09 | 23.42 | 111,777 | +0.09(+0.37%) |
Nov 19, 2009 | 23.65 | 23.65 | 23.10 | 23.33 | 230,834 | -0.49(-2.06%) |
Nov 18, 2009 | 23.84 | 23.95 | 23.60 | 23.82 | 78,687 | -0.02(-0.08%) |
Nov 17, 2009 | 23.55 | 23.99 | 23.48 | 23.84 | 140,141 | +0.28(+1.18%) |
Nov 16, 2009 | 22.94 | 23.79 | 22.80 | 23.56 | 295,211 | +0.65(+2.86%) |
Nov 13, 2009 | 22.73 | 23.13 | 22.53 | 22.91 | 79,759 | +0.21(+0.93%) |
Nov 12, 2009 | 23.21 | 23.52 | 22.60 | 22.70 | 153,152 | -0.51(-2.20%) |
Nov 11, 2009 | 23.06 | 23.25 | 22.90 | 23.21 | 153,262 | +0.19(+0.84%) |
Nov 10, 2009 | 22.67 | 23.08 | 22.62 | 23.01 | 133,585 | +0.23(+1.01%) |
Nov 09, 2009 | 22.64 | 23.02 | 22.43 | 22.78 | 147,023 | +0.36(+1.59%) |
Nov 06, 2009 | 22.59 | 22.81 | 22.33 | 22.43 | 130,356 | -0.25(-1.10%) |
Nov 05, 2009 | 22.04 | 22.75 | 22.04 | 22.68 | 194,323 | +0.86(+3.93%) |
Nov 04, 2009 | 21.93 | 22.28 | 21.75 | 21.82 | 216,467 | -0.14(-0.66%) |
Nov 03, 2009 | 21.52 | 22.00 | 21.33 | 21.96 | 782,757 | +0.41(+1.92%) |
Nov 02, 2009 | 21.76 | 21.98 | 21.42 | 21.55 | 200,011 | -0.04(-0.18%) |
Oct 30, 2009 | 22.04 | 22.19 | 21.56 | 21.59 | 246,232 | -0.64(-2.86%) |
Oct 29, 2009 | 21.85 | 22.30 | 21.74 | 22.22 | 229,495 | +0.44(+2.03%) |
Oct 28, 2009 | 22.32 | 22.43 | 21.70 | 21.78 | 189,112 | -0.50(-2.25%) |
Oct 27, 2009 | 21.97 | 22.86 | 21.95 | 22.28 | 211,472 | +0.26(+1.18%) |
Oct 26, 2009 | 21.77 | 22.32 | 21.44 | 22.02 | 268,693 | +0.33(+1.51%) |
Oct 23, 2009 | 21.65 | 21.92 | 21.57 | 21.69 | 175,600 | -0.60(-2.68%) |
Oct 22, 2009 | 21.87 | 22.35 | 21.37 | 22.29 | 202,587 | +0.66(+3.07%) |
Oct 21, 2009 | 21.80 | 22.29 | 21.60 | 21.63 | 235,212 | -0.31(-1.40%) |
Oct 20, 2009 | 21.61 | 22.01 | 21.59 | 21.93 | 328,764 | -0.24(-1.08%) |
Oct 19, 2009 | 22.01 | 22.41 | 21.67 | 22.18 | 108,806 | +0.29(+1.32%) |
Oct 16, 2009 | 21.90 | 22.00 | 21.62 | 21.89 | 121,419 | -0.11(-0.48%) |
Oct 15, 2009 | 21.61 | 22.10 | 21.54 | 21.99 | 157,077 | +0.39(+1.78%) |
Oct 14, 2009 | 21.74 | 21.82 | 21.35 | 21.61 | 174,917 | -0.03(-0.13%) |
Oct 13, 2009 | 21.74 | 21.87 | 21.30 | 21.64 | 178,051 | -0.07(-0.31%) |
Oct 12, 2009 | 21.78 | 21.87 | 21.43 | 21.70 | 135,369 | +0.26(+1.21%) |
Oct 09, 2009 | 20.92 | 21.57 | 20.90 | 21.44 | 144,285 | +0.58(+2.77%) |
Oct 08, 2009 | 20.88 | 21.24 | 20.61 | 20.87 | 187,176 | +0.12(+0.56%) |
Oct 07, 2009 | 20.57 | 20.78 | 20.52 | 20.75 | 95,144 | +0.18(+0.89%) |
Oct 06, 2009 | 20.50 | 20.76 | 20.16 | 20.57 | 319,848 | +0.14(+0.71%) |
Oct 05, 2009 | 20.76 | 20.76 | 20.25 | 20.42 | 299,311 | -0.15(-0.75%) |
Oct 02, 2009 | 20.60 | 20.71 | 20.16 | 20.58 | 165,790 | -0.08(-0.37%) |
Oct 01, 2009 | 21.33 | 21.33 | 20.64 | 20.65 | 210,554 | -0.79(-3.68%) |
Sep 30, 2009 | 22.22 | 22.22 | 21.09 | 21.44 | 245,737 | -0.80(-3.59%) |
Sep 29, 2009 | 22.12 | 22.48 | 21.81 | 22.24 | 126,758 | +0.06(+0.26%) |
Sep 28, 2009 | 21.75 | 22.44 | 21.74 | 22.18 | 127,918 | +0.45(+2.08%) |
Sep 25, 2009 | 21.68 | 22.00 | 21.54 | 21.73 | 101,439 | +0.05(+0.22%) |
Sep 24, 2009 | 21.86 | 22.08 | 21.48 | 21.68 | 133,505 | -0.21(-0.97%) |
Sep 23, 2009 | 22.63 | 22.64 | 21.89 | 21.90 | 372,043 | -0.77(-3.40%) |
Sep 22, 2009 | 22.37 | 22.72 | 22.09 | 22.67 | 526,845 | +0.36(+1.60%) |
Sep 21, 2009 | 21.95 | 22.57 | 21.85 | 22.31 | 162,436 | +0.31(+1.40%) |
Sep 18, 2009 | 22.14 | 22.27 | 21.76 | 22.00 | 164,611 | -0.11(-0.48%) |
Sep 17, 2009 | 21.67 | 22.35 | 21.67 | 22.11 | 109,458 | +0.48(+2.23%) |
Sep 16, 2009 | 21.70 | 21.72 | 21.09 | 21.63 | 101,365 | -0.09(-0.40%) |
Sep 15, 2009 | 21.89 | 21.93 | 21.56 | 21.71 | 176,226 | -0.18(-0.84%) |
Sep 14, 2009 | 21.29 | 21.99 | 21.27 | 21.90 | 89,215 | +0.56(+2.62%) |
Sep 11, 2009 | 21.52 | 21.60 | 21.29 | 21.34 | 96,213 | -0.10(-0.45%) |
Sep 10, 2009 | 21.36 | 21.45 | 21.11 | 21.43 | 80,443 | +0.08(+0.36%) |
Sep 09, 2009 | 20.92 | 21.46 | 20.90 | 21.36 | 116,490 | +0.49(+2.35%) |
Sep 08, 2009 | 21.13 | 21.13 | 20.73 | 20.87 | 113,053 | -0.19(-0.91%) |
Sep 04, 2009 | 20.77 | 21.14 | 20.64 | 21.06 | 97,718 | +0.29(+1.39%) |
Sep 03, 2009 | 20.45 | 20.77 | 20.17 | 20.77 | 107,059 | +0.38(+1.89%) |
Sep 02, 2009 | 20.38 | 20.58 | 20.16 | 20.39 | 153,073 | -0.09(-0.42%) |
Sep 01, 2009 | 20.81 | 21.17 | 20.36 | 20.47 | 112,929 | -0.38(-1.80%) |
Aug 31, 2009 | 20.74 | 21.10 | 20.61 | 20.85 | 169,627 | +0.11(+0.51%) |
Aug 28, 2009 | 21.27 | 21.38 | 20.62 | 20.74 | 99,745 | -0.46(-2.18%) |
Aug 27, 2009 | 20.98 | 21.22 | 20.63 | 21.20 | 116,085 | +0.25(+1.19%) |
Aug 26, 2009 | 21.13 | 21.40 | 20.80 | 20.95 | 127,127 | -0.11(-0.50%) |
Aug 25, 2009 | 20.86 | 21.17 | 20.81 | 21.06 | 141,865 | +0.28(+1.34%) |
Aug 24, 2009 | 20.54 | 20.90 | 20.50 | 20.78 | 141,039 | +0.24(+1.17%) |
Aug 21, 2009 | 20.22 | 20.73 | 20.22 | 20.54 | 211,046 | +0.29(+1.43%) |
Aug 20, 2009 | 19.73 | 20.29 | 19.70 | 20.25 | 214,113 | +0.54(+2.73%) |
Aug 19, 2009 | 19.15 | 19.80 | 19.15 | 19.71 | 269,746 | +0.43(+2.25%) |
Aug 18, 2009 | 19.06 | 19.33 | 18.87 | 19.28 | 116,509 | +0.30(+1.57%) |
Aug 17, 2009 | 18.70 | 19.30 | 18.70 | 18.98 | 141,547 | -0.01(-0.05%) |
Aug 14, 2009 | 19.15 | 19.31 | 18.75 | 18.99 | 126,648 | -0.24(-1.25%) |
Aug 13, 2009 | 19.55 | 19.55 | 18.87 | 19.23 | 117,783 | -0.32(-1.62%) |
Aug 12, 2009 | 19.11 | 19.85 | 19.11 | 19.55 | 118,987 | +0.43(+2.27%) |
Aug 11, 2009 | 19.09 | 19.28 | 18.85 | 19.11 | 125,001 | -0.12(-0.60%) |
Aug 10, 2009 | 18.77 | 19.48 | 18.77 | 19.23 | 182,735 | +0.40(+2.15%) |
Aug 07, 2009 | 19.29 | 19.35 | 18.77 | 18.83 | 281,991 | -0.32(-1.66%) |
Aug 06, 2009 | 19.53 | 19.61 | 19.11 | 19.14 | 170,153 | -0.22(-1.14%) |
Aug 05, 2009 | 19.73 | 19.73 | 19.02 | 19.36 | 145,250 | -0.35(-1.76%) |
Aug 04, 2009 | 19.72 | 19.73 | 19.57 | 19.71 | 208,275 | -0.06(-0.32%) |
Aug 03, 2009 | 19.92 | 19.92 | 19.39 | 19.77 | 249,060 | +0.14(+0.71%) |
Jul 31, 2009 | 19.66 | 19.97 | 19.57 | 19.63 | 266,177 | -0.18(-0.92%) |
Jul 30, 2009 | 19.18 | 19.92 | 19.09 | 19.82 | 405,112 | +0.73(+3.83%) |
Jul 29, 2009 | 18.61 | 19.22 | 18.50 | 19.09 | 278,580 | +0.45(+2.43%) |
Jul 28, 2009 | 18.29 | 18.71 | 18.09 | 18.63 | 885,805 | +0.37(+2.00%) |
Jul 27, 2009 | 18.29 | 18.57 | 18.15 | 18.27 | 647,890 | -0.02(-0.11%) |
Jul 24, 2009 | 17.71 | 18.37 | 17.71 | 18.29 | 407 | +0.48(+2.70%) |
Jul 23, 2009 | 18.23 | 18.55 | 17.41 | 17.81 | 548,226 | -0.29(-1.60%) |
Jul 22, 2009 | 17.68 | 18.16 | 17.64 | 18.09 | 383,035 | +0.38(+2.12%) |
Jul 21, 2009 | 17.48 | 17.72 | 17.39 | 17.72 | 156,056 | +0.26(+1.49%) |
Jul 20, 2009 | 17.51 | 17.54 | 17.01 | 17.46 | 197,869 | +0.07(+0.39%) |
Jul 17, 2009 | 17.69 | 17.76 | 17.25 | 17.39 | 247,785 | -0.24(-1.36%) |
Jul 16, 2009 | 17.31 | 17.69 | 17.17 | 17.63 | 112,387 | +0.30(+1.72%) |
Jul 15, 2009 | 16.90 | 17.33 | 16.67 | 17.33 | 211,533 | +0.54(+3.21%) |
Jul 14, 2009 | 16.78 | 16.87 | 16.67 | 16.80 | 120,563 | +0.02(+0.11%) |
Jul 13, 2009 | 16.32 | 16.78 | 16.30 | 16.78 | 152,282 | +0.37(+2.23%) |
Jul 10, 2009 | 16.28 | 16.51 | 16.24 | 16.41 | 112,311 | +0.03(+0.18%) |
Jul 09, 2009 | 16.57 | 16.59 | 16.25 | 16.38 | 105,273 | -0.13(-0.82%) |
Jul 08, 2009 | 16.68 | 16.69 | 16.28 | 16.52 | 180,214 | -0.15(-0.92%) |
Jul 07, 2009 | 16.69 | 16.85 | 16.44 | 16.67 | 122,728 | -0.07(-0.40%) |
Jul 06, 2009 | 16.50 | 16.80 | 16.50 | 16.74 | 172,603 | +0.13(+0.81%) |
Jul 02, 2009 | 16.72 | 16.79 | 16.39 | 16.60 | 183,180 | -0.38(-2.21%) |
Jul 01, 2009 | 17.00 | 17.27 | 16.90 | 16.98 | 208,588 | -0.01(-0.06%) |
Jun 30, 2009 | 16.97 | 17.05 | 16.79 | 16.99 | 206,147 | +0.00(+0.00%) |
Jun 29, 2009 | 16.79 | 17.05 | 16.46 | 16.99 | 181,305 | +0.34(+2.02%) |
Jun 26, 2009 | 16.73 | 16.85 | 16.43 | 16.65 | 539,720 | -0.20(-1.20%) |
Jun 25, 2009 | 16.75 | 16.95 | 16.69 | 16.85 | 136,715 | +0.34(+2.04%) |
Jun 24, 2009 | 16.55 | 16.59 | 16.38 | 16.52 | 173,100 | +0.03(+0.18%) |
Jun 23, 2009 | 16.68 | 16.75 | 16.32 | 16.49 | 161,182 | -0.05(-0.29%) |
Jun 22, 2009 | 16.81 | 16.85 | 16.49 | 16.54 | 150,080 | -0.42(-2.50%) |
Jun 19, 2009 | 17.25 | 17.56 | 16.93 | 16.96 | 279,172 | -0.08(-0.45%) |
Jun 18, 2009 | 16.48 | 17.21 | 16.23 | 17.04 | 219,400 | +0.49(+2.97%) |
Jun 17, 2009 | 15.54 | 16.66 | 15.54 | 16.54 | 1,530,556 | +1.05(+6.77%) |
Jun 16, 2009 | 15.76 | 15.84 | 15.43 | 15.50 | 165,365 | -0.12(-0.74%) |
Jun 15, 2009 | 16.09 | 16.19 | 15.56 | 15.61 | 205,519 | -0.56(-3.45%) |
Jun 12, 2009 | 16.17 | 16.24 | 15.73 | 16.17 | 191,213 | -0.07(-0.42%) |
Jun 11, 2009 | 16.08 | 16.58 | 16.08 | 16.24 | 118,257 | +0.04(+0.24%) |
Jun 10, 2009 | 16.34 | 16.34 | 15.72 | 16.20 | 191,894 | -0.12(-0.71%) |
Jun 09, 2009 | 16.45 | 16.63 | 16.11 | 16.31 | 190,216 | -0.12(-0.70%) |
Jun 08, 2009 | 16.32 | 16.58 | 16.23 | 16.43 | 120,925 | -0.07(-0.41%) |
Jun 05, 2009 | 16.78 | 16.80 | 16.25 | 16.50 | 230,879 | -0.21(-1.27%) |
Jun 04, 2009 | 16.85 | 16.85 | 16.33 | 16.71 | 280,720 | -0.06(-0.34%) |
Jun 03, 2009 | 16.84 | 16.95 | 16.60 | 16.77 | 231,619 | -0.02(-0.10%) |
Jun 02, 2009 | 16.86 | 17.18 | 16.64 | 16.78 | 392,336 | -0.08(-0.47%) |
Jun 01, 2009 | 16.52 | 17.18 | 16.52 | 16.86 | 203,181 | +0.52(+3.18%) |
May 29, 2009 | 16.30 | 16.42 | 15.99 | 16.34 | 244,147 | +0.13(+0.77%) |
May 28, 2009 | 16.23 | 16.51 | 15.84 | 16.22 | 143,065 | +0.13(+0.84%) |
May 27, 2009 | 16.39 | 16.49 | 16.06 | 16.08 | 150,247 | -0.34(-2.05%) |
May 26, 2009 | 15.83 | 16.50 | 15.80 | 16.42 | 215,224 | +0.52(+3.27%) |
May 22, 2009 | 16.00 | 16.14 | 15.85 | 15.90 | 183,684 | -0.07(-0.42%) |
May 21, 2009 | 15.76 | 16.03 | 15.76 | 15.97 | 204,752 | +0.11(+0.67%) |
May 20, 2009 | 15.69 | 16.14 | 15.69 | 15.86 | 242,737 | -0.01(-0.06%) |
May 19, 2009 | 15.57 | 16.05 | 15.39 | 15.87 | 219,622 | +0.30(+1.92%) |
May 18, 2009 | 15.55 | 15.61 | 14.88 | 15.57 | 197,613 | +0.13(+0.81%) |
May 15, 2009 | 15.52 | 15.52 | 15.09 | 15.45 | 184,524 | -0.10(-0.62%) |
May 14, 2009 | 15.36 | 15.76 | 15.21 | 15.54 | 177,479 | +0.19(+1.25%) |
May 13, 2009 | 15.38 | 15.67 | 15.26 | 15.35 | 410,659 | -0.21(-1.36%) |
May 12, 2009 | 15.67 | 15.77 | 14.96 | 15.56 | 779,419 | -0.09(-0.55%) |
May 11, 2009 | 15.56 | 15.82 | 15.30 | 15.65 | 196,562 | -0.11(-0.67%) |
May 08, 2009 | 15.59 | 15.89 | 15.47 | 15.76 | 292,849 | +0.32(+2.06%) |
May 07, 2009 | 15.18 | 15.52 | 15.04 | 15.44 | 411,773 | +0.38(+2.56%) |
May 06, 2009 | 15.54 | 15.54 | 14.85 | 15.05 | 251,685 | -0.35(-2.25%) |
May 05, 2009 | 15.06 | 15.45 | 14.83 | 15.40 | 323,141 | +0.32(+2.11%) |
May 04, 2009 | 14.90 | 15.10 | 14.89 | 15.08 | 324,080 | +0.54(+3.71%) |
May 01, 2009 | 14.83 | 14.83 | 14.48 | 14.54 | 304,147 | -0.27(-1.82%) |
Apr 30, 2009 | 14.69 | 15.00 | 14.63 | 14.81 | 793,623 | +0.13(+0.85%) |
Apr 29, 2009 | 14.62 | 14.92 | 14.45 | 14.69 | 407,154 | +0.12(+0.79%) |
Apr 28, 2009 | 14.35 | 14.82 | 14.29 | 14.57 | 356,140 | +0.08(+0.53%) |
Apr 27, 2009 | 14.93 | 15.14 | 14.45 | 14.49 | 431,514 | -0.64(-4.20%) |
Apr 24, 2009 | 15.00 | 15.78 | 14.87 | 15.13 | 445,175 | +0.13(+0.90%) |
Apr 23, 2009 | 16.00 | 16.18 | 14.08 | 15.00 | 859,072 | -0.94(-5.92%) |
Apr 22, 2009 | 15.77 | 16.17 | 15.71 | 15.94 | 298,111 | +0.06(+0.36%) |
Apr 21, 2009 | 15.70 | 16.17 | 15.63 | 15.88 | 383,223 | +0.18(+1.17%) |
Apr 20, 2009 | 16.16 | 16.36 | 15.57 | 15.70 | 328,033 | -0.81(-4.90%) |
Apr 17, 2009 | 16.57 | 16.77 | 16.21 | 16.51 | 365,783 | -0.01(-0.06%) |
Apr 16, 2009 | 16.49 | 16.59 | 16.23 | 16.52 | 224,074 | +0.12(+0.70%) |
Apr 15, 2009 | 15.97 | 16.51 | 15.97 | 16.40 | 178,234 | +0.33(+2.04%) |
Apr 14, 2009 | 16.19 | 16.30 | 15.86 | 16.07 | 241,461 | -0.25(-1.53%) |
Apr 13, 2009 | 16.32 | 16.48 | 16.03 | 16.32 | 465,197 | -0.10(-0.59%) |
Apr 09, 2009 | 15.98 | 16.58 | 15.79 | 16.42 | 286,072 | +0.64(+4.09%) |
Apr 08, 2009 | 15.56 | 15.88 | 15.52 | 15.77 | 117,354 | +0.34(+2.18%) |
Apr 07, 2009 | 15.32 | 15.63 | 15.13 | 15.44 | 193,365 | -0.03(-0.19%) |
Apr 06, 2009 | 15.42 | 15.75 | 15.33 | 15.47 | 134,443 | -0.05(-0.31%) |
Apr 03, 2009 | 15.52 | 15.76 | 15.20 | 15.52 | 255,864 | +0.01(+0.06%) |
Apr 02, 2009 | 15.71 | 15.89 | 15.43 | 15.51 | 426,187 | +0.06(+0.37%) |
Apr 01, 2009 | 15.22 | 15.58 | 14.81 | 15.45 | 378,606 | +0.02(+0.13%) |
Mar 31, 2009 | 15.77 | 15.85 | 15.36 | 15.43 | 276,803 | -0.25(-1.60%) |
Mar 30, 2009 | 15.32 | 15.75 | 14.93 | 15.68 | 253,522 | -0.48(-2.98%) |
Mar 26, 2009 | 15.57 | 16.16 | 15.44 | 16.16 | 211,631 | +0.70(+4.55%) |
Mar 25, 2009 | 14.95 | 15.75 | 14.85 | 15.46 | 194,462 | +0.59(+3.95%) |
Mar 24, 2009 | 14.78 | 15.25 | 14.78 | 14.87 | 208,006 | -0.13(-0.83%) |
Mar 23, 2009 | 14.68 | 15.00 | 14.51 | 15.00 | 200,360 | +0.88(+6.20%) |
Mar 20, 2009 | 14.22 | 14.56 | 13.97 | 14.12 | 253,080 | -0.10(-0.68%) |
Mar 19, 2009 | 14.94 | 14.94 | 14.11 | 14.22 | 156,821 | -0.46(-3.15%) |
Mar 18, 2009 | 14.68 | 14.88 | 14.45 | 14.68 | 212,940 | -0.09(-0.59%) |
Mar 17, 2009 | 14.36 | 14.82 | 14.02 | 14.76 | 254,998 | +0.33(+2.27%) |
Mar 16, 2009 | 15.00 | 15.20 | 14.39 | 14.44 | 245,908 | -0.54(-3.60%) |
Mar 13, 2009 | 14.69 | 15.12 | 14.55 | 14.98 | 0 | +0.31(+2.10%) |
Mar 12, 2009 | 14.20 | 14.78 | 13.70 | 14.67 | 212,538 | +0.38(+2.70%) |
Mar 11, 2009 | 14.66 | 14.98 | 14.26 | 14.28 | 160,339 | -0.36(-2.43%) |
Mar 10, 2009 | 14.50 | 14.99 | 14.29 | 14.64 | 227,004 | +0.31(+2.15%) |
Mar 09, 2009 | 14.25 | 14.74 | 14.17 | 14.33 | 312,194 | -0.07(-0.47%) |
Mar 06, 2009 | 14.56 | 14.72 | 14.13 | 14.40 | 0 | -0.17(-1.19%) |
Mar 05, 2009 | 14.82 | 14.82 | 14.42 | 14.57 | 195,310 | -0.41(-2.76%) |
Mar 04, 2009 | 14.54 | 15.21 | 14.43 | 14.99 | 452,039 | +0.34(+2.30%) |
Mar 02, 2009 | 15.19 | 15.42 | 14.63 | 14.65 | 424,847 | -0.79(-5.11%) |
Feb 27, 2009 | 15.79 | 15.88 | 15.44 | 15.44 | 0 | -0.49(-3.08%) |
Feb 26, 2009 | 16.67 | 16.83 | 15.88 | 15.93 | 340,414 | -0.78(-4.67%) |
Feb 25, 2009 | 16.91 | 17.13 | 16.24 | 16.71 | 251,966 | -0.32(-1.87%) |
Feb 24, 2009 | 16.98 | 17.26 | 16.60 | 17.03 | 505,995 | +0.26(+1.55%) |
Feb 23, 2009 | 17.62 | 17.62 | 16.67 | 16.77 | 310,949 | -0.90(-5.07%) |
Feb 20, 2009 | 17.85 | 17.96 | 17.57 | 17.66 | 0 | -0.45(-2.50%) |
Feb 19, 2009 | 18.28 | 18.47 | 18.07 | 18.11 | 134,464 | +0.01(+0.05%) |
Feb 18, 2009 | 18.46 | 18.51 | 17.92 | 18.10 | 277,910 | -0.28(-1.52%) |
Feb 17, 2009 | 18.30 | 18.66 | 17.90 | 18.38 | 351,590 | -0.02(-0.10%) |
Feb 13, 2009 | 18.44 | 18.76 | 18.14 | 18.40 | 317,674 | +0.03(+0.16%) |
Feb 12, 2009 | 18.15 | 18.48 | 17.67 | 18.37 | 550,682 | +0.20(+1.11%) |
Feb 11, 2009 | 18.63 | 18.77 | 18.15 | 18.17 | 500,823 | -0.34(-1.82%) |
Feb 10, 2009 | 18.62 | 19.05 | 18.24 | 18.51 | 449,652 | -0.15(-0.83%) |
Feb 09, 2009 | 19.02 | 19.07 | 18.48 | 18.66 | 419,296 | -0.40(-2.12%) |
Feb 06, 2009 | 18.51 | 19.21 | 18.49 | 19.07 | 267,690 | +0.49(+2.64%) |
Feb 05, 2009 | 18.48 | 18.79 | 18.33 | 18.58 | 335,086 | +0.06(+0.31%) |
Feb 04, 2009 | 18.15 | 18.83 | 18.12 | 18.52 | 398,013 | +0.45(+2.50%) |
Feb 03, 2009 | 18.13 | 18.32 | 17.52 | 18.07 | 753,553 | +0.13(+0.75%) |
Feb 02, 2009 | 18.30 | 18.57 | 17.72 | 17.93 | 728,944 | -0.41(-2.26%) |
Jan 30, 2009 | 18.11 | 18.86 | 18.11 | 18.34 | 0 | +0.69(+3.93%) |
Jan 29, 2009 | 17.32 | 19.49 | 17.20 | 17.65 | 559,439 | +1.12(+6.75%) |
Jan 28, 2009 | 16.43 | 16.81 | 16.28 | 16.54 | 273,908 | +0.38(+2.32%) |
Jan 27, 2009 | 15.56 | 16.28 | 15.52 | 16.16 | 286,622 | +0.60(+3.83%) |
Jan 26, 2009 | 15.45 | 15.80 | 15.26 | 15.56 | 245,826 | +0.21(+1.38%) |
Jan 23, 2009 | 15.31 | 15.76 | 15.02 | 15.35 | 345,712 | -0.07(-0.44%) |
Jan 22, 2009 | 15.25 | 15.66 | 14.96 | 15.42 | 290,534 | -0.07(-0.44%) |
Jan 21, 2009 | 15.07 | 15.52 | 14.93 | 15.49 | 282,885 | +0.51(+3.41%) |
Jan 20, 2009 | 15.29 | 15.77 | 14.98 | 14.98 | 301,831 | -0.51(-3.29%) |
Jan 16, 2009 | 15.34 | 15.51 | 14.99 | 15.49 | 265,728 | +0.42(+2.81%) |
Jan 15, 2009 | 14.75 | 15.21 | 14.53 | 15.06 | 297,342 | +0.38(+2.56%) |
Jan 14, 2009 | 14.65 | 14.89 | 14.59 | 14.69 | 184,202 | -0.21(-1.42%) |
Jan 13, 2009 | 14.62 | 14.92 | 14.54 | 14.90 | 218,234 | +0.32(+2.18%) |
Jan 12, 2009 | 14.20 | 14.72 | 14.03 | 14.58 | 284,504 | +0.41(+2.92%) |
Jan 09, 2009 | 14.52 | 14.62 | 14.06 | 14.17 | 260,615 | -0.31(-2.13%) |
Jan 08, 2009 | 14.15 | 14.69 | 13.96 | 14.48 | 312,924 | +0.25(+1.76%) |
Jan 07, 2009 | 14.24 | 14.41 | 13.97 | 14.23 | 536,721 | -0.26(-1.79%) |
Jan 06, 2009 | 14.89 | 15.00 | 14.42 | 14.49 | 452,169 | -0.35(-2.34%) |
Jan 05, 2009 | 15.39 | 15.44 | 14.55 | 14.83 | 246,073 | -0.47(-3.08%) |
Jan 02, 2009 | 14.98 | 15.35 | 14.61 | 15.30 | 0 | +0.37(+2.45%) |