Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.86 | 18.86 | 18.53 | 18.64 | 598,374 | -0.17(-0.90%) |
Feb 25, 2010 | 18.54 | 18.83 | 18.34 | 18.81 | 577,207 | +0.09(+0.47%) |
Feb 24, 2010 | 18.66 | 18.81 | 18.54 | 18.72 | 286,774 | +0.15(+0.81%) |
Feb 23, 2010 | 18.61 | 18.73 | 18.46 | 18.57 | 448,086 | -0.10(-0.54%) |
Feb 22, 2010 | 18.73 | 18.75 | 18.59 | 18.67 | 746,934 | -0.03(-0.17%) |
Feb 19, 2010 | 18.59 | 18.74 | 18.55 | 18.70 | 702,966 | +0.03(+0.17%) |
Feb 18, 2010 | 18.15 | 18.68 | 18.14 | 18.67 | 696,343 | +0.49(+2.70%) |
Feb 17, 2010 | 18.37 | 18.49 | 18.12 | 18.18 | 527,627 | -0.04(-0.21%) |
Feb 16, 2010 | 18.10 | 18.23 | 17.99 | 18.22 | 538,899 | +0.20(+1.11%) |
Feb 12, 2010 | 17.71 | 18.02 | 18.02 | 18.02 | 766,455 | +0.18(+1.02%) |
Feb 11, 2010 | 17.84 | 18.07 | 17.56 | 17.84 | 911,488 | +0.06(+0.32%) |
Feb 10, 2010 | 17.79 | 18.33 | 17.26 | 17.78 | 1,859,973 | +0.79(+4.63%) |
Feb 09, 2010 | 16.95 | 17.28 | 16.83 | 16.99 | 745,589 | +0.17(+1.00%) |
Feb 08, 2010 | 16.98 | 17.03 | 16.69 | 16.82 | 436,365 | -0.10(-0.59%) |
Feb 05, 2010 | 16.84 | 16.96 | 16.34 | 16.92 | 857,493 | +0.07(+0.41%) |
Feb 04, 2010 | 17.33 | 17.37 | 16.81 | 16.86 | 1,112,958 | -0.58(-3.33%) |
Feb 03, 2010 | 17.65 | 17.65 | 17.30 | 17.44 | 508,278 | -0.26(-1.48%) |
Feb 02, 2010 | 17.49 | 17.76 | 17.29 | 17.70 | 737,990 | +0.18(+1.03%) |
Feb 01, 2010 | 17.42 | 17.66 | 17.37 | 17.52 | 457,888 | +0.19(+1.08%) |
Jan 29, 2010 | 17.57 | 17.86 | 17.32 | 17.33 | 962,764 | -0.19(-1.10%) |
Jan 28, 2010 | 18.32 | 18.32 | 17.51 | 17.52 | 653,137 | -0.57(-3.14%) |
Jan 27, 2010 | 18.04 | 18.13 | 17.76 | 18.09 | 319,005 | +0.11(+0.63%) |
Jan 26, 2010 | 17.99 | 18.35 | 17.88 | 17.98 | 614,233 | -0.07(-0.41%) |
Jan 25, 2010 | 18.10 | 18.35 | 17.99 | 18.05 | 421,400 | -0.04(-0.21%) |
Jan 22, 2010 | 18.40 | 18.43 | 17.96 | 18.09 | 614,290 | -0.31(-1.66%) |
Jan 21, 2010 | 18.57 | 18.57 | 18.10 | 18.40 | 736,579 | -0.19(-1.04%) |
Jan 20, 2010 | 18.73 | 18.73 | 18.47 | 18.59 | 341,756 | -0.31(-1.65%) |
Jan 19, 2010 | 18.53 | 19.05 | 18.51 | 18.90 | 486,544 | +0.35(+1.88%) |
Jan 15, 2010 | 18.70 | 18.55 | 18.55 | 18.55 | 267,338 | -0.22(-1.20%) |
Jan 14, 2010 | 18.78 | 18.90 | 18.58 | 18.78 | 428,446 | -0.11(-0.56%) |
Jan 13, 2010 | 18.89 | 18.94 | 18.66 | 18.89 | 347,035 | +0.00(+0.00%) |
Jan 12, 2010 | 18.89 | 19.07 | 18.67 | 18.89 | 495,925 | -0.15(-0.79%) |
Jan 11, 2010 | 18.55 | 19.31 | 18.55 | 19.04 | 744,929 | -0.15(-0.78%) |
Jan 08, 2010 | 18.95 | 19.57 | 18.71 | 19.18 | 1,106,197 | +0.16(+0.82%) |
Jan 07, 2010 | 19.36 | 19.37 | 18.98 | 19.03 | 600,467 | -0.37(-1.93%) |
Jan 06, 2010 | 18.98 | 19.58 | 18.89 | 19.40 | 1,675,799 | +0.37(+1.93%) |
Jan 05, 2010 | 18.72 | 19.32 | 18.65 | 19.04 | 718,945 | +0.27(+1.46%) |
Jan 04, 2010 | 18.42 | 18.80 | 18.37 | 18.76 | 559,530 | +0.50(+2.74%) |
Dec 31, 2009 | 18.64 | 18.26 | 18.26 | 18.26 | 390,355 | -0.39(-2.11%) |
Dec 30, 2009 | 18.79 | 18.89 | 18.58 | 18.65 | 271,978 | -0.14(-0.76%) |
Dec 29, 2009 | 18.90 | 19.01 | 18.74 | 18.80 | 222,613 | -0.12(-0.63%) |
Dec 28, 2009 | 19.04 | 19.04 | 18.80 | 18.92 | 281,501 | -0.01(-0.03%) |
Dec 24, 2009 | 18.65 | 18.95 | 18.62 | 18.92 | 87,843 | +0.19(+1.00%) |
Dec 23, 2009 | 18.92 | 18.92 | 18.60 | 18.74 | 593,810 | -0.19(-0.99%) |
Dec 22, 2009 | 18.86 | 19.11 | 18.78 | 18.92 | 367,391 | +0.13(+0.70%) |
Dec 21, 2009 | 18.65 | 19.07 | 18.40 | 18.79 | 768,543 | +0.57(+3.15%) |
Dec 18, 2009 | 18.20 | 18.30 | 17.98 | 18.22 | 857,764 | +0.08(+0.45%) |
Dec 17, 2009 | 18.11 | 18.17 | 17.83 | 18.14 | 367,341 | -0.07(-0.41%) |
Dec 16, 2009 | 18.41 | 18.45 | 18.20 | 18.21 | 507,573 | -0.17(-0.95%) |
Dec 15, 2009 | 18.40 | 18.42 | 18.12 | 18.39 | 582,575 | -0.02(-0.10%) |
Dec 14, 2009 | 18.32 | 18.45 | 18.32 | 18.40 | 548,465 | +0.07(+0.37%) |
Dec 11, 2009 | 18.42 | 18.50 | 18.20 | 18.34 | 447,733 | -0.09(-0.51%) |
Dec 10, 2009 | 18.55 | 18.64 | 18.35 | 18.43 | 438,191 | +0.00(+0.00%) |
Dec 09, 2009 | 18.24 | 18.50 | 18.17 | 18.43 | 353,008 | +0.11(+0.61%) |
Dec 08, 2009 | 18.20 | 18.70 | 18.07 | 18.32 | 1,022,567 | -0.06(-0.31%) |
Dec 07, 2009 | 18.04 | 18.46 | 18.04 | 18.37 | 651,948 | +0.35(+1.94%) |
Dec 04, 2009 | 18.10 | 18.59 | 17.77 | 18.02 | 969,764 | +0.29(+1.62%) |
Dec 03, 2009 | 17.99 | 18.15 | 17.71 | 17.74 | 546,371 | -0.19(-1.08%) |
Dec 02, 2009 | 17.71 | 17.98 | 17.55 | 17.93 | 487,837 | +0.26(+1.48%) |
Dec 01, 2009 | 17.74 | 17.75 | 17.59 | 17.67 | 770,356 | +0.07(+0.43%) |
Nov 30, 2009 | 17.46 | 17.74 | 17.31 | 17.59 | 483,070 | +0.21(+1.22%) |
Nov 27, 2009 | 17.13 | 17.54 | 17.13 | 17.38 | 151,367 | -0.23(-1.31%) |
Nov 25, 2009 | 17.59 | 17.69 | 17.46 | 17.61 | 335,494 | +0.11(+0.64%) |
Nov 24, 2009 | 17.71 | 17.77 | 17.44 | 17.50 | 443,171 | -0.26(-1.48%) |
Nov 23, 2009 | 17.58 | 17.82 | 17.53 | 17.76 | 860,311 | +0.33(+1.90%) |
Nov 20, 2009 | 17.57 | 17.61 | 17.34 | 17.43 | 486,802 | -0.12(-0.68%) |
Nov 19, 2009 | 17.59 | 17.61 | 17.25 | 17.55 | 411,475 | -0.18(-1.02%) |
Nov 18, 2009 | 18.09 | 18.09 | 17.66 | 17.73 | 358,768 | -0.42(-2.30%) |
Nov 17, 2009 | 17.95 | 18.20 | 17.94 | 18.15 | 634,185 | +0.11(+0.62%) |
Nov 16, 2009 | 17.65 | 18.15 | 17.63 | 18.04 | 439,098 | +0.51(+2.92%) |
Nov 13, 2009 | 17.51 | 17.63 | 17.36 | 17.52 | 474,581 | +0.34(+1.96%) |
Nov 12, 2009 | 17.46 | 17.71 | 17.14 | 17.19 | 224,205 | -0.32(-1.82%) |
Nov 11, 2009 | 17.39 | 17.62 | 17.32 | 17.51 | 600,786 | +0.19(+1.08%) |
Nov 10, 2009 | 17.50 | 17.50 | 17.19 | 17.32 | 467,120 | -0.21(-1.21%) |
Nov 09, 2009 | 17.37 | 17.65 | 17.29 | 17.53 | 413,506 | +0.25(+1.44%) |
Nov 06, 2009 | 17.09 | 17.39 | 17.09 | 17.28 | 265,653 | +0.06(+0.36%) |
Nov 05, 2009 | 16.82 | 17.22 | 16.74 | 17.22 | 418,786 | +0.55(+3.30%) |
Nov 04, 2009 | 17.17 | 17.27 | 16.64 | 16.67 | 803,918 | -0.46(-2.70%) |
Nov 03, 2009 | 16.75 | 17.19 | 16.71 | 17.13 | 751,987 | +0.32(+1.89%) |
Nov 02, 2009 | 16.81 | 17.15 | 16.59 | 16.81 | 870,291 | +0.11(+0.67%) |
Oct 30, 2009 | 17.10 | 17.17 | 16.52 | 16.70 | 707,327 | -0.52(-3.01%) |
Oct 29, 2009 | 16.91 | 17.34 | 16.87 | 17.22 | 410,985 | +0.37(+2.19%) |
Oct 28, 2009 | 17.32 | 17.59 | 16.82 | 16.85 | 690,467 | -0.44(-2.56%) |
Oct 27, 2009 | 17.52 | 17.76 | 17.24 | 17.29 | 604,113 | -0.24(-1.35%) |
Oct 26, 2009 | 17.91 | 18.07 | 17.37 | 17.53 | 696,750 | -0.32(-1.82%) |
Oct 23, 2009 | 17.74 | 17.93 | 17.57 | 17.86 | 563,152 | -0.27(-1.48%) |
Oct 22, 2009 | 17.51 | 18.24 | 17.11 | 18.12 | 1,319,081 | -0.05(-0.27%) |
Oct 21, 2009 | 18.30 | 18.65 | 18.15 | 18.17 | 604,519 | -0.12(-0.68%) |
Oct 20, 2009 | 18.17 | 18.30 | 18.12 | 18.30 | 418,438 | -0.08(-0.44%) |
Oct 19, 2009 | 18.04 | 18.44 | 18.00 | 18.38 | 482,655 | +0.31(+1.73%) |
Oct 16, 2009 | 18.40 | 18.48 | 17.91 | 18.07 | 378,895 | -0.40(-2.16%) |
Oct 15, 2009 | 18.36 | 18.54 | 18.21 | 18.47 | 604,899 | -0.03(-0.17%) |
Oct 14, 2009 | 18.10 | 18.50 | 17.92 | 18.50 | 799,649 | +0.55(+3.06%) |
Oct 13, 2009 | 17.44 | 17.95 | 17.36 | 17.95 | 594,897 | +0.49(+2.83%) |
Oct 12, 2009 | 17.86 | 17.91 | 17.44 | 17.46 | 385,983 | -0.19(-1.06%) |
Oct 09, 2009 | 17.45 | 17.64 | 17.38 | 17.64 | 477,614 | +0.13(+0.75%) |
Oct 08, 2009 | 17.48 | 17.55 | 17.21 | 17.51 | 781,153 | +0.16(+0.94%) |
Oct 07, 2009 | 17.25 | 17.39 | 17.06 | 17.35 | 906,633 | +0.16(+0.94%) |
Oct 06, 2009 | 17.02 | 17.22 | 16.87 | 17.19 | 521,010 | +0.26(+1.55%) |
Oct 05, 2009 | 16.43 | 16.93 | 16.42 | 16.92 | 481,180 | +0.51(+3.08%) |
Oct 02, 2009 | 16.58 | 16.68 | 16.34 | 16.42 | 509,849 | -0.27(-1.61%) |
Oct 01, 2009 | 17.10 | 17.11 | 16.66 | 16.69 | 484,190 | -0.51(-2.94%) |
Sep 30, 2009 | 17.53 | 17.64 | 17.09 | 17.19 | 629,025 | -0.32(-1.85%) |
Sep 29, 2009 | 17.21 | 17.55 | 17.19 | 17.52 | 368,680 | +0.12(+0.70%) |
Sep 28, 2009 | 17.11 | 17.43 | 16.95 | 17.40 | 376,273 | +0.38(+2.25%) |
Sep 25, 2009 | 17.19 | 17.24 | 16.77 | 17.01 | 877,282 | -0.16(-0.91%) |
Sep 24, 2009 | 17.31 | 17.39 | 17.07 | 17.17 | 698,488 | -0.12(-0.72%) |
Sep 23, 2009 | 17.49 | 17.62 | 17.29 | 17.29 | 544,026 | -0.22(-1.25%) |
Sep 22, 2009 | 17.77 | 17.81 | 17.49 | 17.51 | 540,765 | -0.18(-1.02%) |
Sep 21, 2009 | 17.88 | 17.92 | 17.54 | 17.69 | 553,900 | -0.22(-1.22%) |
Sep 18, 2009 | 17.86 | 18.04 | 17.76 | 17.91 | 844,376 | +0.16(+0.91%) |
Sep 17, 2009 | 17.99 | 18.07 | 17.70 | 17.75 | 486,423 | +0.10(+0.58%) |
Sep 16, 2009 | 17.64 | 17.96 | 17.48 | 17.65 | 369,507 | +0.02(+0.10%) |
Sep 15, 2009 | 17.61 | 17.73 | 17.44 | 17.63 | 374,812 | +0.09(+0.50%) |
Sep 14, 2009 | 16.96 | 17.71 | 16.92 | 17.54 | 887,222 | +0.80(+4.77%) |
Sep 11, 2009 | 16.36 | 16.76 | 16.36 | 16.74 | 1,097,166 | +0.37(+2.29%) |
Sep 10, 2009 | 16.38 | 16.43 | 16.22 | 16.37 | 594,103 | +0.02(+0.15%) |
Sep 09, 2009 | 16.14 | 16.39 | 16.03 | 16.34 | 646,879 | +0.24(+1.47%) |
Sep 08, 2009 | 16.24 | 16.24 | 15.87 | 16.11 | 590,758 | +0.13(+0.82%) |
Sep 04, 2009 | 15.80 | 16.17 | 15.64 | 15.98 | 391,009 | +0.20(+1.27%) |
Sep 03, 2009 | 15.77 | 15.89 | 15.48 | 15.78 | 406,923 | +0.04(+0.28%) |
Sep 02, 2009 | 15.74 | 16.09 | 15.73 | 15.73 | 393,543 | -0.01(-0.08%) |
Sep 01, 2009 | 16.17 | 16.41 | 15.71 | 15.74 | 684,948 | -0.45(-2.78%) |
Aug 31, 2009 | 16.13 | 16.36 | 16.06 | 16.19 | 976,761 | -0.06(-0.38%) |
Aug 28, 2009 | 16.48 | 16.48 | 16.12 | 16.26 | 252,669 | -0.07(-0.46%) |
Aug 27, 2009 | 16.26 | 16.44 | 16.05 | 16.33 | 304,846 | +0.01(+0.08%) |
Aug 26, 2009 | 16.43 | 16.53 | 16.19 | 16.32 | 288,310 | -0.08(-0.49%) |
Aug 25, 2009 | 16.30 | 16.59 | 16.19 | 16.40 | 497,336 | +0.12(+0.77%) |
Aug 24, 2009 | 16.49 | 16.62 | 16.23 | 16.28 | 375,462 | -0.21(-1.25%) |
Aug 21, 2009 | 16.39 | 16.57 | 16.30 | 16.48 | 283,143 | +0.29(+1.81%) |
Aug 20, 2009 | 15.94 | 16.21 | 15.89 | 16.19 | 421,755 | +0.27(+1.69%) |
Aug 19, 2009 | 15.60 | 16.05 | 15.48 | 15.92 | 543,467 | +0.12(+0.75%) |
Aug 18, 2009 | 15.89 | 16.00 | 15.64 | 15.80 | 560,986 | +0.19(+1.20%) |
Aug 17, 2009 | 15.73 | 15.94 | 15.61 | 15.61 | 635,216 | -0.36(-2.23%) |
Aug 14, 2009 | 16.35 | 16.39 | 15.84 | 15.97 | 305,379 | -0.38(-2.33%) |
Aug 13, 2009 | 16.48 | 16.57 | 16.14 | 16.35 | 412,537 | -0.04(-0.27%) |
Aug 12, 2009 | 16.29 | 16.56 | 16.14 | 16.39 | 864,836 | +0.23(+1.43%) |
Aug 11, 2009 | 16.10 | 16.24 | 15.93 | 16.16 | 473,101 | +0.00(+0.00%) |
Aug 10, 2009 | 16.16 | 16.29 | 16.01 | 16.16 | 539,404 | -0.03(-0.19%) |
Aug 07, 2009 | 16.25 | 16.46 | 16.14 | 16.19 | 872,031 | -0.01(-0.04%) |
Aug 06, 2009 | 16.69 | 16.77 | 16.04 | 16.20 | 576,459 | -0.41(-2.48%) |
Aug 05, 2009 | 16.82 | 16.92 | 16.54 | 16.61 | 549,128 | -0.27(-1.63%) |
Aug 04, 2009 | 16.82 | 16.93 | 16.69 | 16.89 | 362,601 | +0.04(+0.26%) |
Aug 03, 2009 | 16.76 | 16.98 | 16.61 | 16.84 | 735,179 | +0.31(+1.89%) |
Jul 31, 2009 | 16.53 | 17.06 | 16.49 | 16.53 | 945,505 | -0.02(-0.11%) |
Jul 30, 2009 | 16.71 | 16.79 | 16.46 | 16.55 | 717,635 | +0.08(+0.49%) |
Jul 29, 2009 | 16.43 | 16.71 | 16.32 | 16.47 | 350,373 | -0.10(-0.60%) |
Jul 28, 2009 | 16.63 | 16.79 | 16.46 | 16.57 | 508,310 | -0.04(-0.24%) |
Jul 27, 2009 | 16.87 | 16.90 | 16.55 | 16.61 | 517,068 | -0.20(-1.21%) |
Jul 24, 2009 | 16.80 | 17.08 | 16.66 | 16.81 | 1,502 | -0.13(-0.77%) |
Jul 23, 2009 | 16.46 | 17.04 | 16.39 | 16.94 | 892,869 | +0.45(+2.73%) |
Jul 22, 2009 | 16.24 | 16.61 | 16.13 | 16.49 | 622,618 | +0.16(+0.96%) |
Jul 21, 2009 | 16.68 | 16.84 | 16.15 | 16.34 | 627,156 | -0.12(-0.76%) |
Jul 20, 2009 | 16.28 | 16.51 | 16.16 | 16.46 | 631,152 | +0.31(+1.93%) |
Jul 17, 2009 | 16.53 | 16.69 | 16.13 | 16.15 | 809,989 | -0.47(-2.85%) |
Jul 16, 2009 | 16.42 | 16.94 | 16.26 | 16.63 | 1,535,151 | +0.92(+5.84%) |
Jul 15, 2009 | 15.16 | 15.90 | 15.08 | 15.71 | 1,302,563 | +0.98(+6.65%) |
Jul 14, 2009 | 14.78 | 14.91 | 14.53 | 14.73 | 355,488 | -0.11(-0.72%) |
Jul 13, 2009 | 14.63 | 14.90 | 14.57 | 14.83 | 706,366 | +0.36(+2.50%) |
Jul 10, 2009 | 14.33 | 14.64 | 14.23 | 14.47 | 373,769 | +0.01(+0.09%) |
Jul 09, 2009 | 14.43 | 14.53 | 14.19 | 14.46 | 526,536 | +0.11(+0.74%) |
Jul 08, 2009 | 14.41 | 14.47 | 14.10 | 14.35 | 649,520 | +0.07(+0.52%) |
Jul 07, 2009 | 14.91 | 14.91 | 14.25 | 14.28 | 671,375 | -0.52(-3.54%) |
Jul 06, 2009 | 14.88 | 15.06 | 14.65 | 14.80 | 723,609 | -0.21(-1.41%) |
Jul 02, 2009 | 15.06 | 15.15 | 14.67 | 15.01 | 575,614 | -0.24(-1.60%) |
Jul 01, 2009 | 15.01 | 15.45 | 14.88 | 15.26 | 667,005 | +0.31(+2.05%) |
Jun 30, 2009 | 15.09 | 15.20 | 14.71 | 14.95 | 709,398 | -0.19(-1.28%) |
Jun 29, 2009 | 14.85 | 15.27 | 14.81 | 15.15 | 579,121 | +0.31(+2.10%) |
Jun 26, 2009 | 14.77 | 14.94 | 14.63 | 14.83 | 457,219 | +0.03(+0.21%) |
Jun 25, 2009 | 14.70 | 14.94 | 14.66 | 14.80 | 600,049 | +0.25(+1.72%) |
Jun 24, 2009 | 14.34 | 14.78 | 14.25 | 14.55 | 920,147 | +0.31(+2.19%) |
Jun 23, 2009 | 14.52 | 14.69 | 14.12 | 14.24 | 1,219,345 | -0.28(-1.94%) |
Jun 22, 2009 | 14.60 | 14.75 | 14.40 | 14.52 | 887,413 | -0.15(-1.02%) |
Jun 19, 2009 | 14.96 | 15.02 | 14.63 | 14.67 | 897,701 | -0.20(-1.34%) |
Jun 18, 2009 | 14.71 | 14.99 | 14.61 | 14.87 | 503,126 | +0.12(+0.80%) |
Jun 17, 2009 | 14.85 | 14.90 | 14.61 | 14.75 | 519,293 | -0.10(-0.67%) |
Jun 16, 2009 | 15.27 | 15.34 | 14.74 | 14.85 | 855,656 | -0.34(-2.26%) |
Jun 15, 2009 | 15.37 | 15.37 | 14.81 | 15.20 | 916,107 | -0.37(-2.41%) |
Jun 12, 2009 | 15.86 | 15.86 | 15.28 | 15.57 | 652,065 | -0.35(-2.20%) |
Jun 11, 2009 | 15.88 | 16.14 | 15.76 | 15.92 | 479,413 | +0.06(+0.35%) |
Jun 10, 2009 | 15.92 | 16.11 | 15.73 | 15.86 | 921,569 | +0.09(+0.59%) |
Jun 09, 2009 | 16.02 | 16.02 | 15.56 | 15.77 | 559,114 | -0.19(-1.17%) |
Jun 08, 2009 | 15.94 | 16.05 | 15.57 | 15.96 | 577,154 | -0.19(-1.16%) |
Jun 05, 2009 | 16.28 | 16.34 | 15.96 | 16.14 | 497,296 | +0.06(+0.39%) |
Jun 04, 2009 | 15.93 | 16.16 | 15.76 | 16.08 | 611,925 | +0.19(+1.18%) |
Jun 03, 2009 | 15.98 | 16.17 | 15.74 | 15.89 | 705,101 | -0.17(-1.05%) |
Jun 02, 2009 | 15.79 | 16.18 | 15.66 | 16.06 | 877,246 | +0.24(+1.50%) |
Jun 01, 2009 | 15.41 | 15.88 | 15.41 | 15.83 | 633,083 | +0.62(+4.06%) |
May 29, 2009 | 15.05 | 15.50 | 15.01 | 15.21 | 1,530,949 | +0.25(+1.67%) |
May 28, 2009 | 14.55 | 15.03 | 14.52 | 14.96 | 976,575 | +0.55(+3.81%) |
May 27, 2009 | 15.00 | 15.03 | 14.38 | 14.41 | 989,777 | -0.59(-3.95%) |
May 26, 2009 | 14.45 | 15.08 | 14.42 | 15.00 | 985,974 | +0.48(+3.31%) |
May 22, 2009 | 14.58 | 14.75 | 14.43 | 14.52 | 578,582 | +0.01(+0.09%) |
May 21, 2009 | 14.32 | 14.60 | 14.25 | 14.51 | 884,091 | +0.01(+0.09%) |
May 20, 2009 | 14.81 | 15.06 | 14.47 | 14.50 | 853,657 | -0.18(-1.23%) |
May 19, 2009 | 14.68 | 14.88 | 14.56 | 14.68 | 828,880 | -0.02(-0.13%) |
May 18, 2009 | 14.33 | 14.72 | 14.32 | 14.70 | 849,939 | +0.48(+3.38%) |
May 15, 2009 | 14.03 | 14.53 | 14.03 | 14.22 | 780,244 | +0.11(+0.75%) |
May 14, 2009 | 13.71 | 14.25 | 13.65 | 14.11 | 798,229 | +0.42(+3.06%) |
May 13, 2009 | 14.11 | 14.42 | 13.58 | 13.69 | 1,394,656 | -1.14(-7.66%) |
May 12, 2009 | 15.20 | 15.34 | 14.59 | 14.83 | 1,234,360 | -0.26(-1.74%) |
May 11, 2009 | 15.61 | 15.67 | 15.05 | 15.09 | 1,043,770 | -0.98(-6.10%) |
May 08, 2009 | 15.81 | 16.21 | 15.78 | 16.07 | 743,965 | +0.46(+2.96%) |
May 07, 2009 | 15.61 | 15.91 | 15.35 | 15.61 | 1,458,089 | +0.07(+0.44%) |
May 06, 2009 | 15.65 | 15.76 | 15.42 | 15.54 | 709,759 | +0.01(+0.04%) |
May 05, 2009 | 15.60 | 15.78 | 15.38 | 15.53 | 1,135,229 | -0.23(-1.47%) |
May 04, 2009 | 15.66 | 15.76 | 15.58 | 15.76 | 663,039 | +0.41(+2.68%) |
May 01, 2009 | 15.14 | 15.60 | 14.91 | 15.35 | 918,627 | +0.11(+0.74%) |
Apr 30, 2009 | 15.80 | 15.98 | 15.22 | 15.24 | 1,283,950 | -0.37(-2.36%) |
Apr 29, 2009 | 15.10 | 15.69 | 14.95 | 15.61 | 1,335,925 | +0.63(+4.21%) |
Apr 28, 2009 | 15.07 | 15.40 | 14.93 | 14.98 | 1,227,758 | -0.25(-1.64%) |
Apr 27, 2009 | 14.74 | 15.33 | 14.68 | 15.23 | 1,229,694 | +0.24(+1.63%) |
Apr 24, 2009 | 14.50 | 15.08 | 14.17 | 14.98 | 1,078,093 | +0.56(+3.90%) |
Apr 23, 2009 | 14.66 | 14.66 | 14.17 | 14.42 | 998,378 | -0.07(-0.47%) |
Apr 22, 2009 | 13.94 | 14.80 | 13.56 | 14.49 | 1,112,149 | +0.37(+2.61%) |
Apr 21, 2009 | 13.42 | 14.28 | 13.42 | 14.12 | 987,722 | +0.67(+4.97%) |
Apr 20, 2009 | 13.79 | 13.96 | 13.32 | 13.45 | 1,083,235 | -0.60(-4.26%) |
Apr 17, 2009 | 13.80 | 14.12 | 13.57 | 14.05 | 1,122,858 | +0.31(+2.23%) |
Apr 16, 2009 | 14.37 | 14.37 | 13.27 | 13.75 | 2,690,819 | -0.61(-4.26%) |
Apr 15, 2009 | 13.68 | 14.42 | 13.63 | 14.36 | 1,977,858 | +0.57(+4.17%) |
Apr 14, 2009 | 14.21 | 14.23 | 13.62 | 13.78 | 807,879 | -0.59(-4.08%) |
Apr 13, 2009 | 14.19 | 14.43 | 14.00 | 14.37 | 822,143 | +0.04(+0.31%) |
Apr 09, 2009 | 14.23 | 14.61 | 14.11 | 14.33 | 1,462,679 | +0.31(+2.18%) |
Apr 08, 2009 | 13.45 | 14.14 | 13.45 | 14.02 | 1,058,574 | +0.60(+4.46%) |
Apr 07, 2009 | 13.52 | 13.61 | 13.28 | 13.42 | 978,204 | -0.27(-1.96%) |
Apr 06, 2009 | 13.73 | 13.88 | 13.41 | 13.69 | 629,017 | -0.11(-0.77%) |
Apr 03, 2009 | 13.45 | 13.81 | 13.27 | 13.80 | 944,292 | +0.39(+2.89%) |
Apr 02, 2009 | 13.27 | 13.61 | 13.22 | 13.41 | 816,889 | +0.37(+2.82%) |
Apr 01, 2009 | 12.84 | 13.09 | 12.65 | 13.04 | 1,031,987 | -0.06(-0.43%) |
Mar 31, 2009 | 13.11 | 13.27 | 12.83 | 13.10 | 1,445,249 | +0.16(+1.21%) |
Mar 30, 2009 | 13.10 | 13.10 | 12.70 | 12.94 | 1,093,147 | -0.37(-2.77%) |
Mar 26, 2009 | 13.38 | 13.42 | 13.16 | 13.31 | 1,574,588 | +0.07(+0.57%) |
Mar 25, 2009 | 13.25 | 13.64 | 12.86 | 13.24 | 1,093,930 | +0.05(+0.38%) |
Mar 24, 2009 | 13.14 | 13.48 | 13.09 | 13.19 | 1,282,888 | -0.17(-1.31%) |
Mar 23, 2009 | 12.98 | 13.38 | 12.94 | 13.36 | 873,482 | +0.47(+3.68%) |
Mar 20, 2009 | 13.25 | 13.43 | 12.77 | 12.89 | 693,941 | -0.33(-2.50%) |
Mar 19, 2009 | 13.55 | 13.61 | 13.17 | 13.22 | 704,021 | -0.19(-1.40%) |
Mar 18, 2009 | 12.60 | 13.45 | 12.57 | 13.40 | 1,091,045 | +0.81(+6.39%) |
Mar 17, 2009 | 12.33 | 12.64 | 12.17 | 12.60 | 641,489 | +0.29(+2.38%) |
Mar 16, 2009 | 12.60 | 12.78 | 12.26 | 12.30 | 915,628 | -0.16(-1.25%) |
Mar 13, 2009 | 12.27 | 12.49 | 11.94 | 12.46 | 0 | +0.21(+1.73%) |
Mar 12, 2009 | 11.78 | 12.34 | 11.67 | 12.25 | 763,550 | +0.47(+4.03%) |
Mar 11, 2009 | 11.43 | 11.85 | 11.32 | 11.77 | 1,317,726 | +0.46(+4.03%) |
Mar 10, 2009 | 10.84 | 11.36 | 10.81 | 11.32 | 1,331,403 | +0.74(+6.96%) |
Mar 09, 2009 | 10.96 | 11.07 | 10.43 | 10.58 | 1,472,723 | -0.42(-3.80%) |
Mar 06, 2009 | 11.24 | 11.26 | 10.72 | 11.00 | 0 | -0.03(-0.28%) |
Mar 05, 2009 | 11.16 | 11.38 | 10.84 | 11.03 | 1,166,675 | -0.28(-2.48%) |
Mar 04, 2009 | 11.25 | 11.41 | 11.15 | 11.31 | 1,564,872 | +0.03(+0.28%) |