Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.12 | 19.23 | 19.23 | 19.23 | 26,876 | +0.16(+0.82%) |
Dec 30, 2009 | 18.91 | 19.09 | 18.76 | 19.08 | 12,572 | +0.14(+0.72%) |
Dec 29, 2009 | 19.00 | 19.03 | 18.73 | 18.94 | 13,580 | +0.01(+0.05%) |
Dec 28, 2009 | 18.95 | 19.04 | 18.52 | 18.93 | 11,773 | +0.05(+0.26%) |
Dec 24, 2009 | 18.11 | 19.10 | 18.11 | 18.88 | 21,099 | +0.53(+2.87%) |
Dec 23, 2009 | 18.13 | 18.72 | 18.06 | 18.36 | 15,662 | +0.29(+1.62%) |
Dec 22, 2009 | 18.18 | 18.32 | 17.95 | 18.06 | 8,603 | +0.09(+0.49%) |
Dec 21, 2009 | 18.52 | 18.76 | 17.56 | 17.98 | 22,822 | -0.51(-2.74%) |
Dec 18, 2009 | 17.83 | 18.61 | 17.41 | 18.48 | 57,976 | +0.84(+4.75%) |
Dec 17, 2009 | 17.81 | 17.86 | 17.56 | 17.64 | 13,355 | -0.33(-1.84%) |
Dec 16, 2009 | 18.20 | 18.32 | 17.56 | 17.98 | 15,392 | -0.15(-0.81%) |
Dec 15, 2009 | 17.95 | 18.22 | 17.58 | 18.12 | 12,091 | +0.12(+0.65%) |
Dec 14, 2009 | 17.89 | 18.13 | 17.19 | 18.00 | 9,141 | +0.21(+1.21%) |
Dec 11, 2009 | 17.98 | 18.13 | 17.66 | 17.79 | 11,186 | -0.16(-0.87%) |
Dec 10, 2009 | 17.82 | 17.95 | 17.60 | 17.95 | 9,027 | +0.11(+0.60%) |
Dec 09, 2009 | 17.81 | 17.96 | 17.59 | 17.84 | 11,171 | +0.17(+0.94%) |
Dec 08, 2009 | 17.74 | 17.92 | 17.50 | 17.67 | 11,185 | -0.07(-0.38%) |
Dec 07, 2009 | 17.78 | 17.84 | 17.61 | 17.74 | 24,204 | +0.07(+0.39%) |
Dec 04, 2009 | 17.50 | 17.90 | 17.45 | 17.67 | 10,537 | +0.45(+2.60%) |
Dec 03, 2009 | 17.33 | 17.61 | 17.15 | 17.23 | 20,936 | -0.04(-0.23%) |
Dec 02, 2009 | 17.04 | 17.45 | 16.89 | 17.26 | 27,929 | +0.23(+1.37%) |
Dec 01, 2009 | 17.05 | 17.49 | 16.92 | 17.03 | 13,733 | +0.04(+0.23%) |
Nov 30, 2009 | 17.03 | 17.06 | 16.76 | 16.99 | 35,700 | -0.11(-0.63%) |
Nov 27, 2009 | 17.08 | 17.61 | 16.95 | 17.10 | 12,322 | -0.59(-3.36%) |
Nov 25, 2009 | 17.98 | 18.06 | 17.44 | 17.69 | 26,226 | -0.30(-1.68%) |
Nov 24, 2009 | 17.71 | 18.14 | 17.54 | 18.00 | 16,802 | +0.24(+1.37%) |
Nov 23, 2009 | 17.10 | 17.81 | 16.93 | 17.75 | 15,752 | +0.84(+4.96%) |
Nov 20, 2009 | 16.45 | 16.91 | 16.45 | 16.91 | 13,570 | +0.35(+2.12%) |
Nov 19, 2009 | 17.06 | 17.13 | 15.90 | 16.56 | 25,985 | -0.24(-1.45%) |
Nov 18, 2009 | 17.13 | 17.30 | 16.64 | 16.81 | 9,743 | -0.64(-3.69%) |
Nov 17, 2009 | 17.09 | 17.50 | 16.88 | 17.45 | 17,600 | +0.00(+0.00%) |
Nov 16, 2009 | 17.51 | 17.51 | 17.24 | 17.45 | 15,517 | +0.13(+0.73%) |
Nov 13, 2009 | 17.57 | 17.72 | 16.95 | 17.32 | 12,917 | -0.11(-0.62%) |
Nov 12, 2009 | 18.60 | 18.60 | 17.40 | 17.43 | 30,796 | -1.09(-5.89%) |
Nov 11, 2009 | 18.78 | 18.87 | 18.28 | 18.52 | 6,080 | -0.05(-0.26%) |
Nov 10, 2009 | 18.68 | 19.02 | 18.55 | 18.57 | 8,417 | -0.48(-2.51%) |
Nov 09, 2009 | 19.10 | 19.13 | 18.91 | 19.05 | 8,045 | +0.07(+0.36%) |
Nov 06, 2009 | 18.70 | 19.16 | 18.55 | 18.98 | 11,077 | +0.14(+0.72%) |
Nov 05, 2009 | 18.31 | 18.86 | 18.31 | 18.84 | 23,819 | +0.78(+4.32%) |
Nov 04, 2009 | 18.68 | 18.81 | 18.05 | 18.06 | 12,107 | -0.62(-3.34%) |
Nov 03, 2009 | 18.28 | 18.69 | 18.04 | 18.69 | 16,206 | +0.31(+1.70%) |
Nov 02, 2009 | 18.38 | 18.38 | 17.79 | 18.38 | 35,048 | -0.05(-0.26%) |
Oct 30, 2009 | 18.66 | 18.84 | 18.35 | 18.42 | 21,142 | -0.41(-2.17%) |
Oct 29, 2009 | 18.76 | 19.04 | 18.45 | 18.83 | 19,373 | +0.20(+1.10%) |
Oct 28, 2009 | 19.05 | 19.05 | 18.63 | 18.63 | 9,415 | -0.23(-1.24%) |
Oct 27, 2009 | 18.83 | 19.06 | 18.78 | 18.86 | 14,413 | +0.05(+0.26%) |
Oct 26, 2009 | 18.96 | 19.13 | 18.77 | 18.81 | 9,544 | -0.16(-0.82%) |
Oct 23, 2009 | 19.13 | 19.41 | 18.97 | 18.97 | 6,967 | -0.41(-2.11%) |
Oct 22, 2009 | 19.39 | 19.40 | 19.06 | 19.38 | 20,505 | -0.04(-0.20%) |
Oct 21, 2009 | 19.38 | 19.54 | 19.01 | 19.42 | 45,259 | -0.06(-0.30%) |
Oct 20, 2009 | 19.80 | 20.12 | 19.45 | 19.48 | 18,782 | -0.55(-2.73%) |
Oct 19, 2009 | 20.07 | 20.17 | 19.75 | 20.02 | 11,793 | +0.08(+0.39%) |
Oct 16, 2009 | 19.93 | 20.32 | 19.93 | 19.94 | 12,876 | -0.15(-0.73%) |
Oct 15, 2009 | 20.17 | 20.39 | 19.88 | 20.09 | 13,179 | -0.38(-1.86%) |
Oct 14, 2009 | 20.49 | 20.62 | 20.17 | 20.47 | 18,073 | +0.17(+0.82%) |
Oct 13, 2009 | 20.18 | 20.32 | 19.80 | 20.31 | 8,601 | +0.28(+1.41%) |
Oct 12, 2009 | 20.22 | 20.56 | 19.79 | 20.02 | 15,738 | -0.53(-2.56%) |
Oct 09, 2009 | 20.20 | 20.65 | 19.65 | 20.55 | 21,857 | +0.60(+3.03%) |
Oct 08, 2009 | 19.98 | 20.37 | 19.82 | 19.94 | 86,214 | +0.10(+0.49%) |
Oct 07, 2009 | 20.21 | 20.40 | 19.45 | 19.85 | 17,904 | -0.27(-1.36%) |
Oct 06, 2009 | 19.89 | 20.19 | 19.61 | 20.12 | 13,913 | +0.37(+1.88%) |
Oct 05, 2009 | 19.65 | 19.82 | 19.35 | 19.75 | 17,185 | +0.18(+0.90%) |
Oct 02, 2009 | 20.18 | 20.18 | 19.57 | 19.57 | 28,509 | -0.20(-1.03%) |
Oct 01, 2009 | 20.17 | 20.68 | 19.78 | 19.78 | 16,398 | -0.40(-1.98%) |
Sep 30, 2009 | 20.52 | 20.73 | 20.08 | 20.18 | 22,134 | -0.26(-1.29%) |
Sep 29, 2009 | 20.81 | 20.81 | 20.29 | 20.44 | 16,372 | -0.30(-1.46%) |
Sep 28, 2009 | 20.51 | 20.86 | 20.15 | 20.74 | 12,846 | +0.41(+2.01%) |
Sep 25, 2009 | 20.18 | 20.39 | 20.08 | 20.33 | 8,003 | +0.14(+0.68%) |
Sep 24, 2009 | 20.28 | 20.44 | 20.06 | 20.20 | 38,159 | -0.07(-0.34%) |
Sep 23, 2009 | 20.66 | 20.71 | 20.22 | 20.27 | 18,846 | -0.13(-0.62%) |
Sep 22, 2009 | 20.57 | 20.71 | 20.19 | 20.39 | 22,760 | -0.09(-0.43%) |
Sep 21, 2009 | 20.09 | 20.91 | 20.09 | 20.48 | 17,660 | +0.25(+1.25%) |
Sep 18, 2009 | 20.48 | 20.56 | 20.20 | 20.23 | 36,753 | -0.20(-0.95%) |
Sep 17, 2009 | 20.49 | 20.66 | 20.14 | 20.42 | 9,970 | +0.02(+0.10%) |
Sep 16, 2009 | 20.28 | 20.41 | 19.83 | 20.40 | 13,702 | +0.09(+0.43%) |
Sep 15, 2009 | 20.45 | 20.45 | 19.84 | 20.32 | 28,751 | -0.28(-1.37%) |
Sep 14, 2009 | 20.08 | 20.63 | 19.97 | 20.60 | 15,208 | +0.40(+1.98%) |
Sep 11, 2009 | 20.59 | 20.63 | 20.10 | 20.20 | 7,169 | -0.38(-1.85%) |
Sep 10, 2009 | 20.57 | 20.58 | 20.26 | 20.58 | 6,842 | +0.09(+0.43%) |
Sep 09, 2009 | 20.22 | 20.62 | 20.00 | 20.49 | 11,653 | +0.20(+1.01%) |
Sep 08, 2009 | 20.63 | 20.67 | 20.07 | 20.29 | 9,895 | +0.06(+0.29%) |
Sep 04, 2009 | 20.58 | 20.69 | 20.05 | 20.23 | 14,451 | -0.10(-0.48%) |
Sep 03, 2009 | 20.18 | 20.59 | 20.00 | 20.32 | 5,338 | +0.14(+0.68%) |
Sep 02, 2009 | 19.74 | 20.48 | 19.74 | 20.19 | 8,910 | +0.49(+2.47%) |
Sep 01, 2009 | 19.97 | 20.26 | 19.70 | 19.70 | 10,392 | -0.43(-2.13%) |
Aug 31, 2009 | 20.23 | 20.60 | 19.95 | 20.13 | 17,390 | -0.35(-1.71%) |
Aug 28, 2009 | 20.39 | 20.71 | 19.80 | 20.48 | 33,980 | +0.09(+0.43%) |
Aug 27, 2009 | 20.35 | 21.22 | 19.77 | 20.39 | 60,929 | +0.00(+0.00%) |
Aug 26, 2009 | 19.85 | 20.39 | 19.56 | 20.39 | 13,251 | +0.52(+2.60%) |
Aug 25, 2009 | 20.06 | 20.17 | 19.69 | 19.88 | 20,699 | -0.19(-0.92%) |
Aug 24, 2009 | 20.01 | 20.34 | 19.77 | 20.06 | 7,881 | +0.04(+0.19%) |
Aug 21, 2009 | 19.50 | 20.21 | 18.90 | 20.02 | 49,601 | +0.78(+4.05%) |
Aug 20, 2009 | 18.64 | 19.24 | 18.43 | 19.24 | 12,324 | +0.52(+2.76%) |
Aug 19, 2009 | 18.08 | 18.73 | 18.08 | 18.73 | 7,339 | +0.42(+2.29%) |
Aug 18, 2009 | 18.57 | 18.65 | 18.23 | 18.31 | 10,280 | -0.11(-0.58%) |
Aug 17, 2009 | 18.38 | 18.94 | 18.38 | 18.41 | 29,686 | +0.06(+0.32%) |
Aug 14, 2009 | 19.76 | 19.76 | 18.36 | 18.36 | 14,471 | -1.43(-7.24%) |
Aug 13, 2009 | 20.01 | 20.01 | 19.45 | 19.79 | 6,387 | -0.17(-0.83%) |
Aug 12, 2009 | 19.81 | 20.15 | 19.67 | 19.95 | 16,497 | +0.49(+2.50%) |
Aug 11, 2009 | 19.76 | 19.76 | 19.46 | 19.47 | 7,540 | -0.33(-1.67%) |
Aug 10, 2009 | 19.55 | 20.28 | 19.55 | 19.80 | 18,734 | +0.06(+0.30%) |
Aug 07, 2009 | 19.90 | 20.30 | 19.50 | 19.74 | 39,015 | +0.07(+0.35%) |
Aug 06, 2009 | 20.98 | 20.98 | 19.66 | 19.67 | 25,469 | -1.28(-6.10%) |
Aug 05, 2009 | 21.50 | 21.60 | 20.89 | 20.95 | 7,135 | -0.92(-4.19%) |
Aug 04, 2009 | 21.52 | 21.91 | 21.49 | 21.87 | 7,269 | +0.11(+0.49%) |
Aug 03, 2009 | 21.68 | 22.03 | 21.43 | 21.76 | 4,720 | -0.16(-0.71%) |
Jul 31, 2009 | 21.93 | 22.03 | 21.84 | 21.91 | 9,185 | -0.18(-0.79%) |
Jul 30, 2009 | 22.33 | 22.37 | 21.73 | 22.09 | 11,883 | +0.11(+0.49%) |
Jul 29, 2009 | 21.87 | 21.98 | 21.64 | 21.98 | 7,185 | +0.00(+0.00%) |
Jul 28, 2009 | 21.91 | 22.06 | 21.68 | 21.98 | 5,490 | -0.02(-0.09%) |
Jul 27, 2009 | 22.21 | 22.21 | 21.68 | 22.00 | 8,199 | +0.02(+0.09%) |
Jul 24, 2009 | 21.72 | 21.98 | 21.31 | 21.98 | 16,865 | +0.02(+0.09%) |
Jul 23, 2009 | 22.02 | 22.02 | 21.74 | 21.96 | 17,846 | -0.22(-1.01%) |
Jul 22, 2009 | 21.48 | 22.19 | 20.99 | 22.19 | 12,787 | +0.78(+3.64%) |
Jul 21, 2009 | 21.74 | 21.74 | 20.93 | 21.41 | 16,983 | -0.47(-2.14%) |
Jul 20, 2009 | 21.72 | 21.89 | 21.45 | 21.88 | 10,171 | +0.34(+1.58%) |
Jul 17, 2009 | 21.56 | 21.72 | 20.99 | 21.53 | 13,200 | +0.02(+0.09%) |
Jul 16, 2009 | 20.71 | 21.51 | 20.40 | 21.51 | 16,535 | +0.79(+3.81%) |
Jul 15, 2009 | 20.20 | 20.88 | 19.90 | 20.72 | 16,827 | +0.72(+3.61%) |
Jul 14, 2009 | 19.81 | 20.19 | 19.70 | 20.00 | 8,295 | -0.10(-0.49%) |
Jul 13, 2009 | 19.75 | 20.15 | 19.36 | 20.10 | 19,200 | +0.37(+1.88%) |
Jul 10, 2009 | 19.42 | 19.80 | 19.16 | 19.73 | 12,095 | +0.25(+1.30%) |
Jul 09, 2009 | 20.41 | 21.29 | 19.21 | 19.48 | 33,207 | -1.17(-5.67%) |
Jul 08, 2009 | 21.30 | 21.83 | 20.37 | 20.65 | 22,972 | -0.49(-2.31%) |
Jul 07, 2009 | 21.79 | 22.28 | 21.10 | 21.13 | 16,844 | -0.37(-1.72%) |
Jul 06, 2009 | 21.62 | 22.00 | 21.37 | 21.50 | 8,972 | -0.15(-0.68%) |
Jul 02, 2009 | 22.94 | 23.15 | 21.65 | 21.65 | 55,477 | -1.50(-6.48%) |
Jul 01, 2009 | 22.41 | 23.46 | 22.15 | 23.15 | 26,617 | +0.85(+3.80%) |
Jun 30, 2009 | 23.03 | 23.30 | 21.95 | 22.30 | 19,042 | -0.63(-2.76%) |
Jun 29, 2009 | 23.88 | 23.88 | 22.94 | 22.94 | 23,274 | -1.23(-5.08%) |
Jun 26, 2009 | 21.11 | 24.85 | 20.78 | 24.17 | 275,869 | +2.98(+14.08%) |
Jun 25, 2009 | 20.79 | 21.20 | 20.43 | 21.18 | 11,588 | +0.52(+2.50%) |
Jun 24, 2009 | 20.89 | 21.20 | 20.56 | 20.67 | 10,975 | +0.02(+0.09%) |
Jun 23, 2009 | 21.19 | 21.57 | 20.65 | 20.65 | 5,611 | -0.32(-1.53%) |
Jun 22, 2009 | 21.61 | 22.17 | 20.97 | 20.97 | 13,765 | -0.73(-3.37%) |
Jun 19, 2009 | 22.71 | 22.71 | 21.61 | 21.70 | 31,847 | -0.61(-2.75%) |
Jun 18, 2009 | 22.21 | 22.37 | 22.07 | 22.31 | 1,444 | +0.01(+0.04%) |
Jun 17, 2009 | 21.90 | 22.74 | 21.86 | 22.30 | 7,306 | +0.23(+1.06%) |
Jun 16, 2009 | 22.80 | 22.90 | 21.65 | 22.07 | 7,170 | -0.43(-1.91%) |
Jun 15, 2009 | 23.08 | 23.08 | 22.50 | 22.50 | 4,868 | -0.78(-3.35%) |
Jun 12, 2009 | 22.93 | 23.28 | 22.42 | 23.28 | 5,364 | +0.09(+0.38%) |
Jun 11, 2009 | 22.93 | 23.38 | 22.47 | 23.19 | 13,991 | +0.37(+1.62%) |
Jun 10, 2009 | 23.27 | 23.27 | 22.06 | 22.82 | 12,994 | -0.14(-0.59%) |
Jun 09, 2009 | 23.42 | 23.42 | 22.92 | 22.96 | 9,201 | -0.40(-1.71%) |
Jun 08, 2009 | 23.09 | 23.61 | 22.86 | 23.36 | 10,890 | +0.32(+1.40%) |
Jun 05, 2009 | 23.28 | 23.32 | 22.77 | 23.04 | 5,245 | -0.33(-1.42%) |
Jun 04, 2009 | 23.07 | 23.37 | 22.56 | 23.37 | 15,893 | +0.36(+1.57%) |
Jun 03, 2009 | 22.56 | 23.21 | 21.87 | 23.01 | 18,492 | +0.20(+0.85%) |
Jun 02, 2009 | 22.39 | 22.89 | 21.61 | 22.81 | 13,897 | +0.63(+2.86%) |
Jun 01, 2009 | 21.93 | 22.65 | 21.78 | 22.18 | 33,024 | +0.43(+1.97%) |
May 29, 2009 | 21.59 | 21.75 | 20.90 | 21.75 | 16,782 | +0.23(+1.09%) |
May 28, 2009 | 21.32 | 21.69 | 20.78 | 21.51 | 16,704 | +0.44(+2.08%) |
May 27, 2009 | 21.28 | 21.44 | 20.98 | 21.08 | 8,184 | -0.29(-1.37%) |
May 26, 2009 | 20.88 | 21.44 | 20.88 | 21.37 | 13,241 | +0.34(+1.62%) |
May 22, 2009 | 21.09 | 21.31 | 20.75 | 21.03 | 10,358 | +0.01(+0.05%) |
May 21, 2009 | 20.97 | 21.52 | 20.67 | 21.02 | 14,673 | -0.17(-0.78%) |
May 20, 2009 | 21.09 | 21.29 | 20.80 | 21.18 | 27,814 | +0.20(+0.98%) |
May 19, 2009 | 21.59 | 21.59 | 20.75 | 20.98 | 27,771 | -0.50(-2.32%) |
May 18, 2009 | 21.53 | 21.53 | 21.13 | 21.48 | 29,648 | +0.11(+0.50%) |
May 15, 2009 | 21.79 | 21.79 | 20.47 | 21.37 | 21,078 | -0.08(-0.36%) |
May 14, 2009 | 20.14 | 21.67 | 19.50 | 21.45 | 16,267 | +1.46(+7.32%) |
May 13, 2009 | 20.74 | 20.90 | 19.62 | 19.98 | 35,123 | -1.03(-4.92%) |
May 12, 2009 | 21.88 | 21.88 | 20.37 | 21.02 | 17,040 | -0.80(-3.66%) |
May 11, 2009 | 20.27 | 21.96 | 20.27 | 21.82 | 27,298 | +1.19(+5.77%) |
May 08, 2009 | 19.40 | 20.63 | 19.37 | 20.63 | 21,613 | +1.47(+7.68%) |
May 07, 2009 | 19.74 | 19.74 | 18.68 | 19.16 | 15,654 | -0.37(-1.90%) |
May 06, 2009 | 19.04 | 19.79 | 18.77 | 19.53 | 25,592 | +0.63(+3.35%) |
May 05, 2009 | 18.53 | 19.30 | 18.53 | 18.89 | 14,852 | -0.34(-1.77%) |
May 04, 2009 | 19.10 | 19.24 | 18.20 | 19.23 | 14,594 | +0.99(+5.45%) |
May 01, 2009 | 19.25 | 19.28 | 18.21 | 18.24 | 19,692 | -1.01(-5.27%) |
Apr 30, 2009 | 19.61 | 20.06 | 19.15 | 19.25 | 19,546 | -0.28(-1.45%) |
Apr 29, 2009 | 18.94 | 19.74 | 18.76 | 19.54 | 22,646 | +0.66(+3.51%) |
Apr 28, 2009 | 18.30 | 19.18 | 18.30 | 18.87 | 10,659 | +0.39(+2.11%) |
Apr 27, 2009 | 18.69 | 19.13 | 18.36 | 18.48 | 10,534 | -0.53(-2.77%) |
Apr 24, 2009 | 18.55 | 19.23 | 18.21 | 19.01 | 14,942 | +0.59(+3.23%) |
Apr 23, 2009 | 18.90 | 18.90 | 18.26 | 18.41 | 12,634 | -0.45(-2.38%) |
Apr 22, 2009 | 19.24 | 19.55 | 18.55 | 18.86 | 23,481 | -0.75(-3.83%) |
Apr 21, 2009 | 18.54 | 19.89 | 18.29 | 19.61 | 14,158 | +1.08(+5.84%) |
Apr 20, 2009 | 19.27 | 19.54 | 18.22 | 18.53 | 21,364 | -1.27(-6.40%) |
Apr 17, 2009 | 19.64 | 19.83 | 18.68 | 19.80 | 20,673 | +0.29(+1.50%) |
Apr 16, 2009 | 19.03 | 19.94 | 18.30 | 19.51 | 14,686 | +0.61(+3.25%) |
Apr 15, 2009 | 18.06 | 19.16 | 17.84 | 18.89 | 23,926 | +0.79(+4.36%) |
Apr 14, 2009 | 19.09 | 19.55 | 17.88 | 18.10 | 17,299 | -1.78(-8.97%) |
Apr 13, 2009 | 19.07 | 19.92 | 18.73 | 19.89 | 13,550 | -0.21(-1.07%) |
Apr 09, 2009 | 19.11 | 20.22 | 18.48 | 20.10 | 16,086 | +1.36(+7.23%) |
Apr 08, 2009 | 18.07 | 18.97 | 17.66 | 18.75 | 17,285 | +0.56(+3.05%) |
Apr 07, 2009 | 18.17 | 18.69 | 17.81 | 18.19 | 16,323 | +0.07(+0.38%) |
Apr 06, 2009 | 18.88 | 19.22 | 17.70 | 18.12 | 12,275 | -1.10(-5.73%) |
Apr 03, 2009 | 19.32 | 19.69 | 18.99 | 19.22 | 23,821 | -0.20(-1.05%) |
Apr 02, 2009 | 18.52 | 19.50 | 18.13 | 19.43 | 28,045 | +1.24(+6.81%) |
Apr 01, 2009 | 17.09 | 18.19 | 16.87 | 18.19 | 14,004 | +0.84(+4.83%) |
Mar 31, 2009 | 17.40 | 18.33 | 17.35 | 17.35 | 9,335 | -0.35(-1.98%) |
Mar 30, 2009 | 17.07 | 18.02 | 17.04 | 17.70 | 11,617 | -2.04(-10.32%) |
Mar 26, 2009 | 19.16 | 19.74 | 19.08 | 19.74 | 16,398 | +0.11(+0.55%) |
Mar 25, 2009 | 19.06 | 19.74 | 18.53 | 19.63 | 7,843 | +0.79(+4.19%) |
Mar 24, 2009 | 19.29 | 19.74 | 18.84 | 18.84 | 6,675 | -0.79(-4.02%) |
Mar 23, 2009 | 19.01 | 19.63 | 18.67 | 19.63 | 19,316 | +1.52(+8.40%) |
Mar 20, 2009 | 18.69 | 18.90 | 18.11 | 18.11 | 18,870 | -0.32(-1.75%) |
Mar 19, 2009 | 17.98 | 19.24 | 17.98 | 18.43 | 5,539 | -0.63(-3.32%) |
Mar 18, 2009 | 17.38 | 19.07 | 16.20 | 19.07 | 15,187 | +1.55(+8.85%) |
Mar 17, 2009 | 16.07 | 17.63 | 15.10 | 17.52 | 15,569 | +2.19(+14.31%) |
Mar 16, 2009 | 16.53 | 16.53 | 14.93 | 15.32 | 12,445 | -0.90(-5.53%) |
Mar 13, 2009 | 15.60 | 16.35 | 15.04 | 16.22 | 18,800 | +0.64(+4.13%) |
Mar 12, 2009 | 14.56 | 15.58 | 14.24 | 15.58 | 17,215 | +0.90(+6.11%) |
Mar 11, 2009 | 15.27 | 15.27 | 14.28 | 14.68 | 17,430 | -0.54(-3.52%) |
Mar 10, 2009 | 14.30 | 15.28 | 13.90 | 15.22 | 16,082 | +1.19(+8.48%) |
Mar 09, 2009 | 14.58 | 14.67 | 13.94 | 14.03 | 17,139 | -0.78(-5.27%) |
Mar 06, 2009 | 14.98 | 15.33 | 14.62 | 14.81 | 16,434 | +0.04(+0.26%) |
Mar 05, 2009 | 15.26 | 15.35 | 14.67 | 14.77 | 13,757 | -0.83(-5.31%) |
Mar 04, 2009 | 15.31 | 16.25 | 15.31 | 15.60 | 10,945 | +0.00(+0.00%) |
Mar 02, 2009 | 16.54 | 16.76 | 15.42 | 15.60 | 22,652 | -1.16(-6.92%) |
Feb 27, 2009 | 16.37 | 17.21 | 16.27 | 16.76 | 18,629 | +0.36(+2.20%) |
Feb 26, 2009 | 17.88 | 18.35 | 16.40 | 16.40 | 33,299 | -1.27(-7.17%) |
Feb 25, 2009 | 18.42 | 18.42 | 17.09 | 17.66 | 15,654 | -0.79(-4.28%) |
Feb 24, 2009 | 17.79 | 18.47 | 17.11 | 18.45 | 20,673 | +1.17(+6.77%) |
Feb 23, 2009 | 18.62 | 18.62 | 17.26 | 17.28 | 9,878 | -1.22(-6.59%) |
Feb 20, 2009 | 18.54 | 19.54 | 18.42 | 18.50 | 12,742 | -0.34(-1.81%) |
Feb 19, 2009 | 18.68 | 18.97 | 18.59 | 18.84 | 3,437 | +0.56(+3.04%) |
Feb 18, 2009 | 18.76 | 19.00 | 18.29 | 18.29 | 6,231 | -0.59(-3.15%) |
Feb 17, 2009 | 18.87 | 19.56 | 18.33 | 18.88 | 17,305 | -0.68(-3.49%) |
Feb 13, 2009 | 19.81 | 20.06 | 19.55 | 19.56 | 3,747 | -0.28(-1.42%) |
Feb 12, 2009 | 18.40 | 20.02 | 18.30 | 19.85 | 26,187 | +1.10(+5.88%) |
Feb 11, 2009 | 19.14 | 19.30 | 18.48 | 18.75 | 10,765 | -0.33(-1.74%) |
Feb 10, 2009 | 20.19 | 20.94 | 19.08 | 19.08 | 9,947 | -1.18(-5.82%) |
Feb 09, 2009 | 20.11 | 20.82 | 19.57 | 20.26 | 10,221 | -0.04(-0.19%) |
Feb 06, 2009 | 19.74 | 20.37 | 19.74 | 20.30 | 15,018 | +0.54(+2.71%) |
Feb 05, 2009 | 19.58 | 20.12 | 19.57 | 19.76 | 7,825 | +0.10(+0.50%) |
Feb 04, 2009 | 20.04 | 20.27 | 19.66 | 19.66 | 6,614 | -0.44(-2.18%) |
Feb 03, 2009 | 20.10 | 20.17 | 19.61 | 20.10 | 14,495 | +0.22(+1.13%) |
Feb 02, 2009 | 19.64 | 19.98 | 19.51 | 19.88 | 11,813 | +0.03(+0.15%) |
Jan 30, 2009 | 20.16 | 20.18 | 19.80 | 19.85 | 11,278 | -0.47(-2.30%) |
Jan 29, 2009 | 21.10 | 21.28 | 20.14 | 20.32 | 7,196 | -1.10(-5.14%) |
Jan 28, 2009 | 21.45 | 21.93 | 20.79 | 21.42 | 13,888 | +0.12(+0.55%) |
Jan 27, 2009 | 19.90 | 21.45 | 19.58 | 21.30 | 34,427 | +1.41(+7.11%) |
Jan 26, 2009 | 19.91 | 20.20 | 19.20 | 19.89 | 13,620 | +0.31(+1.59%) |
Jan 23, 2009 | 19.38 | 20.09 | 19.06 | 19.57 | 11,483 | -0.26(-1.33%) |
Jan 22, 2009 | 20.17 | 21.44 | 19.38 | 19.84 | 19,962 | -0.71(-3.46%) |
Jan 21, 2009 | 19.69 | 20.97 | 19.14 | 20.55 | 27,496 | +0.91(+4.62%) |
Jan 20, 2009 | 21.43 | 21.43 | 19.64 | 19.64 | 8,840 | -1.78(-8.33%) |
Jan 16, 2009 | 20.15 | 21.43 | 20.15 | 21.43 | 13,848 | +0.52(+2.47%) |
Jan 15, 2009 | 20.06 | 20.91 | 19.41 | 20.91 | 29,352 | +0.84(+4.18%) |
Jan 14, 2009 | 20.74 | 21.37 | 20.07 | 20.07 | 9,130 | -1.00(-4.76%) |
Jan 13, 2009 | 20.33 | 21.08 | 20.05 | 21.08 | 9,374 | +0.69(+3.40%) |
Jan 12, 2009 | 20.24 | 21.63 | 20.23 | 20.38 | 21,448 | -0.46(-2.20%) |
Jan 09, 2009 | 22.96 | 22.96 | 20.79 | 20.84 | 15,135 | -2.17(-9.44%) |
Jan 08, 2009 | 22.76 | 23.11 | 22.27 | 23.02 | 14,701 | +0.02(+0.08%) |
Jan 07, 2009 | 23.74 | 23.74 | 22.23 | 23.00 | 11,781 | -1.11(-4.61%) |
Jan 06, 2009 | 24.43 | 24.57 | 23.38 | 24.11 | 10,517 | -0.19(-0.76%) |
Jan 05, 2009 | 24.57 | 24.57 | 23.71 | 24.29 | 17,583 | -0.41(-1.66%) |