Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.59 | 16.43 | 16.43 | 16.43 | 179,500 | -0.22(-1.32%) |
Dec 30, 2009 | 16.47 | 16.65 | 16.09 | 16.65 | 150,355 | +0.18(+1.09%) |
Dec 29, 2009 | 16.45 | 16.55 | 16.27 | 16.47 | 45,293 | +0.10(+0.61%) |
Dec 28, 2009 | 16.28 | 16.47 | 16.17 | 16.37 | 353,020 | +0.08(+0.49%) |
Dec 24, 2009 | 16.19 | 16.31 | 16.00 | 16.29 | 41,173 | +0.14(+0.87%) |
Dec 23, 2009 | 16.04 | 16.50 | 15.93 | 16.15 | 158,026 | +0.13(+0.81%) |
Dec 22, 2009 | 15.79 | 16.14 | 15.75 | 16.02 | 207,740 | +0.25(+1.59%) |
Dec 21, 2009 | 14.81 | 15.84 | 14.81 | 15.77 | 447,529 | +0.96(+6.48%) |
Dec 18, 2009 | 14.40 | 14.81 | 14.24 | 14.81 | 420,246 | +0.53(+3.71%) |
Dec 17, 2009 | 14.46 | 14.58 | 14.10 | 14.28 | 107,242 | -0.28(-1.92%) |
Dec 16, 2009 | 14.63 | 14.74 | 14.46 | 14.56 | 117,012 | +0.07(+0.48%) |
Dec 15, 2009 | 14.56 | 14.96 | 14.48 | 14.49 | 98,718 | -0.06(-0.41%) |
Dec 14, 2009 | 14.48 | 14.74 | 14.43 | 14.55 | 184,823 | +0.01(+0.07%) |
Dec 11, 2009 | 14.56 | 14.67 | 14.43 | 14.54 | 259,699 | +0.00(+0.00%) |
Dec 10, 2009 | 14.87 | 14.87 | 14.43 | 14.54 | 728,593 | -0.33(-2.22%) |
Dec 09, 2009 | 14.18 | 14.91 | 13.96 | 14.87 | 236,584 | +0.74(+5.24%) |
Dec 08, 2009 | 14.16 | 14.23 | 13.93 | 14.13 | 102,400 | -0.14(-0.98%) |
Dec 07, 2009 | 14.21 | 14.41 | 14.14 | 14.27 | 40,458 | +0.09(+0.63%) |
Dec 04, 2009 | 13.74 | 14.37 | 13.74 | 14.18 | 128,564 | +0.62(+4.57%) |
Dec 03, 2009 | 13.69 | 13.87 | 13.50 | 13.56 | 129,057 | -0.06(-0.44%) |
Dec 02, 2009 | 13.41 | 13.64 | 13.41 | 13.62 | 127,022 | +0.21(+1.60%) |
Dec 01, 2009 | 13.34 | 13.50 | 13.19 | 13.40 | 249,341 | +0.13(+1.02%) |
Nov 30, 2009 | 13.02 | 13.28 | 13.01 | 13.27 | 172,909 | +0.20(+1.53%) |
Nov 27, 2009 | 13.00 | 13.26 | 13.00 | 13.07 | 73,209 | -0.02(-0.15%) |
Nov 25, 2009 | 13.34 | 13.34 | 13.07 | 13.09 | 242,566 | -0.16(-1.21%) |
Nov 24, 2009 | 13.44 | 13.44 | 13.13 | 13.25 | 127,942 | -0.22(-1.63%) |
Nov 23, 2009 | 13.58 | 13.68 | 13.38 | 13.47 | 104,747 | +0.01(+0.07%) |
Nov 20, 2009 | 13.64 | 13.85 | 13.45 | 13.46 | 322,436 | -0.30(-2.18%) |
Nov 19, 2009 | 13.75 | 13.86 | 13.42 | 13.76 | 211,060 | -0.04(-0.29%) |
Nov 18, 2009 | 13.93 | 13.93 | 13.73 | 13.80 | 80,747 | -0.17(-1.22%) |
Nov 17, 2009 | 14.03 | 14.03 | 13.91 | 13.97 | 95,548 | -0.07(-0.50%) |
Nov 16, 2009 | 13.66 | 14.15 | 13.66 | 14.04 | 296,542 | +0.51(+3.77%) |
Nov 13, 2009 | 13.37 | 13.65 | 13.18 | 13.53 | 93,466 | +0.13(+0.97%) |
Nov 12, 2009 | 13.49 | 13.64 | 13.40 | 13.40 | 91,725 | -0.15(-1.11%) |
Nov 11, 2009 | 13.84 | 13.99 | 13.44 | 13.55 | 72,579 | -0.12(-0.88%) |
Nov 10, 2009 | 14.03 | 14.24 | 13.61 | 13.67 | 111,173 | -0.44(-3.12%) |
Nov 09, 2009 | 13.85 | 14.12 | 13.76 | 14.11 | 87,307 | +0.40(+2.92%) |
Nov 06, 2009 | 13.88 | 13.89 | 13.60 | 13.71 | 84,172 | -0.30(-2.14%) |
Nov 05, 2009 | 13.82 | 14.09 | 13.76 | 14.01 | 125,258 | +0.31(+2.26%) |
Nov 04, 2009 | 14.03 | 14.18 | 13.68 | 13.70 | 113,899 | -0.33(-2.35%) |
Nov 03, 2009 | 13.91 | 14.12 | 13.81 | 14.03 | 120,840 | -0.01(-0.07%) |
Nov 02, 2009 | 14.23 | 14.42 | 13.95 | 14.04 | 186,351 | -0.19(-1.34%) |
Oct 30, 2009 | 14.42 | 14.91 | 14.22 | 14.23 | 173,639 | -0.30(-2.06%) |
Oct 29, 2009 | 14.52 | 14.74 | 14.29 | 14.53 | 132,102 | +0.15(+1.04%) |
Oct 28, 2009 | 14.20 | 15.30 | 14.01 | 14.38 | 433,801 | +0.58(+4.20%) |
Oct 27, 2009 | 13.82 | 14.09 | 13.76 | 13.80 | 188,035 | -0.02(-0.14%) |
Oct 26, 2009 | 13.89 | 14.03 | 13.67 | 13.82 | 119,847 | -0.10(-0.72%) |
Oct 23, 2009 | 13.90 | 14.27 | 13.82 | 13.92 | 132,897 | -0.33(-2.32%) |
Oct 22, 2009 | 14.04 | 14.26 | 13.80 | 14.25 | 156,667 | +0.15(+1.06%) |
Oct 21, 2009 | 13.77 | 14.34 | 13.60 | 14.10 | 209,518 | +0.26(+1.88%) |
Oct 20, 2009 | 13.79 | 14.00 | 13.66 | 13.84 | 311,856 | +0.03(+0.22%) |
Oct 19, 2009 | 14.26 | 14.26 | 13.74 | 13.81 | 280,317 | -0.37(-2.61%) |
Oct 16, 2009 | 14.00 | 14.29 | 14.00 | 14.18 | 143,384 | +0.02(+0.14%) |
Oct 15, 2009 | 14.20 | 14.40 | 13.99 | 14.16 | 92,377 | -0.08(-0.56%) |
Oct 14, 2009 | 14.18 | 14.59 | 13.95 | 14.24 | 276,273 | +0.22(+1.57%) |
Oct 13, 2009 | 14.26 | 14.26 | 13.48 | 14.02 | 160,588 | -0.21(-1.48%) |
Oct 12, 2009 | 14.50 | 14.54 | 14.20 | 14.23 | 217,740 | -0.32(-2.20%) |
Oct 09, 2009 | 14.40 | 14.56 | 14.20 | 14.55 | 431,927 | +0.06(+0.41%) |
Oct 08, 2009 | 14.65 | 14.75 | 14.47 | 14.49 | 164,027 | -0.03(-0.21%) |
Oct 07, 2009 | 14.47 | 14.65 | 14.41 | 14.52 | 156,260 | +0.00(+0.00%) |
Oct 06, 2009 | 14.18 | 14.71 | 14.18 | 14.52 | 245,574 | +0.44(+3.12%) |
Oct 05, 2009 | 14.07 | 14.30 | 13.89 | 14.08 | 314,788 | +0.04(+0.28%) |
Oct 02, 2009 | 13.73 | 14.58 | 12.90 | 14.04 | 1,422,754 | -0.29(-2.02%) |
Oct 01, 2009 | 14.44 | 14.52 | 14.20 | 14.33 | 499,374 | -0.18(-1.24%) |
Sep 30, 2009 | 14.75 | 14.84 | 14.02 | 14.51 | 688,319 | +0.31(+2.18%) |
Sep 29, 2009 | 14.42 | 14.62 | 14.19 | 14.20 | 348,876 | -0.28(-1.93%) |
Sep 28, 2009 | 14.60 | 14.80 | 14.27 | 14.48 | 269,853 | -0.16(-1.09%) |
Sep 25, 2009 | 14.98 | 15.02 | 14.43 | 14.64 | 281,813 | -0.41(-2.72%) |
Sep 24, 2009 | 15.23 | 15.50 | 14.90 | 15.05 | 416,781 | -0.08(-0.53%) |
Sep 23, 2009 | 15.31 | 15.39 | 14.99 | 15.13 | 186,573 | -0.11(-0.72%) |
Sep 22, 2009 | 15.46 | 15.52 | 15.24 | 15.24 | 202,615 | -0.08(-0.52%) |
Sep 21, 2009 | 15.48 | 15.88 | 15.26 | 15.32 | 250,432 | -0.16(-1.03%) |
Sep 18, 2009 | 15.61 | 15.62 | 15.40 | 15.48 | 317,567 | -0.08(-0.51%) |
Sep 17, 2009 | 15.85 | 16.19 | 15.46 | 15.56 | 266,761 | -0.26(-1.64%) |
Sep 16, 2009 | 15.88 | 15.93 | 15.70 | 15.82 | 362,064 | +0.06(+0.38%) |
Sep 15, 2009 | 16.43 | 16.45 | 15.67 | 15.76 | 327,922 | -0.65(-3.96%) |
Sep 14, 2009 | 16.66 | 16.86 | 16.20 | 16.41 | 295,789 | -0.34(-2.03%) |
Sep 11, 2009 | 17.66 | 17.78 | 16.67 | 16.75 | 447,789 | -0.80(-4.56%) |
Sep 10, 2009 | 16.94 | 17.61 | 16.86 | 17.55 | 182,750 | +0.39(+2.27%) |
Sep 09, 2009 | 17.35 | 18.13 | 16.88 | 17.16 | 553,120 | -1.04(-5.71%) |
Sep 08, 2009 | 18.38 | 18.46 | 17.96 | 18.20 | 133,614 | -0.07(-0.38%) |
Sep 04, 2009 | 18.15 | 18.50 | 17.67 | 18.27 | 178,680 | +0.04(+0.22%) |
Sep 03, 2009 | 17.16 | 18.53 | 17.16 | 18.23 | 208,163 | +0.00(+0.00%) |
Sep 02, 2009 | 17.88 | 18.40 | 17.88 | 18.23 | 236,534 | +0.35(+1.96%) |
Sep 01, 2009 | 18.45 | 18.50 | 17.82 | 17.88 | 302,143 | -0.62(-3.35%) |
Aug 31, 2009 | 18.26 | 18.50 | 18.09 | 18.50 | 157,423 | +0.05(+0.27%) |
Aug 28, 2009 | 18.57 | 18.63 | 18.17 | 18.45 | 85,398 | -0.04(-0.22%) |
Aug 27, 2009 | 18.30 | 18.50 | 18.15 | 18.49 | 150,873 | +0.19(+1.04%) |
Aug 26, 2009 | 18.32 | 18.65 | 18.28 | 18.30 | 164,423 | -0.09(-0.49%) |
Aug 25, 2009 | 18.54 | 18.66 | 18.25 | 18.39 | 190,243 | -0.04(-0.22%) |
Aug 24, 2009 | 17.96 | 18.70 | 17.88 | 18.43 | 132,064 | +0.56(+3.13%) |
Aug 21, 2009 | 17.72 | 18.39 | 17.42 | 17.87 | 153,425 | +0.40(+2.29%) |
Aug 20, 2009 | 17.01 | 17.51 | 17.01 | 17.47 | 152,920 | +0.48(+2.83%) |
Aug 19, 2009 | 16.70 | 17.16 | 16.46 | 16.99 | 162,333 | +0.11(+0.65%) |
Aug 18, 2009 | 16.54 | 17.15 | 16.54 | 16.88 | 173,613 | +0.37(+2.24%) |
Aug 17, 2009 | 16.23 | 17.07 | 16.18 | 16.51 | 150,380 | -0.08(-0.48%) |
Aug 14, 2009 | 16.40 | 16.72 | 16.22 | 16.59 | 138,994 | +0.09(+0.55%) |
Aug 13, 2009 | 16.59 | 16.75 | 16.39 | 16.50 | 111,664 | +0.03(+0.18%) |
Aug 12, 2009 | 16.45 | 16.99 | 16.42 | 16.47 | 128,067 | -0.02(-0.12%) |
Aug 11, 2009 | 16.37 | 16.71 | 16.23 | 16.49 | 101,949 | +0.10(+0.61%) |
Aug 10, 2009 | 15.92 | 16.52 | 15.92 | 16.39 | 120,675 | +0.34(+2.12%) |
Aug 07, 2009 | 16.21 | 16.42 | 15.96 | 16.05 | 204,564 | +0.10(+0.63%) |
Aug 06, 2009 | 16.51 | 16.70 | 15.79 | 15.95 | 241,695 | -0.44(-2.68%) |
Aug 05, 2009 | 16.80 | 16.80 | 16.06 | 16.39 | 198,277 | -0.11(-0.67%) |
Aug 04, 2009 | 16.91 | 17.03 | 16.48 | 16.50 | 186,633 | -0.56(-3.28%) |
Aug 03, 2009 | 16.55 | 17.13 | 16.15 | 17.06 | 210,444 | +0.82(+5.05%) |
Jul 31, 2009 | 16.48 | 17.11 | 16.22 | 16.24 | 259,448 | -0.32(-1.93%) |
Jul 30, 2009 | 16.68 | 17.06 | 16.06 | 16.56 | 153,855 | +0.00(+0.00%) |
Jul 29, 2009 | 16.55 | 17.99 | 15.85 | 16.56 | 621,774 | -2.34(-12.38%) |
Jul 28, 2009 | 17.62 | 19.31 | 17.51 | 18.90 | 373,146 | +1.12(+6.30%) |
Jul 27, 2009 | 17.70 | 17.88 | 17.54 | 17.78 | 48,027 | +0.09(+0.51%) |
Jul 24, 2009 | 17.64 | 17.77 | 17.17 | 17.69 | 194,309 | -0.01(-0.06%) |
Jul 23, 2009 | 16.94 | 17.82 | 16.94 | 17.70 | 126,633 | +0.80(+4.73%) |
Jul 22, 2009 | 17.02 | 17.18 | 16.84 | 16.90 | 77,307 | -0.32(-1.86%) |
Jul 21, 2009 | 17.21 | 17.32 | 16.97 | 17.22 | 64,584 | +0.21(+1.23%) |
Jul 20, 2009 | 17.18 | 17.23 | 16.65 | 17.01 | 108,393 | -0.15(-0.87%) |
Jul 17, 2009 | 17.37 | 17.72 | 16.97 | 17.16 | 98,842 | -0.16(-0.92%) |
Jul 16, 2009 | 17.14 | 17.42 | 17.14 | 17.32 | 82,033 | +0.06(+0.35%) |
Jul 15, 2009 | 17.09 | 17.49 | 16.97 | 17.26 | 127,011 | +0.35(+2.07%) |
Jul 14, 2009 | 16.91 | 16.97 | 16.59 | 16.91 | 85,217 | -0.06(-0.35%) |
Jul 13, 2009 | 16.65 | 17.05 | 16.40 | 16.97 | 168,326 | +0.67(+4.11%) |
Jul 10, 2009 | 16.36 | 16.51 | 15.75 | 16.30 | 88,558 | -0.17(-1.03%) |
Jul 09, 2009 | 16.48 | 16.81 | 16.42 | 16.47 | 72,698 | +0.09(+0.55%) |
Jul 08, 2009 | 16.60 | 16.85 | 16.07 | 16.38 | 90,328 | -0.17(-1.03%) |
Jul 07, 2009 | 16.70 | 17.11 | 16.49 | 16.55 | 178,041 | -0.15(-0.90%) |
Jul 06, 2009 | 16.84 | 16.92 | 16.35 | 16.70 | 181,212 | -0.15(-0.89%) |
Jul 02, 2009 | 17.38 | 17.67 | 16.83 | 16.85 | 152,526 | -0.82(-4.64%) |
Jul 01, 2009 | 17.82 | 17.82 | 17.42 | 17.67 | 134,430 | +0.01(+0.06%) |
Jun 30, 2009 | 17.72 | 17.83 | 17.37 | 17.66 | 171,375 | -0.10(-0.56%) |
Jun 29, 2009 | 17.99 | 18.16 | 17.62 | 17.76 | 97,923 | -0.31(-1.72%) |
Jun 26, 2009 | 17.77 | 18.22 | 17.50 | 18.07 | 355,744 | +0.16(+0.89%) |
Jun 25, 2009 | 17.47 | 17.96 | 16.91 | 17.91 | 291,469 | +0.84(+4.92%) |
Jun 24, 2009 | 16.88 | 17.33 | 16.61 | 17.07 | 245,839 | +0.37(+2.22%) |
Jun 23, 2009 | 16.67 | 16.80 | 16.39 | 16.70 | 189,591 | +0.08(+0.48%) |
Jun 22, 2009 | 16.89 | 17.00 | 16.46 | 16.62 | 192,032 | -0.32(-1.89%) |
Jun 19, 2009 | 16.78 | 17.32 | 16.54 | 16.94 | 419,468 | +0.44(+2.67%) |
Jun 18, 2009 | 16.84 | 16.94 | 16.48 | 16.50 | 123,944 | -0.31(-1.84%) |
Jun 17, 2009 | 16.93 | 17.12 | 16.69 | 16.81 | 281,996 | -0.16(-0.94%) |
Jun 16, 2009 | 17.19 | 17.49 | 16.90 | 16.97 | 288,904 | -0.05(-0.29%) |
Jun 15, 2009 | 16.85 | 17.43 | 16.13 | 17.02 | 394,215 | -0.07(-0.41%) |
Jun 12, 2009 | 17.38 | 17.54 | 16.68 | 17.09 | 668,415 | -0.24(-1.38%) |
Jun 11, 2009 | 17.51 | 17.70 | 17.23 | 17.33 | 630,126 | -0.41(-2.31%) |
Jun 10, 2009 | 17.83 | 17.83 | 17.18 | 17.74 | 189,436 | -0.02(-0.11%) |
Jun 09, 2009 | 17.61 | 17.87 | 17.47 | 17.76 | 197,156 | +0.14(+0.79%) |
Jun 08, 2009 | 17.43 | 17.87 | 17.19 | 17.62 | 125,114 | +0.05(+0.28%) |
Jun 05, 2009 | 17.52 | 17.75 | 17.36 | 17.57 | 87,928 | +0.14(+0.80%) |
Jun 04, 2009 | 17.10 | 17.44 | 16.95 | 17.43 | 187,460 | +0.36(+2.11%) |
Jun 03, 2009 | 16.66 | 17.10 | 16.51 | 17.07 | 191,148 | +0.24(+1.43%) |
Jun 02, 2009 | 16.55 | 17.08 | 16.47 | 16.83 | 258,430 | +0.16(+0.96%) |
Jun 01, 2009 | 16.04 | 16.76 | 15.93 | 16.67 | 335,102 | +0.67(+4.19%) |
May 29, 2009 | 15.32 | 16.06 | 15.12 | 16.00 | 217,124 | +0.80(+5.26%) |
May 28, 2009 | 14.67 | 15.84 | 14.47 | 15.20 | 732,689 | +0.70(+4.83%) |
May 27, 2009 | 14.60 | 14.87 | 14.21 | 14.50 | 267,782 | -0.11(-0.75%) |
May 26, 2009 | 13.94 | 14.75 | 13.93 | 14.61 | 283,751 | +0.56(+3.99%) |
May 22, 2009 | 14.23 | 14.76 | 14.02 | 14.05 | 126,133 | -0.06(-0.43%) |
May 21, 2009 | 14.92 | 15.00 | 13.88 | 14.11 | 379,744 | -0.89(-5.93%) |
May 20, 2009 | 16.68 | 16.97 | 14.90 | 15.00 | 410,753 | -1.55(-9.37%) |
May 19, 2009 | 16.71 | 17.45 | 16.17 | 16.55 | 754,639 | -1.78(-9.71%) |
May 18, 2009 | 17.91 | 18.42 | 17.51 | 18.33 | 124,619 | +0.69(+3.91%) |
May 15, 2009 | 17.13 | 17.85 | 16.94 | 17.64 | 231,288 | +0.45(+2.62%) |
May 14, 2009 | 17.29 | 17.70 | 16.78 | 17.19 | 181,953 | +0.02(+0.12%) |
May 13, 2009 | 17.57 | 17.97 | 17.00 | 17.17 | 144,168 | -0.70(-3.92%) |
May 12, 2009 | 18.27 | 18.37 | 17.30 | 17.87 | 137,307 | -0.35(-1.92%) |
May 11, 2009 | 18.50 | 18.75 | 18.10 | 18.22 | 126,008 | -0.68(-3.60%) |
May 08, 2009 | 18.37 | 18.90 | 17.95 | 18.90 | 221,067 | +0.73(+4.02%) |
May 07, 2009 | 19.05 | 19.05 | 17.78 | 18.17 | 230,712 | -0.72(-3.81%) |
May 06, 2009 | 18.77 | 18.89 | 18.46 | 18.89 | 283,960 | +0.24(+1.29%) |
May 05, 2009 | 18.40 | 18.84 | 18.27 | 18.65 | 324,119 | -0.09(-0.48%) |
May 04, 2009 | 18.14 | 18.77 | 17.87 | 18.74 | 193,480 | +0.69(+3.82%) |
May 01, 2009 | 19.20 | 19.25 | 17.90 | 18.05 | 177,114 | -1.14(-5.94%) |
Apr 30, 2009 | 17.87 | 19.60 | 17.71 | 19.19 | 473,603 | +1.59(+9.03%) |
Apr 29, 2009 | 16.40 | 18.27 | 16.40 | 17.60 | 569,706 | +1.26(+7.71%) |
Apr 28, 2009 | 16.71 | 16.86 | 16.28 | 16.34 | 242,692 | -0.47(-2.80%) |
Apr 27, 2009 | 17.12 | 17.25 | 16.69 | 16.81 | 189,236 | -0.37(-2.15%) |
Apr 24, 2009 | 17.57 | 17.73 | 16.76 | 17.18 | 372,933 | -0.29(-1.66%) |
Apr 23, 2009 | 17.00 | 17.70 | 16.63 | 17.47 | 410,118 | +0.58(+3.43%) |
Apr 22, 2009 | 15.89 | 17.34 | 15.89 | 16.89 | 306,031 | +0.73(+4.52%) |
Apr 21, 2009 | 15.16 | 16.20 | 15.00 | 16.16 | 174,634 | +0.90(+5.90%) |
Apr 20, 2009 | 15.66 | 15.69 | 15.12 | 15.26 | 134,620 | -0.53(-3.36%) |
Apr 17, 2009 | 16.31 | 16.32 | 15.75 | 15.79 | 154,810 | -0.47(-2.89%) |
Apr 16, 2009 | 16.50 | 16.50 | 16.01 | 16.26 | 111,164 | -0.14(-0.85%) |
Apr 15, 2009 | 16.14 | 16.49 | 16.01 | 16.40 | 121,288 | +0.11(+0.68%) |
Apr 14, 2009 | 16.41 | 16.78 | 15.51 | 16.29 | 151,459 | -0.44(-2.63%) |
Apr 13, 2009 | 16.62 | 16.88 | 16.44 | 16.73 | 129,235 | +0.08(+0.48%) |
Apr 09, 2009 | 16.53 | 16.65 | 16.10 | 16.65 | 175,571 | +0.49(+3.03%) |
Apr 08, 2009 | 16.48 | 16.48 | 15.88 | 16.16 | 130,067 | -0.16(-0.98%) |
Apr 07, 2009 | 16.41 | 16.65 | 16.06 | 16.32 | 156,916 | -0.25(-1.51%) |
Apr 06, 2009 | 17.13 | 17.18 | 16.28 | 16.57 | 145,212 | -0.61(-3.55%) |
Apr 03, 2009 | 17.00 | 17.34 | 16.79 | 17.18 | 146,365 | +0.19(+1.12%) |
Apr 02, 2009 | 16.28 | 17.40 | 16.28 | 16.99 | 346,157 | +0.79(+4.88%) |
Apr 01, 2009 | 15.83 | 16.63 | 15.83 | 16.20 | 286,888 | +0.19(+1.19%) |
Mar 31, 2009 | 15.93 | 16.39 | 15.91 | 16.01 | 244,381 | +0.13(+0.82%) |
Mar 30, 2009 | 15.42 | 16.21 | 15.24 | 15.88 | 223,656 | -0.56(-3.41%) |
Mar 26, 2009 | 16.20 | 16.57 | 15.88 | 16.44 | 294,447 | +0.29(+1.80%) |
Mar 25, 2009 | 16.02 | 16.37 | 15.61 | 16.15 | 330,324 | +0.20(+1.25%) |
Mar 24, 2009 | 16.16 | 16.29 | 15.69 | 15.95 | 194,850 | -0.43(-2.63%) |
Mar 23, 2009 | 16.17 | 16.48 | 15.93 | 16.38 | 394,324 | +0.76(+4.87%) |
Mar 20, 2009 | 16.15 | 16.50 | 15.43 | 15.62 | 309,890 | -0.34(-2.13%) |
Mar 19, 2009 | 16.67 | 16.78 | 15.92 | 15.96 | 394,549 | -0.43(-2.62%) |
Mar 18, 2009 | 15.01 | 16.80 | 14.80 | 16.39 | 459,248 | +0.80(+5.13%) |
Mar 17, 2009 | 14.84 | 15.60 | 14.45 | 15.59 | 394,686 | +0.82(+5.55%) |
Mar 16, 2009 | 15.28 | 15.44 | 14.57 | 14.77 | 167,251 | -0.41(-2.70%) |
Mar 13, 2009 | 13.68 | 15.78 | 13.47 | 15.18 | 834,750 | +1.55(+11.37%) |
Mar 12, 2009 | 13.52 | 14.16 | 13.12 | 13.63 | 2,726,544 | +0.09(+0.66%) |
Mar 11, 2009 | 13.46 | 13.87 | 13.16 | 13.54 | 284,333 | +0.12(+0.89%) |
Mar 10, 2009 | 12.89 | 13.56 | 12.89 | 13.42 | 544,845 | +0.37(+2.84%) |
Mar 09, 2009 | 13.28 | 13.45 | 12.97 | 13.05 | 234,171 | -0.27(-2.03%) |
Mar 06, 2009 | 13.87 | 14.24 | 13.10 | 13.32 | 1,068,411 | +1.12(+9.18%) |
Mar 05, 2009 | 12.43 | 12.62 | 11.99 | 12.20 | 128,529 | -0.51(-4.01%) |
Mar 04, 2009 | 12.01 | 12.91 | 11.83 | 12.71 | 150,852 | +0.36(+2.91%) |
Mar 02, 2009 | 12.42 | 12.79 | 12.29 | 12.35 | 429,545 | -0.30(-2.37%) |
Feb 27, 2009 | 12.31 | 12.77 | 12.27 | 12.65 | 406,257 | +0.13(+1.04%) |
Feb 26, 2009 | 12.60 | 12.88 | 12.45 | 12.52 | 259,814 | -0.02(-0.16%) |
Feb 25, 2009 | 11.95 | 12.89 | 11.88 | 12.54 | 220,293 | +0.59(+4.94%) |
Feb 24, 2009 | 11.73 | 12.58 | 11.59 | 11.95 | 483,608 | +0.28(+2.40%) |
Feb 23, 2009 | 12.41 | 12.72 | 11.65 | 11.67 | 163,397 | -0.61(-4.97%) |
Feb 20, 2009 | 12.35 | 12.59 | 12.16 | 12.28 | 182,673 | -0.26(-2.07%) |
Feb 19, 2009 | 12.72 | 13.02 | 12.41 | 12.54 | 120,271 | -0.08(-0.63%) |
Feb 18, 2009 | 12.81 | 13.25 | 12.54 | 12.62 | 259,801 | -0.26(-2.02%) |
Feb 17, 2009 | 13.70 | 13.93 | 12.88 | 12.88 | 177,636 | -1.07(-7.67%) |
Feb 13, 2009 | 12.86 | 14.43 | 11.82 | 13.95 | 457,483 | -0.30(-2.11%) |
Feb 12, 2009 | 13.92 | 14.46 | 13.77 | 14.25 | 90,326 | +0.11(+0.78%) |
Feb 11, 2009 | 13.67 | 14.14 | 13.49 | 14.14 | 93,188 | +0.53(+3.89%) |
Feb 10, 2009 | 14.35 | 14.52 | 13.54 | 13.61 | 133,337 | -0.85(-5.88%) |
Feb 09, 2009 | 14.12 | 14.56 | 14.00 | 14.46 | 110,033 | +0.25(+1.76%) |
Feb 06, 2009 | 13.58 | 14.60 | 13.58 | 14.21 | 174,736 | +0.60(+4.41%) |
Feb 05, 2009 | 13.73 | 14.25 | 13.55 | 13.61 | 109,702 | -0.19(-1.38%) |
Feb 04, 2009 | 14.16 | 14.51 | 13.52 | 13.80 | 91,370 | -0.31(-2.20%) |
Feb 03, 2009 | 14.40 | 14.50 | 14.00 | 14.11 | 105,476 | -0.23(-1.60%) |
Feb 02, 2009 | 13.62 | 14.39 | 13.62 | 14.34 | 80,925 | +0.52(+3.76%) |
Jan 30, 2009 | 13.57 | 13.91 | 13.36 | 13.82 | 129,303 | +0.33(+2.45%) |
Jan 29, 2009 | 13.94 | 14.09 | 13.35 | 13.49 | 51,516 | -0.59(-4.19%) |
Jan 28, 2009 | 13.61 | 14.53 | 13.60 | 14.08 | 110,100 | +0.66(+4.92%) |
Jan 27, 2009 | 13.36 | 13.72 | 13.22 | 13.42 | 117,391 | +0.09(+0.68%) |
Jan 26, 2009 | 13.00 | 13.76 | 12.87 | 13.33 | 106,746 | +0.32(+2.46%) |
Jan 23, 2009 | 12.64 | 13.19 | 12.37 | 13.01 | 191,946 | +0.02(+0.15%) |
Jan 22, 2009 | 13.16 | 13.20 | 12.59 | 12.99 | 235,061 | -0.46(-3.42%) |
Jan 21, 2009 | 13.81 | 14.08 | 13.17 | 13.45 | 240,207 | -0.15(-1.10%) |
Jan 20, 2009 | 14.18 | 14.18 | 13.49 | 13.60 | 137,448 | -0.83(-5.75%) |
Jan 16, 2009 | 14.09 | 14.45 | 13.97 | 14.43 | 315,861 | +0.45(+3.22%) |
Jan 15, 2009 | 13.83 | 14.12 | 13.50 | 13.98 | 253,603 | +0.14(+1.01%) |
Jan 14, 2009 | 13.51 | 14.25 | 13.48 | 13.84 | 134,257 | +0.16(+1.17%) |
Jan 13, 2009 | 13.43 | 14.07 | 13.35 | 13.68 | 56,211 | +0.18(+1.33%) |
Jan 12, 2009 | 13.73 | 14.07 | 13.40 | 13.50 | 138,596 | -0.20(-1.46%) |
Jan 09, 2009 | 14.28 | 14.33 | 13.70 | 13.70 | 137,043 | -0.55(-3.86%) |
Jan 08, 2009 | 13.67 | 14.30 | 13.55 | 14.25 | 162,726 | +0.51(+3.71%) |
Jan 07, 2009 | 13.66 | 13.88 | 13.52 | 13.74 | 139,478 | -0.26(-1.86%) |
Jan 06, 2009 | 13.75 | 14.25 | 13.50 | 14.00 | 196,795 | +0.34(+2.49%) |
Jan 05, 2009 | 13.50 | 13.75 | 12.57 | 13.66 | 145,901 | +0.18(+1.34%) |