Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.92 | 19.14 | 19.14 | 19.14 | 26,736 | +0.26(+1.39%) |
Dec 30, 2009 | 19.27 | 19.39 | 18.42 | 18.88 | 39,892 | -0.42(-2.17%) |
Dec 29, 2009 | 19.19 | 19.43 | 19.16 | 19.29 | 6,027 | +0.16(+0.81%) |
Dec 28, 2009 | 19.62 | 19.62 | 18.95 | 19.14 | 14,278 | -0.45(-2.28%) |
Dec 24, 2009 | 19.71 | 19.79 | 19.44 | 19.58 | 10,604 | +0.00(+0.00%) |
Dec 23, 2009 | 19.78 | 19.92 | 19.56 | 19.58 | 18,802 | -0.17(-0.84%) |
Dec 22, 2009 | 19.61 | 19.93 | 19.56 | 19.75 | 18,416 | +0.20(+1.05%) |
Dec 21, 2009 | 19.60 | 20.41 | 19.15 | 19.55 | 21,186 | +0.03(+0.15%) |
Dec 18, 2009 | 19.51 | 19.95 | 19.19 | 19.52 | 56,465 | +0.21(+1.11%) |
Dec 17, 2009 | 19.52 | 19.75 | 19.14 | 19.30 | 21,452 | -0.31(-1.59%) |
Dec 16, 2009 | 20.04 | 20.04 | 19.58 | 19.61 | 16,107 | -0.22(-1.13%) |
Dec 15, 2009 | 19.80 | 20.21 | 19.54 | 19.84 | 32,466 | +0.05(+0.25%) |
Dec 14, 2009 | 18.90 | 19.82 | 18.68 | 19.79 | 30,287 | +0.98(+5.22%) |
Dec 11, 2009 | 18.86 | 19.00 | 18.72 | 18.81 | 11,583 | +0.09(+0.47%) |
Dec 10, 2009 | 19.46 | 19.46 | 18.52 | 18.72 | 22,960 | -0.72(-3.70%) |
Dec 09, 2009 | 20.04 | 20.16 | 19.02 | 19.44 | 17,153 | -0.60(-3.01%) |
Dec 08, 2009 | 19.21 | 20.13 | 18.87 | 20.04 | 40,834 | +0.77(+3.99%) |
Dec 07, 2009 | 19.70 | 19.91 | 18.90 | 19.27 | 14,258 | -0.49(-2.46%) |
Dec 04, 2009 | 18.93 | 19.96 | 18.78 | 19.76 | 27,409 | +1.19(+6.39%) |
Dec 03, 2009 | 18.75 | 18.78 | 18.45 | 18.57 | 22,175 | -0.17(-0.88%) |
Dec 02, 2009 | 18.30 | 18.89 | 18.30 | 18.74 | 46,423 | +0.24(+1.31%) |
Dec 01, 2009 | 19.00 | 19.03 | 18.34 | 18.50 | 59,241 | -0.45(-2.36%) |
Nov 30, 2009 | 18.38 | 18.94 | 18.24 | 18.94 | 76,200 | +0.70(+3.84%) |
Nov 27, 2009 | 18.04 | 18.65 | 17.71 | 18.24 | 28,829 | -0.43(-2.29%) |
Nov 25, 2009 | 18.66 | 19.12 | 18.39 | 18.67 | 16,860 | +0.04(+0.21%) |
Nov 24, 2009 | 18.31 | 18.98 | 18.09 | 18.63 | 33,109 | -0.42(-2.20%) |
Nov 23, 2009 | 19.02 | 19.57 | 18.87 | 19.05 | 16,861 | +0.32(+1.71%) |
Nov 20, 2009 | 19.21 | 19.36 | 18.54 | 18.73 | 34,791 | -0.54(-2.83%) |
Nov 19, 2009 | 20.30 | 20.41 | 19.27 | 19.27 | 32,613 | -1.13(-5.53%) |
Nov 18, 2009 | 20.40 | 20.54 | 19.85 | 20.40 | 9,710 | +0.05(+0.24%) |
Nov 17, 2009 | 19.70 | 20.36 | 19.19 | 20.35 | 13,546 | +0.62(+3.15%) |
Nov 16, 2009 | 19.18 | 19.83 | 18.86 | 19.73 | 23,092 | +0.75(+3.94%) |
Nov 13, 2009 | 18.76 | 19.45 | 18.71 | 18.98 | 9,734 | +0.26(+1.40%) |
Nov 12, 2009 | 18.87 | 19.59 | 18.60 | 18.72 | 25,840 | -0.39(-2.04%) |
Nov 11, 2009 | 19.99 | 19.99 | 18.90 | 19.11 | 19,494 | -0.70(-3.53%) |
Nov 10, 2009 | 19.75 | 20.16 | 19.59 | 19.81 | 36,451 | -0.01(-0.05%) |
Nov 09, 2009 | 19.10 | 20.14 | 18.91 | 19.82 | 43,464 | +0.88(+4.62%) |
Nov 06, 2009 | 19.30 | 19.33 | 18.67 | 18.94 | 44,268 | -0.63(-3.23%) |
Nov 05, 2009 | 18.83 | 19.61 | 18.67 | 19.58 | 21,904 | +0.86(+4.57%) |
Nov 04, 2009 | 18.81 | 18.90 | 18.57 | 18.72 | 37,748 | -0.01(-0.05%) |
Nov 03, 2009 | 18.69 | 18.98 | 18.64 | 18.73 | 34,199 | -0.09(-0.47%) |
Nov 02, 2009 | 19.21 | 19.21 | 18.55 | 18.82 | 31,984 | -0.31(-1.63%) |
Oct 30, 2009 | 18.92 | 19.34 | 18.67 | 19.13 | 43,818 | +0.06(+0.31%) |
Oct 29, 2009 | 19.26 | 19.26 | 18.72 | 19.07 | 32,118 | -0.01(-0.05%) |
Oct 28, 2009 | 19.10 | 19.44 | 18.99 | 19.08 | 31,210 | -0.07(-0.36%) |
Oct 27, 2009 | 18.85 | 19.68 | 18.85 | 19.15 | 25,667 | +0.31(+1.65%) |
Oct 26, 2009 | 18.81 | 19.93 | 18.71 | 18.84 | 25,120 | -0.01(-0.05%) |
Oct 23, 2009 | 18.87 | 20.02 | 18.72 | 18.85 | 23,742 | -0.87(-4.39%) |
Oct 22, 2009 | 18.78 | 19.72 | 18.78 | 19.71 | 33,426 | +0.96(+5.14%) |
Oct 21, 2009 | 18.68 | 19.68 | 18.59 | 18.75 | 39,662 | +0.01(+0.05%) |
Oct 20, 2009 | 18.75 | 19.11 | 18.70 | 18.74 | 16,457 | -0.40(-2.08%) |
Oct 19, 2009 | 18.98 | 19.20 | 18.78 | 19.14 | 20,528 | +0.16(+0.82%) |
Oct 16, 2009 | 18.85 | 19.25 | 18.37 | 18.98 | 34,003 | +0.01(+0.05%) |
Oct 15, 2009 | 18.82 | 19.07 | 18.68 | 18.97 | 19,150 | +0.08(+0.41%) |
Oct 14, 2009 | 19.00 | 19.09 | 18.63 | 18.89 | 24,943 | +0.06(+0.31%) |
Oct 13, 2009 | 18.58 | 18.88 | 18.54 | 18.84 | 30,033 | +0.24(+1.31%) |
Oct 12, 2009 | 19.27 | 19.27 | 18.54 | 18.59 | 28,796 | -0.35(-1.85%) |
Oct 09, 2009 | 18.88 | 18.99 | 18.61 | 18.94 | 18,305 | +0.12(+0.62%) |
Oct 08, 2009 | 18.83 | 19.22 | 18.69 | 18.83 | 37,889 | +0.12(+0.62%) |
Oct 07, 2009 | 18.88 | 18.95 | 18.56 | 18.71 | 32,243 | -0.15(-0.77%) |
Oct 06, 2009 | 18.88 | 19.12 | 18.52 | 18.86 | 35,973 | +0.06(+0.31%) |
Oct 05, 2009 | 19.18 | 19.18 | 18.49 | 18.80 | 34,500 | +0.13(+0.68%) |
Oct 02, 2009 | 18.61 | 18.79 | 18.44 | 18.67 | 59,280 | -0.06(-0.31%) |
Oct 01, 2009 | 18.52 | 19.47 | 18.46 | 18.73 | 76,743 | -0.08(-0.41%) |
Sep 30, 2009 | 19.40 | 19.40 | 18.52 | 18.81 | 63,951 | -0.53(-2.76%) |
Sep 29, 2009 | 19.88 | 19.92 | 19.28 | 19.34 | 62,503 | -0.46(-2.31%) |
Sep 28, 2009 | 20.14 | 20.73 | 19.46 | 19.80 | 58,162 | -0.27(-1.36%) |
Sep 25, 2009 | 19.88 | 20.08 | 19.43 | 20.07 | 52,171 | +0.08(+0.39%) |
Sep 24, 2009 | 19.35 | 19.99 | 19.33 | 19.99 | 52,753 | +0.55(+2.85%) |
Sep 23, 2009 | 19.64 | 20.09 | 19.35 | 19.44 | 73,395 | -0.08(-0.40%) |
Sep 22, 2009 | 19.83 | 20.04 | 19.14 | 19.52 | 66,625 | -0.11(-0.54%) |
Sep 21, 2009 | 19.74 | 19.74 | 19.44 | 19.62 | 76,956 | -0.25(-1.27%) |
Sep 18, 2009 | 19.65 | 20.12 | 19.65 | 19.88 | 64,381 | +0.29(+1.49%) |
Sep 17, 2009 | 19.22 | 20.09 | 19.22 | 19.58 | 63,489 | -0.03(-0.15%) |
Sep 16, 2009 | 19.14 | 19.85 | 18.94 | 19.61 | 51,384 | +0.45(+2.33%) |
Sep 15, 2009 | 19.70 | 19.78 | 18.73 | 19.17 | 74,304 | +0.59(+3.19%) |
Sep 14, 2009 | 19.02 | 19.02 | 18.24 | 18.57 | 82,393 | -0.56(-2.95%) |
Sep 11, 2009 | 19.49 | 19.58 | 18.84 | 19.14 | 47,884 | -0.42(-2.14%) |
Sep 10, 2009 | 18.65 | 19.60 | 18.65 | 19.56 | 94,371 | +0.92(+4.96%) |
Sep 09, 2009 | 18.56 | 18.76 | 18.16 | 18.63 | 119,699 | +0.16(+0.84%) |
Sep 08, 2009 | 18.98 | 18.99 | 18.46 | 18.48 | 68,986 | -0.38(-2.01%) |
Sep 04, 2009 | 18.58 | 19.04 | 18.39 | 18.86 | 74,814 | +0.22(+1.20%) |
Sep 03, 2009 | 19.24 | 19.24 | 18.53 | 18.63 | 115,462 | -0.48(-2.49%) |
Sep 02, 2009 | 20.39 | 20.44 | 18.82 | 19.11 | 137,501 | -1.40(-6.83%) |
Sep 01, 2009 | 19.53 | 20.61 | 19.53 | 20.51 | 122,586 | +0.98(+5.03%) |
Aug 31, 2009 | 20.26 | 20.29 | 19.51 | 19.53 | 85,565 | -0.96(-4.70%) |
Aug 28, 2009 | 21.15 | 21.15 | 20.09 | 20.49 | 72,053 | -0.58(-2.77%) |
Aug 27, 2009 | 21.60 | 21.60 | 20.69 | 21.07 | 110,280 | -0.49(-2.26%) |
Aug 26, 2009 | 21.16 | 22.01 | 21.14 | 21.56 | 215,912 | -1.04(-4.60%) |
Aug 25, 2009 | 20.71 | 23.31 | 19.71 | 22.60 | 171,352 | -1.01(-4.28%) |
Aug 24, 2009 | 23.72 | 24.02 | 23.10 | 23.61 | 19,041 | -0.11(-0.45%) |
Aug 21, 2009 | 23.89 | 23.94 | 23.11 | 23.72 | 59,345 | +0.13(+0.54%) |
Aug 20, 2009 | 23.80 | 23.80 | 23.03 | 23.59 | 17,604 | -0.19(-0.82%) |
Aug 19, 2009 | 23.61 | 23.90 | 23.08 | 23.79 | 18,286 | +0.05(+0.20%) |
Aug 18, 2009 | 23.55 | 23.92 | 23.22 | 23.74 | 23,030 | +0.25(+1.08%) |
Aug 17, 2009 | 23.55 | 23.88 | 22.87 | 23.48 | 28,736 | -0.48(-1.99%) |
Aug 14, 2009 | 24.35 | 24.63 | 23.69 | 23.96 | 47,165 | -0.35(-1.44%) |
Aug 13, 2009 | 23.99 | 24.38 | 23.78 | 24.31 | 41,560 | +0.49(+2.04%) |
Aug 12, 2009 | 23.57 | 24.13 | 23.50 | 23.82 | 42,332 | +0.35(+1.49%) |
Aug 11, 2009 | 23.47 | 23.73 | 23.18 | 23.47 | 32,806 | -0.09(-0.37%) |
Aug 10, 2009 | 22.98 | 23.73 | 22.78 | 23.56 | 57,856 | +0.57(+2.50%) |
Aug 07, 2009 | 22.65 | 24.07 | 22.20 | 22.99 | 45,557 | +0.77(+3.46%) |
Aug 06, 2009 | 22.32 | 22.67 | 21.93 | 22.22 | 45,764 | +0.19(+0.88%) |
Aug 05, 2009 | 23.18 | 23.18 | 21.88 | 22.03 | 59,743 | -1.25(-5.39%) |
Aug 04, 2009 | 22.95 | 23.62 | 22.95 | 23.28 | 25,171 | +0.30(+1.31%) |
Aug 03, 2009 | 23.03 | 23.28 | 22.85 | 22.98 | 51,503 | +0.18(+0.81%) |
Jul 31, 2009 | 22.97 | 23.80 | 22.70 | 22.79 | 52,013 | -0.30(-1.31%) |
Jul 30, 2009 | 22.91 | 23.73 | 22.87 | 23.10 | 36,507 | +0.55(+2.46%) |
Jul 29, 2009 | 22.94 | 23.31 | 22.39 | 22.54 | 49,317 | -0.51(-2.19%) |
Jul 28, 2009 | 23.25 | 23.58 | 22.68 | 23.05 | 34,410 | -0.34(-1.46%) |
Jul 27, 2009 | 23.00 | 23.61 | 22.49 | 23.39 | 49,091 | +0.29(+1.26%) |
Jul 24, 2009 | 22.34 | 23.25 | 22.27 | 23.10 | 31,142 | +0.63(+2.81%) |
Jul 23, 2009 | 22.46 | 23.41 | 22.10 | 22.46 | 92,004 | -0.12(-0.52%) |
Jul 22, 2009 | 22.94 | 23.20 | 22.39 | 22.58 | 41,313 | -0.54(-2.35%) |
Jul 21, 2009 | 23.75 | 23.96 | 22.57 | 23.12 | 43,189 | -0.56(-2.38%) |
Jul 20, 2009 | 23.09 | 23.76 | 23.00 | 23.69 | 56,778 | +0.69(+3.00%) |
Jul 17, 2009 | 23.07 | 23.24 | 22.53 | 23.00 | 72,090 | +0.00(+0.00%) |
Jul 16, 2009 | 22.94 | 23.07 | 22.57 | 23.00 | 66,046 | -0.14(-0.59%) |
Jul 15, 2009 | 22.71 | 23.26 | 21.92 | 23.13 | 35,701 | +0.76(+3.39%) |
Jul 14, 2009 | 21.95 | 22.50 | 21.74 | 22.38 | 18,143 | +0.48(+2.18%) |
Jul 13, 2009 | 21.16 | 22.10 | 20.81 | 21.90 | 43,819 | +0.35(+1.62%) |
Jul 10, 2009 | 21.72 | 21.72 | 21.05 | 21.55 | 30,466 | -0.09(-0.40%) |
Jul 09, 2009 | 22.55 | 22.55 | 21.64 | 21.64 | 29,563 | -0.77(-3.43%) |
Jul 08, 2009 | 22.15 | 22.80 | 21.51 | 22.41 | 53,412 | +0.26(+1.19%) |
Jul 07, 2009 | 22.79 | 22.95 | 21.49 | 22.14 | 65,934 | -0.53(-2.32%) |
Jul 06, 2009 | 22.65 | 22.95 | 22.01 | 22.67 | 41,093 | -0.05(-0.21%) |
Jul 02, 2009 | 23.21 | 23.30 | 22.11 | 22.72 | 56,672 | -0.83(-3.51%) |
Jul 01, 2009 | 23.54 | 23.70 | 22.78 | 23.54 | 86,946 | +0.25(+1.09%) |
Jun 30, 2009 | 23.23 | 24.03 | 22.86 | 23.29 | 48,299 | -0.30(-1.28%) |
Jun 29, 2009 | 23.35 | 24.06 | 22.96 | 23.59 | 60,945 | -0.06(-0.25%) |
Jun 26, 2009 | 22.80 | 23.82 | 22.61 | 23.65 | 369,315 | +0.75(+3.27%) |
Jun 25, 2009 | 22.68 | 23.03 | 22.22 | 22.90 | 58,084 | +0.24(+1.07%) |
Jun 24, 2009 | 22.63 | 23.21 | 22.27 | 22.66 | 46,703 | +0.30(+1.35%) |
Jun 23, 2009 | 21.93 | 23.20 | 21.59 | 22.36 | 77,195 | +0.49(+2.22%) |
Jun 22, 2009 | 22.63 | 22.83 | 21.51 | 21.87 | 62,182 | -0.87(-3.81%) |
Jun 19, 2009 | 23.19 | 23.64 | 22.60 | 22.74 | 69,698 | -0.05(-0.21%) |
Jun 18, 2009 | 22.48 | 23.02 | 22.13 | 22.78 | 51,503 | +0.38(+1.69%) |
Jun 17, 2009 | 22.59 | 23.03 | 21.62 | 22.41 | 85,302 | -0.11(-0.48%) |
Jun 16, 2009 | 23.28 | 23.71 | 22.40 | 22.51 | 69,938 | -0.39(-1.70%) |
Jun 15, 2009 | 23.47 | 24.19 | 22.46 | 22.90 | 55,962 | -0.69(-2.93%) |
Jun 12, 2009 | 23.72 | 23.88 | 22.01 | 23.59 | 82,055 | -0.25(-1.06%) |
Jun 11, 2009 | 24.18 | 24.30 | 23.71 | 23.84 | 35,324 | -0.20(-0.85%) |
Jun 10, 2009 | 23.32 | 24.19 | 23.16 | 24.05 | 102,297 | +0.75(+3.21%) |
Jun 09, 2009 | 22.48 | 23.31 | 21.88 | 23.30 | 137,934 | +0.99(+4.45%) |
Jun 08, 2009 | 22.19 | 22.69 | 21.46 | 22.31 | 130,907 | +0.35(+1.59%) |
Jun 05, 2009 | 23.48 | 23.83 | 21.28 | 21.96 | 434,581 | +2.91(+15.26%) |
Jun 04, 2009 | 18.87 | 19.18 | 17.59 | 19.05 | 62,477 | +0.39(+2.08%) |
Jun 03, 2009 | 16.87 | 18.72 | 16.87 | 18.66 | 68,905 | +1.72(+10.16%) |
Jun 02, 2009 | 17.90 | 19.21 | 16.94 | 16.94 | 254,626 | -0.97(-5.43%) |
Jun 01, 2009 | 17.86 | 18.57 | 17.16 | 17.91 | 123,945 | -0.77(-4.11%) |
May 29, 2009 | 19.14 | 20.35 | 18.41 | 18.68 | 68,075 | -0.34(-1.79%) |
May 28, 2009 | 19.46 | 19.70 | 18.83 | 19.02 | 34,789 | -0.32(-1.66%) |
May 27, 2009 | 19.92 | 20.59 | 19.33 | 19.34 | 54,651 | -0.78(-3.87%) |
May 26, 2009 | 17.98 | 20.73 | 17.98 | 20.12 | 52,322 | +2.01(+11.12%) |
May 22, 2009 | 18.12 | 19.04 | 17.87 | 18.11 | 25,727 | +0.05(+0.27%) |
May 21, 2009 | 18.68 | 20.05 | 17.08 | 18.06 | 58,910 | -0.81(-4.28%) |
May 20, 2009 | 20.59 | 20.80 | 18.81 | 18.87 | 39,645 | -1.38(-6.82%) |
May 19, 2009 | 20.74 | 21.41 | 19.99 | 20.25 | 19,662 | -0.73(-3.48%) |
May 18, 2009 | 18.59 | 21.00 | 18.59 | 20.98 | 53,052 | +2.68(+14.67%) |
May 15, 2009 | 18.82 | 19.55 | 18.15 | 18.29 | 37,042 | -0.42(-2.23%) |
May 14, 2009 | 18.81 | 19.97 | 18.65 | 18.71 | 35,519 | +0.05(+0.26%) |
May 13, 2009 | 20.69 | 20.69 | 18.53 | 18.66 | 65,457 | -1.38(-6.89%) |
May 12, 2009 | 20.52 | 20.60 | 19.45 | 20.04 | 47,123 | -0.45(-2.18%) |
May 11, 2009 | 21.51 | 21.66 | 20.42 | 20.49 | 50,999 | -1.20(-5.52%) |
May 08, 2009 | 20.99 | 21.74 | 20.44 | 21.69 | 39,850 | +1.13(+5.49%) |
May 07, 2009 | 21.10 | 21.10 | 20.31 | 20.56 | 49,073 | -0.28(-1.35%) |
May 06, 2009 | 21.35 | 21.39 | 20.30 | 20.84 | 33,936 | -0.35(-1.65%) |
May 05, 2009 | 21.14 | 21.31 | 20.54 | 21.19 | 36,844 | +0.18(+0.83%) |
May 04, 2009 | 19.93 | 21.09 | 19.69 | 21.01 | 51,504 | +1.36(+6.93%) |
May 01, 2009 | 20.14 | 20.38 | 19.36 | 19.65 | 62,448 | -0.48(-2.37%) |
Apr 30, 2009 | 20.24 | 21.36 | 19.16 | 20.13 | 55,338 | +0.14(+0.68%) |
Apr 29, 2009 | 19.58 | 20.20 | 19.57 | 19.99 | 40,878 | +0.69(+3.58%) |
Apr 28, 2009 | 19.30 | 20.29 | 19.04 | 19.30 | 50,438 | -0.17(-0.85%) |
Apr 27, 2009 | 19.50 | 19.70 | 19.23 | 19.47 | 62,329 | -0.48(-2.39%) |
Apr 24, 2009 | 18.63 | 20.03 | 18.63 | 19.94 | 87,814 | +1.47(+7.95%) |
Apr 23, 2009 | 18.26 | 18.82 | 17.90 | 18.48 | 36,189 | +0.27(+1.50%) |
Apr 22, 2009 | 18.01 | 19.16 | 17.80 | 18.20 | 49,066 | -0.18(-0.95%) |
Apr 21, 2009 | 17.07 | 18.56 | 17.07 | 18.38 | 31,484 | +1.23(+7.20%) |
Apr 20, 2009 | 17.97 | 18.32 | 17.01 | 17.14 | 49,336 | -1.23(-6.72%) |
Apr 17, 2009 | 17.41 | 18.69 | 17.18 | 18.38 | 81,271 | +1.05(+6.06%) |
Apr 16, 2009 | 17.47 | 17.69 | 17.06 | 17.33 | 83,933 | +0.10(+0.56%) |
Apr 15, 2009 | 16.92 | 17.84 | 16.63 | 17.23 | 74,304 | +0.26(+1.55%) |
Apr 14, 2009 | 17.02 | 17.40 | 16.54 | 16.97 | 63,786 | -0.05(-0.29%) |
Apr 13, 2009 | 18.74 | 18.74 | 16.64 | 17.02 | 111,888 | -2.44(-12.54%) |
Apr 09, 2009 | 18.93 | 19.93 | 18.93 | 19.46 | 48,836 | +0.98(+5.32%) |
Apr 08, 2009 | 18.01 | 18.48 | 17.85 | 18.48 | 31,904 | +0.67(+3.77%) |
Apr 07, 2009 | 18.15 | 18.72 | 17.58 | 17.81 | 25,670 | -0.58(-3.17%) |
Apr 06, 2009 | 18.81 | 18.89 | 17.78 | 18.39 | 33,860 | -0.37(-1.97%) |
Apr 03, 2009 | 18.82 | 19.08 | 18.43 | 18.76 | 52,023 | -0.11(-0.57%) |
Apr 02, 2009 | 17.48 | 19.38 | 17.41 | 18.87 | 94,851 | +1.74(+10.16%) |
Apr 01, 2009 | 16.68 | 17.28 | 16.37 | 17.12 | 77,837 | +0.05(+0.29%) |
Mar 31, 2009 | 16.37 | 17.60 | 15.70 | 17.08 | 114,028 | +0.88(+5.40%) |
Mar 30, 2009 | 16.28 | 16.71 | 15.71 | 16.20 | 91,373 | -1.11(-6.40%) |
Mar 26, 2009 | 17.24 | 17.47 | 16.50 | 17.31 | 87,520 | +0.27(+1.60%) |
Mar 25, 2009 | 15.35 | 17.22 | 14.95 | 17.04 | 106,852 | +1.94(+12.81%) |
Mar 24, 2009 | 15.17 | 16.29 | 14.99 | 15.10 | 68,443 | -0.40(-2.57%) |
Mar 23, 2009 | 15.05 | 15.52 | 14.76 | 15.50 | 114,998 | +0.80(+5.42%) |
Mar 20, 2009 | 15.77 | 15.81 | 14.66 | 14.70 | 85,999 | -0.89(-5.74%) |
Mar 19, 2009 | 14.95 | 15.76 | 14.95 | 15.60 | 27,528 | +0.85(+5.73%) |
Mar 18, 2009 | 14.70 | 15.52 | 14.35 | 14.75 | 57,640 | +0.02(+0.13%) |
Mar 17, 2009 | 13.65 | 14.73 | 13.56 | 14.73 | 54,384 | +1.04(+7.60%) |
Mar 16, 2009 | 14.06 | 14.35 | 13.61 | 13.69 | 39,608 | -0.37(-2.63%) |
Mar 13, 2009 | 14.56 | 14.64 | 14.02 | 14.06 | 31,512 | -0.46(-3.15%) |
Mar 12, 2009 | 13.70 | 14.65 | 13.61 | 14.52 | 48,960 | +0.70(+5.07%) |
Mar 11, 2009 | 13.99 | 14.36 | 13.56 | 13.82 | 30,239 | -0.12(-0.84%) |
Mar 10, 2009 | 13.13 | 14.32 | 13.13 | 13.94 | 45,680 | +0.86(+6.54%) |
Mar 09, 2009 | 13.29 | 13.73 | 12.90 | 13.08 | 65,634 | -0.42(-3.10%) |
Mar 06, 2009 | 13.62 | 14.30 | 13.10 | 13.50 | 88,174 | -0.13(-0.93%) |
Mar 05, 2009 | 14.18 | 14.41 | 13.56 | 13.62 | 79,163 | -0.90(-6.22%) |
Mar 04, 2009 | 14.57 | 14.67 | 14.08 | 14.53 | 68,352 | +0.43(+3.03%) |
Mar 02, 2009 | 13.86 | 15.01 | 13.71 | 14.10 | 111,753 | +0.03(+0.21%) |
Feb 27, 2009 | 13.68 | 14.38 | 13.67 | 14.07 | 49,135 | +0.32(+2.33%) |
Feb 26, 2009 | 14.53 | 14.64 | 13.75 | 13.75 | 37,238 | -0.68(-4.72%) |
Feb 25, 2009 | 14.71 | 15.14 | 13.89 | 14.43 | 64,838 | -0.37(-2.50%) |
Feb 24, 2009 | 13.93 | 14.98 | 13.85 | 14.80 | 64,131 | +0.87(+6.21%) |
Feb 23, 2009 | 14.28 | 14.31 | 13.88 | 13.94 | 70,796 | -0.24(-1.71%) |
Feb 20, 2009 | 14.75 | 16.70 | 14.11 | 14.18 | 91,745 | -0.70(-4.71%) |
Feb 19, 2009 | 15.61 | 17.25 | 14.84 | 14.88 | 115,329 | +0.70(+4.94%) |
Feb 18, 2009 | 13.16 | 14.69 | 13.09 | 14.18 | 63,944 | +1.14(+8.73%) |
Feb 17, 2009 | 13.12 | 13.34 | 13.01 | 13.04 | 102,219 | -0.46(-3.39%) |
Feb 13, 2009 | 13.59 | 14.23 | 13.40 | 13.50 | 80,521 | -0.22(-1.63%) |
Feb 12, 2009 | 13.61 | 14.22 | 13.51 | 13.72 | 115,268 | -0.55(-3.88%) |
Feb 11, 2009 | 15.12 | 15.32 | 14.24 | 14.28 | 103,154 | -0.89(-5.90%) |
Feb 10, 2009 | 15.57 | 15.60 | 15.09 | 15.17 | 34,858 | -0.53(-3.35%) |
Feb 09, 2009 | 15.64 | 16.00 | 15.39 | 15.70 | 14,256 | -0.06(-0.37%) |
Feb 06, 2009 | 15.22 | 15.75 | 15.22 | 15.75 | 38,530 | +0.48(+3.12%) |
Feb 05, 2009 | 15.39 | 15.91 | 15.06 | 15.28 | 29,609 | -0.22(-1.44%) |
Feb 04, 2009 | 16.38 | 16.65 | 15.50 | 15.50 | 16,620 | -0.92(-5.62%) |
Feb 03, 2009 | 14.94 | 16.46 | 14.88 | 16.42 | 46,134 | +1.59(+10.68%) |
Feb 02, 2009 | 14.46 | 14.98 | 14.35 | 14.84 | 28,505 | +0.20(+1.40%) |
Jan 30, 2009 | 15.08 | 15.08 | 14.59 | 14.64 | 20,656 | -0.32(-2.15%) |
Jan 29, 2009 | 15.85 | 16.02 | 14.94 | 14.96 | 29,776 | -1.10(-6.84%) |
Jan 28, 2009 | 15.36 | 16.38 | 14.99 | 16.05 | 38,249 | +0.92(+6.11%) |
Jan 27, 2009 | 15.55 | 16.05 | 15.10 | 15.13 | 27,485 | -0.41(-2.63%) |
Jan 26, 2009 | 14.93 | 15.88 | 14.93 | 15.54 | 16,392 | +0.59(+3.97%) |
Jan 23, 2009 | 14.75 | 15.02 | 14.59 | 14.95 | 26,969 | -0.32(-2.10%) |
Jan 22, 2009 | 15.96 | 16.11 | 15.13 | 15.27 | 34,358 | -0.88(-5.48%) |
Jan 21, 2009 | 15.19 | 16.18 | 14.74 | 16.15 | 52,065 | +1.08(+7.16%) |
Jan 20, 2009 | 15.87 | 15.97 | 14.96 | 15.07 | 49,787 | -1.00(-6.23%) |
Jan 16, 2009 | 15.89 | 17.32 | 15.60 | 16.07 | 42,030 | -0.21(-1.31%) |
Jan 15, 2009 | 14.52 | 16.36 | 14.17 | 16.29 | 64,014 | +1.70(+11.67%) |
Jan 14, 2009 | 15.22 | 16.03 | 14.57 | 14.59 | 46,826 | -0.93(-6.01%) |
Jan 13, 2009 | 15.37 | 15.75 | 15.37 | 15.52 | 28,683 | +0.16(+1.01%) |
Jan 12, 2009 | 16.18 | 17.14 | 15.34 | 15.36 | 43,328 | -0.89(-5.45%) |
Jan 09, 2009 | 17.61 | 17.66 | 16.25 | 16.25 | 22,148 | -1.41(-7.98%) |
Jan 08, 2009 | 16.78 | 17.72 | 16.78 | 17.66 | 16,801 | +0.60(+3.53%) |
Jan 07, 2009 | 17.76 | 17.81 | 17.00 | 17.06 | 55,591 | -1.13(-6.20%) |
Jan 06, 2009 | 17.95 | 18.18 | 16.98 | 18.18 | 79,128 | +0.53(+2.97%) |
Jan 05, 2009 | 16.50 | 17.80 | 16.45 | 17.66 | 41,784 | +1.11(+6.70%) |