Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.49 | 19.49 | 18.94 | 19.02 | 212,217 | -0.47(-2.41%) |
Feb 25, 2010 | 19.32 | 19.61 | 19.24 | 19.49 | 116,290 | -0.06(-0.31%) |
Feb 24, 2010 | 19.20 | 19.57 | 19.20 | 19.55 | 206,251 | +0.34(+1.76%) |
Feb 23, 2010 | 19.14 | 19.28 | 18.95 | 19.21 | 140,927 | +0.00(+0.00%) |
Feb 22, 2010 | 19.16 | 19.42 | 19.16 | 19.21 | 159,125 | +0.03(+0.17%) |
Feb 19, 2010 | 19.01 | 19.26 | 18.93 | 19.18 | 191,273 | +0.19(+1.01%) |
Feb 18, 2010 | 18.86 | 19.07 | 18.65 | 18.99 | 266,581 | +0.17(+0.93%) |
Feb 17, 2010 | 18.83 | 18.86 | 18.69 | 18.82 | 107,831 | +0.08(+0.44%) |
Feb 16, 2010 | 18.88 | 18.88 | 18.42 | 18.73 | 165,510 | -0.08(-0.41%) |
Feb 12, 2010 | 18.47 | 18.81 | 18.81 | 18.81 | 176,655 | +0.27(+1.44%) |
Feb 11, 2010 | 18.38 | 18.62 | 18.19 | 18.54 | 257,096 | +0.08(+0.44%) |
Feb 10, 2010 | 18.55 | 18.63 | 18.36 | 18.46 | 107,454 | -0.20(-1.08%) |
Feb 09, 2010 | 18.77 | 18.77 | 18.49 | 18.66 | 179,527 | +0.06(+0.32%) |
Feb 08, 2010 | 18.40 | 18.75 | 18.30 | 18.60 | 274,382 | +0.14(+0.74%) |
Feb 05, 2010 | 18.12 | 18.53 | 17.89 | 18.47 | 177,663 | +0.34(+1.90%) |
Feb 04, 2010 | 18.45 | 18.45 | 18.01 | 18.12 | 198,822 | -0.35(-1.92%) |
Feb 03, 2010 | 18.60 | 18.78 | 18.46 | 18.48 | 120,270 | -0.17(-0.91%) |
Feb 02, 2010 | 18.82 | 18.92 | 18.55 | 18.65 | 302,248 | -0.16(-0.87%) |
Feb 01, 2010 | 18.74 | 18.84 | 18.70 | 18.81 | 191,466 | +0.14(+0.73%) |
Jan 29, 2010 | 18.95 | 19.15 | 18.56 | 18.67 | 337,181 | -0.21(-1.10%) |
Jan 28, 2010 | 17.80 | 19.05 | 17.73 | 18.88 | 744,415 | +1.19(+6.72%) |
Jan 27, 2010 | 17.00 | 17.86 | 17.00 | 17.69 | 231,941 | +0.63(+3.68%) |
Jan 26, 2010 | 17.36 | 17.36 | 17.04 | 17.06 | 297,069 | -0.40(-2.28%) |
Jan 25, 2010 | 17.60 | 17.76 | 17.36 | 17.46 | 156,041 | -0.07(-0.40%) |
Jan 22, 2010 | 17.66 | 18.06 | 17.49 | 17.53 | 125,178 | -0.14(-0.80%) |
Jan 21, 2010 | 17.99 | 18.06 | 17.60 | 17.68 | 145,854 | -0.33(-1.82%) |
Jan 20, 2010 | 18.50 | 18.53 | 17.88 | 18.00 | 185,142 | -0.63(-3.37%) |
Jan 19, 2010 | 18.18 | 18.73 | 18.04 | 18.63 | 248,635 | +0.45(+2.49%) |
Jan 15, 2010 | 18.14 | 18.18 | 18.18 | 18.18 | 418,549 | +0.10(+0.57%) |
Jan 14, 2010 | 17.70 | 18.20 | 17.63 | 18.07 | 235,238 | +0.29(+1.66%) |
Jan 13, 2010 | 17.99 | 18.06 | 17.75 | 17.78 | 256,381 | -0.21(-1.18%) |
Jan 12, 2010 | 18.04 | 18.14 | 17.79 | 17.99 | 89,095 | -0.15(-0.84%) |
Jan 11, 2010 | 18.23 | 18.28 | 17.91 | 18.14 | 107,774 | -0.08(-0.42%) |
Jan 08, 2010 | 18.07 | 18.23 | 17.93 | 18.22 | 119,424 | +0.05(+0.27%) |
Jan 07, 2010 | 18.31 | 18.49 | 18.15 | 18.17 | 201,909 | -0.20(-1.07%) |
Jan 06, 2010 | 18.30 | 18.48 | 18.18 | 18.37 | 255,141 | +0.04(+0.21%) |
Jan 05, 2010 | 18.34 | 18.55 | 18.14 | 18.33 | 131,810 | -0.07(-0.39%) |
Jan 04, 2010 | 18.45 | 18.77 | 18.05 | 18.40 | 160,038 | +0.15(+0.84%) |
Dec 31, 2009 | 18.41 | 18.25 | 18.25 | 18.25 | 250,690 | -0.13(-0.71%) |
Dec 30, 2009 | 18.64 | 18.74 | 18.26 | 18.38 | 246,101 | -0.29(-1.55%) |
Dec 29, 2009 | 18.77 | 18.77 | 18.59 | 18.67 | 175,198 | -0.05(-0.29%) |
Dec 28, 2009 | 18.67 | 18.80 | 18.47 | 18.72 | 372,073 | +0.04(+0.20%) |
Dec 24, 2009 | 18.71 | 18.85 | 18.58 | 18.68 | 173,370 | +0.00(+0.00%) |
Dec 23, 2009 | 18.70 | 18.85 | 18.58 | 18.68 | 468,947 | +0.01(+0.03%) |
Dec 22, 2009 | 18.74 | 19.02 | 18.62 | 18.68 | 337,073 | -0.05(-0.26%) |
Dec 21, 2009 | 18.35 | 18.77 | 18.31 | 18.73 | 543,781 | +0.43(+2.36%) |
Dec 18, 2009 | 17.86 | 18.31 | 17.48 | 18.30 | 1,178,034 | +0.82(+4.68%) |
Dec 17, 2009 | 17.21 | 17.57 | 17.13 | 17.48 | 373,385 | +0.28(+1.62%) |
Dec 16, 2009 | 17.24 | 17.52 | 17.07 | 17.20 | 378,697 | +0.11(+0.67%) |
Dec 15, 2009 | 16.79 | 17.27 | 16.50 | 17.09 | 398,311 | +0.34(+2.02%) |
Dec 14, 2009 | 16.59 | 16.79 | 16.37 | 16.75 | 203,346 | +0.23(+1.39%) |
Dec 11, 2009 | 15.82 | 16.68 | 15.81 | 16.52 | 638,053 | +0.75(+4.78%) |
Dec 10, 2009 | 15.44 | 15.82 | 15.42 | 15.77 | 617,542 | +0.35(+2.27%) |
Dec 09, 2009 | 15.65 | 15.78 | 15.21 | 15.42 | 535,529 | -0.34(-2.15%) |
Dec 08, 2009 | 16.10 | 16.15 | 15.56 | 15.75 | 484,231 | -0.46(-2.83%) |
Dec 07, 2009 | 15.96 | 16.29 | 15.96 | 16.21 | 369,021 | +0.21(+1.30%) |
Dec 04, 2009 | 15.80 | 16.29 | 15.80 | 16.01 | 341,981 | +0.44(+2.80%) |
Dec 03, 2009 | 16.21 | 16.25 | 15.55 | 15.57 | 667,575 | -0.60(-3.71%) |
Dec 02, 2009 | 16.40 | 16.55 | 16.10 | 16.17 | 214,926 | -0.17(-1.04%) |
Dec 01, 2009 | 16.49 | 16.69 | 16.22 | 16.34 | 278,535 | -0.02(-0.13%) |
Nov 30, 2009 | 16.26 | 16.38 | 16.10 | 16.36 | 390,781 | +0.14(+0.87%) |
Nov 27, 2009 | 16.11 | 16.39 | 15.93 | 16.22 | 76,848 | -0.31(-1.88%) |
Nov 25, 2009 | 16.46 | 16.57 | 16.25 | 16.53 | 115,777 | +0.08(+0.50%) |
Nov 24, 2009 | 16.56 | 16.56 | 16.29 | 16.45 | 503,612 | -0.01(-0.03%) |
Nov 23, 2009 | 16.50 | 16.67 | 16.35 | 16.45 | 156,805 | +0.09(+0.57%) |
Nov 20, 2009 | 16.39 | 16.51 | 16.34 | 16.36 | 98,711 | -0.07(-0.40%) |
Nov 19, 2009 | 16.83 | 16.84 | 16.37 | 16.43 | 121,300 | -0.40(-2.40%) |
Nov 18, 2009 | 16.84 | 16.87 | 16.52 | 16.83 | 106,860 | -0.01(-0.06%) |
Nov 17, 2009 | 16.64 | 16.86 | 16.52 | 16.84 | 192,278 | +0.09(+0.52%) |
Nov 16, 2009 | 16.49 | 17.00 | 16.45 | 16.75 | 134,984 | +0.32(+1.96%) |
Nov 13, 2009 | 16.22 | 16.46 | 15.93 | 16.43 | 229,188 | +0.14(+0.87%) |
Nov 12, 2009 | 16.46 | 16.70 | 16.26 | 16.29 | 122,993 | -0.25(-1.52%) |
Nov 11, 2009 | 17.00 | 17.00 | 16.29 | 16.54 | 385,349 | -0.32(-1.91%) |
Nov 10, 2009 | 17.29 | 17.45 | 16.65 | 16.86 | 375,192 | -0.46(-2.65%) |
Nov 09, 2009 | 16.98 | 17.32 | 16.73 | 17.32 | 266,136 | +0.50(+2.95%) |
Nov 06, 2009 | 16.28 | 16.84 | 16.21 | 16.82 | 548,432 | +0.48(+2.94%) |
Nov 05, 2009 | 16.55 | 16.72 | 16.26 | 16.34 | 659,776 | -0.14(-0.83%) |
Nov 04, 2009 | 16.72 | 16.74 | 16.43 | 16.48 | 182,596 | -0.22(-1.34%) |
Nov 03, 2009 | 16.46 | 16.72 | 16.37 | 16.70 | 391,901 | +0.10(+0.59%) |
Nov 02, 2009 | 17.06 | 17.27 | 16.49 | 16.61 | 517,707 | -0.31(-1.81%) |
Oct 30, 2009 | 16.94 | 17.05 | 16.70 | 16.91 | 365,496 | -0.15(-0.89%) |
Oct 29, 2009 | 17.01 | 17.26 | 16.80 | 17.06 | 230,374 | +0.23(+1.36%) |
Oct 28, 2009 | 17.53 | 17.56 | 16.81 | 16.83 | 396,946 | -0.56(-3.23%) |
Oct 27, 2009 | 17.44 | 17.60 | 17.22 | 17.40 | 555,307 | +0.12(+0.69%) |
Oct 26, 2009 | 18.59 | 18.70 | 17.07 | 17.28 | 1,032,641 | -0.35(-2.01%) |
Oct 23, 2009 | 17.58 | 17.87 | 17.36 | 17.63 | 356,914 | +0.12(+0.69%) |
Oct 22, 2009 | 17.49 | 17.57 | 17.21 | 17.51 | 348,030 | +0.05(+0.31%) |
Oct 21, 2009 | 17.68 | 17.94 | 17.39 | 17.46 | 419,936 | -0.35(-1.96%) |
Oct 20, 2009 | 17.64 | 17.95 | 17.58 | 17.81 | 212,976 | +0.00(+0.00%) |
Oct 19, 2009 | 17.78 | 18.07 | 17.65 | 17.81 | 369,318 | +0.12(+0.68%) |
Oct 16, 2009 | 17.62 | 17.73 | 17.34 | 17.69 | 268,516 | -0.09(-0.52%) |
Oct 15, 2009 | 17.52 | 17.80 | 17.52 | 17.78 | 352,146 | +0.11(+0.62%) |
Oct 14, 2009 | 17.69 | 17.87 | 17.54 | 17.67 | 602,024 | +0.04(+0.22%) |
Oct 13, 2009 | 17.88 | 17.95 | 17.58 | 17.63 | 4,122,940 | -0.17(-0.98%) |
Oct 12, 2009 | 17.68 | 17.93 | 17.52 | 17.81 | 582,125 | +0.34(+1.94%) |
Oct 09, 2009 | 17.52 | 17.63 | 17.34 | 17.47 | 556,836 | -0.02(-0.09%) |
Oct 08, 2009 | 17.70 | 17.70 | 17.42 | 17.48 | 1,066,510 | -0.11(-0.65%) |
Oct 07, 2009 | 17.76 | 17.84 | 17.53 | 17.60 | 1,266,111 | +0.52(+3.04%) |
Oct 06, 2009 | 16.92 | 17.15 | 16.91 | 17.08 | 460,503 | +0.16(+0.93%) |
Oct 05, 2009 | 16.94 | 17.14 | 16.74 | 16.92 | 223,929 | -0.01(-0.03%) |
Oct 02, 2009 | 16.85 | 17.12 | 16.77 | 16.93 | 167,236 | +0.01(+0.06%) |
Oct 01, 2009 | 17.33 | 17.33 | 16.92 | 16.92 | 201,008 | -0.43(-2.49%) |
Sep 30, 2009 | 17.40 | 17.56 | 17.06 | 17.35 | 170,291 | +0.01(+0.03%) |
Sep 29, 2009 | 17.29 | 17.53 | 17.15 | 17.34 | 199,732 | +0.19(+1.11%) |
Sep 28, 2009 | 16.85 | 17.25 | 16.45 | 17.15 | 221,624 | +0.44(+2.61%) |
Sep 25, 2009 | 16.76 | 16.85 | 16.47 | 16.71 | 419,293 | -0.03(-0.16%) |
Sep 24, 2009 | 16.85 | 17.19 | 16.29 | 16.74 | 429,031 | +0.00(+0.00%) |
Sep 23, 2009 | 17.01 | 17.05 | 16.70 | 16.74 | 294,661 | -0.32(-1.86%) |
Sep 22, 2009 | 17.22 | 17.31 | 17.03 | 17.06 | 165,048 | -0.02(-0.10%) |
Sep 21, 2009 | 17.14 | 17.49 | 16.80 | 17.07 | 1,215,549 | -0.25(-1.45%) |
Sep 18, 2009 | 16.89 | 17.71 | 16.64 | 17.33 | 3,444,204 | +0.52(+3.12%) |
Sep 17, 2009 | 17.04 | 17.05 | 16.62 | 16.80 | 671,772 | -0.31(-1.82%) |
Sep 16, 2009 | 16.56 | 17.14 | 16.31 | 17.11 | 639,288 | +0.55(+3.33%) |
Sep 15, 2009 | 16.11 | 16.84 | 15.89 | 16.56 | 732,914 | +0.37(+2.29%) |
Sep 14, 2009 | 15.69 | 16.26 | 15.62 | 16.19 | 542,905 | +0.37(+2.31%) |
Sep 11, 2009 | 16.08 | 16.34 | 15.73 | 15.83 | 475,345 | -0.29(-1.79%) |
Sep 10, 2009 | 15.54 | 16.32 | 15.43 | 16.11 | 648,037 | +0.51(+3.29%) |
Sep 09, 2009 | 15.41 | 15.97 | 15.26 | 15.60 | 336,225 | +0.08(+0.49%) |
Sep 08, 2009 | 15.60 | 15.79 | 15.23 | 15.53 | 476,025 | +0.10(+0.64%) |
Sep 04, 2009 | 15.39 | 15.59 | 15.21 | 15.43 | 346,159 | +0.05(+0.36%) |
Sep 03, 2009 | 14.57 | 15.40 | 14.39 | 15.37 | 749,786 | +0.85(+5.86%) |
Sep 02, 2009 | 14.16 | 14.72 | 14.16 | 14.52 | 448,416 | +0.31(+2.19%) |
Sep 01, 2009 | 14.05 | 14.36 | 13.71 | 14.21 | 590,457 | +0.14(+1.01%) |
Aug 31, 2009 | 14.12 | 14.19 | 13.82 | 14.07 | 306,827 | -0.19(-1.34%) |
Aug 28, 2009 | 14.36 | 14.37 | 13.84 | 14.26 | 256,697 | -0.05(-0.34%) |
Aug 27, 2009 | 14.55 | 14.87 | 14.14 | 14.31 | 259,905 | -0.27(-1.83%) |
Aug 26, 2009 | 14.07 | 14.86 | 14.02 | 14.58 | 515,087 | +0.45(+3.21%) |
Aug 25, 2009 | 14.17 | 14.68 | 14.05 | 14.12 | 723,194 | +0.05(+0.39%) |
Aug 24, 2009 | 14.27 | 14.35 | 13.89 | 14.07 | 447,949 | -0.14(-0.96%) |
Aug 21, 2009 | 14.30 | 14.60 | 14.12 | 14.20 | 812,983 | -0.02(-0.12%) |
Aug 20, 2009 | 14.19 | 14.26 | 13.78 | 14.22 | 593,347 | +0.04(+0.31%) |
Aug 19, 2009 | 13.87 | 14.43 | 13.73 | 14.18 | 384,972 | +0.16(+1.13%) |
Aug 18, 2009 | 13.67 | 14.25 | 13.56 | 14.02 | 330,965 | +0.35(+2.60%) |
Aug 17, 2009 | 13.31 | 13.74 | 13.27 | 13.66 | 479,816 | +0.18(+1.34%) |
Aug 14, 2009 | 13.88 | 13.88 | 13.10 | 13.48 | 338,338 | -0.37(-2.68%) |
Aug 13, 2009 | 14.05 | 14.20 | 13.40 | 13.86 | 379,800 | -0.13(-0.90%) |
Aug 12, 2009 | 14.04 | 14.38 | 13.84 | 13.98 | 224,772 | -0.09(-0.62%) |
Aug 11, 2009 | 14.05 | 14.26 | 13.84 | 14.07 | 416,594 | -0.07(-0.46%) |
Aug 10, 2009 | 14.13 | 14.36 | 13.99 | 14.13 | 298,246 | -0.11(-0.77%) |
Aug 07, 2009 | 14.32 | 14.65 | 14.06 | 14.24 | 618,801 | +0.04(+0.31%) |
Aug 06, 2009 | 14.13 | 14.38 | 13.93 | 14.20 | 322,635 | +0.07(+0.50%) |
Aug 05, 2009 | 14.53 | 14.56 | 14.05 | 14.13 | 377,044 | -0.35(-2.45%) |
Aug 04, 2009 | 14.54 | 14.79 | 14.22 | 14.48 | 533,548 | -0.18(-1.23%) |
Aug 03, 2009 | 14.61 | 14.73 | 14.14 | 14.66 | 594,862 | +0.15(+1.05%) |
Jul 31, 2009 | 14.46 | 14.73 | 14.46 | 14.51 | 306,369 | -0.01(-0.08%) |
Jul 30, 2009 | 14.44 | 14.95 | 14.28 | 14.52 | 514,202 | +0.30(+2.11%) |
Jul 29, 2009 | 14.38 | 14.80 | 14.06 | 14.22 | 518,462 | -0.29(-2.03%) |
Jul 28, 2009 | 14.97 | 14.97 | 14.24 | 14.52 | 643,476 | -0.37(-2.49%) |
Jul 27, 2009 | 15.25 | 15.31 | 14.60 | 14.89 | 743,946 | -0.42(-2.75%) |
Jul 24, 2009 | 14.85 | 15.61 | 14.60 | 15.31 | 849,109 | +0.22(+1.45%) |
Jul 23, 2009 | 15.24 | 15.42 | 14.64 | 15.09 | 1,139,919 | +0.05(+0.36%) |
Jul 22, 2009 | 15.21 | 15.28 | 14.94 | 15.03 | 416,841 | -0.18(-1.18%) |
Jul 21, 2009 | 15.58 | 15.68 | 15.09 | 15.21 | 846,716 | -0.34(-2.18%) |
Jul 20, 2009 | 15.53 | 15.71 | 15.03 | 15.55 | 527,893 | +0.25(+1.60%) |
Jul 17, 2009 | 15.42 | 15.53 | 15.02 | 15.31 | 381,739 | -0.11(-0.71%) |
Jul 16, 2009 | 15.08 | 15.51 | 14.84 | 15.42 | 496,866 | +0.27(+1.80%) |
Jul 15, 2009 | 14.59 | 15.25 | 14.49 | 15.14 | 1,423,734 | +0.67(+4.64%) |
Jul 14, 2009 | 13.98 | 14.54 | 13.68 | 14.47 | 564,021 | +0.53(+3.80%) |
Jul 13, 2009 | 13.89 | 14.07 | 13.35 | 13.94 | 366,317 | +0.38(+2.82%) |
Jul 10, 2009 | 13.41 | 13.95 | 13.37 | 13.56 | 558,164 | +0.05(+0.36%) |
Jul 09, 2009 | 13.59 | 13.72 | 13.34 | 13.51 | 613,672 | +0.03(+0.24%) |
Jul 08, 2009 | 13.24 | 13.51 | 13.10 | 13.48 | 798,101 | +0.32(+2.40%) |
Jul 07, 2009 | 13.30 | 13.31 | 13.10 | 13.16 | 517,024 | -0.04(-0.29%) |
Jul 06, 2009 | 13.27 | 13.64 | 12.97 | 13.20 | 548,107 | -0.25(-1.83%) |
Jul 02, 2009 | 14.05 | 14.12 | 13.26 | 13.45 | 507,095 | -0.65(-4.64%) |
Jul 01, 2009 | 14.17 | 14.52 | 13.99 | 14.10 | 503,993 | +0.07(+0.51%) |
Jun 30, 2009 | 13.88 | 14.18 | 13.55 | 14.03 | 741,225 | +0.22(+1.62%) |
Jun 29, 2009 | 13.48 | 14.03 | 13.38 | 13.81 | 338,820 | +0.26(+1.93%) |
Jun 26, 2009 | 13.48 | 13.75 | 13.22 | 13.54 | 1,631,869 | +0.04(+0.32%) |
Jun 25, 2009 | 13.38 | 13.75 | 13.10 | 13.50 | 518,466 | +0.40(+3.08%) |
Jun 24, 2009 | 12.82 | 13.42 | 12.82 | 13.10 | 775,004 | +0.39(+3.09%) |
Jun 23, 2009 | 13.05 | 13.33 | 12.39 | 12.70 | 1,272,127 | -0.42(-3.20%) |
Jun 22, 2009 | 13.04 | 13.38 | 12.86 | 13.12 | 1,360,895 | +0.42(+3.31%) |
Jun 19, 2009 | 13.64 | 13.77 | 12.51 | 12.70 | 5,881,276 | -0.92(-6.77%) |
Jun 18, 2009 | 13.33 | 13.68 | 13.29 | 13.63 | 814,570 | +0.26(+1.92%) |
Jun 17, 2009 | 13.34 | 13.71 | 13.31 | 13.37 | 403,317 | +0.00(+0.00%) |
Jun 16, 2009 | 13.62 | 13.64 | 13.10 | 13.37 | 736,040 | -0.20(-1.49%) |
Jun 15, 2009 | 13.51 | 13.77 | 12.96 | 13.57 | 634,989 | +0.00(+0.00%) |
Jun 12, 2009 | 13.71 | 13.77 | 13.47 | 13.57 | 595,357 | -0.32(-2.32%) |
Jun 11, 2009 | 13.66 | 14.15 | 13.66 | 13.89 | 610,247 | +0.10(+0.75%) |
Jun 10, 2009 | 14.25 | 14.31 | 13.55 | 13.79 | 565,359 | -0.40(-2.84%) |
Jun 09, 2009 | 14.48 | 14.52 | 14.16 | 14.19 | 552,309 | -0.26(-1.78%) |
Jun 08, 2009 | 14.43 | 14.59 | 14.30 | 14.45 | 396,581 | -0.14(-0.97%) |
Jun 05, 2009 | 14.76 | 14.77 | 14.50 | 14.59 | 429,816 | -0.23(-1.55%) |
Jun 04, 2009 | 14.92 | 15.00 | 14.62 | 14.82 | 325,325 | +0.01(+0.04%) |
Jun 03, 2009 | 15.00 | 15.00 | 14.60 | 14.82 | 324,154 | -0.22(-1.45%) |
Jun 02, 2009 | 14.50 | 15.12 | 14.29 | 15.03 | 634,447 | +0.57(+3.92%) |
Jun 01, 2009 | 14.73 | 14.85 | 14.20 | 14.47 | 666,666 | -0.11(-0.79%) |
May 29, 2009 | 14.49 | 14.94 | 14.34 | 14.58 | 535,518 | +0.43(+3.05%) |
May 28, 2009 | 14.78 | 14.84 | 13.47 | 14.15 | 1,418,322 | -0.55(-3.71%) |
May 27, 2009 | 14.93 | 14.99 | 14.65 | 14.70 | 617,454 | -0.31(-2.04%) |
May 26, 2009 | 14.70 | 15.29 | 14.61 | 15.00 | 324,376 | +0.23(+1.55%) |
May 22, 2009 | 14.99 | 15.13 | 14.74 | 14.77 | 164,815 | -0.08(-0.55%) |
May 21, 2009 | 14.86 | 14.92 | 14.49 | 14.85 | 228,694 | +0.08(+0.52%) |
May 20, 2009 | 14.73 | 14.98 | 14.61 | 14.78 | 368,677 | +0.17(+1.16%) |
May 19, 2009 | 14.70 | 14.72 | 14.41 | 14.61 | 419,079 | -0.09(-0.59%) |
May 18, 2009 | 14.80 | 14.82 | 14.54 | 14.70 | 638,511 | +0.16(+1.09%) |
May 15, 2009 | 13.56 | 14.65 | 13.56 | 14.54 | 800,014 | +0.97(+7.16%) |
May 14, 2009 | 13.08 | 13.69 | 13.06 | 13.57 | 415,275 | +0.49(+3.71%) |
May 13, 2009 | 12.92 | 13.18 | 12.89 | 13.08 | 313,972 | -0.04(-0.29%) |
May 12, 2009 | 13.24 | 13.43 | 12.85 | 13.12 | 311,696 | -0.01(-0.04%) |
May 11, 2009 | 13.06 | 13.39 | 12.86 | 13.12 | 194,928 | +0.02(+0.12%) |
May 08, 2009 | 13.37 | 13.48 | 13.02 | 13.11 | 402,960 | -0.18(-1.35%) |
May 07, 2009 | 13.42 | 13.42 | 13.10 | 13.29 | 384,116 | -0.03(-0.25%) |
May 06, 2009 | 13.51 | 13.58 | 13.19 | 13.32 | 291,542 | -0.10(-0.73%) |
May 05, 2009 | 13.71 | 13.80 | 13.31 | 13.42 | 427,309 | -0.29(-2.15%) |
May 04, 2009 | 13.64 | 13.87 | 13.11 | 13.71 | 594,450 | +0.28(+2.11%) |
May 01, 2009 | 13.59 | 13.94 | 13.37 | 13.43 | 517,367 | -0.20(-1.44%) |
Apr 30, 2009 | 14.26 | 14.72 | 13.58 | 13.63 | 452,719 | -0.63(-4.44%) |
Apr 29, 2009 | 13.40 | 14.37 | 13.40 | 14.26 | 728,342 | +1.29(+9.97%) |
Apr 28, 2009 | 13.08 | 13.25 | 12.73 | 12.97 | 382,382 | -0.23(-1.74%) |
Apr 27, 2009 | 13.83 | 14.00 | 12.99 | 13.19 | 621,669 | -0.86(-6.10%) |
Apr 24, 2009 | 14.07 | 14.24 | 13.83 | 14.05 | 259,236 | +0.17(+1.26%) |
Apr 23, 2009 | 14.24 | 14.30 | 13.64 | 13.88 | 288,960 | -0.31(-2.15%) |
Apr 22, 2009 | 14.19 | 14.50 | 14.10 | 14.18 | 579,383 | +0.10(+0.74%) |
Apr 21, 2009 | 13.72 | 14.23 | 13.34 | 14.08 | 378,604 | +0.19(+1.38%) |
Apr 20, 2009 | 14.45 | 14.45 | 13.75 | 13.89 | 409,209 | -0.78(-5.32%) |
Apr 17, 2009 | 14.70 | 15.01 | 14.60 | 14.67 | 255,636 | +0.02(+0.11%) |
Apr 16, 2009 | 14.95 | 14.97 | 14.56 | 14.65 | 391,367 | -0.22(-1.47%) |
Apr 15, 2009 | 14.73 | 15.08 | 14.62 | 14.87 | 210,810 | +0.14(+0.93%) |
Apr 14, 2009 | 15.01 | 15.14 | 14.65 | 14.73 | 251,937 | -0.37(-2.42%) |
Apr 13, 2009 | 15.18 | 15.58 | 14.67 | 15.10 | 225,800 | -0.31(-2.02%) |
Apr 09, 2009 | 15.17 | 15.56 | 14.74 | 15.41 | 366,038 | +0.50(+3.37%) |
Apr 08, 2009 | 14.66 | 14.92 | 14.00 | 14.91 | 382,947 | +0.30(+2.06%) |
Apr 07, 2009 | 15.01 | 15.07 | 14.38 | 14.61 | 505,853 | -0.49(-3.22%) |
Apr 06, 2009 | 15.50 | 15.62 | 15.06 | 15.09 | 226,830 | -0.45(-2.91%) |
Apr 03, 2009 | 15.68 | 15.87 | 15.26 | 15.55 | 391,629 | -0.13(-0.80%) |
Apr 02, 2009 | 15.46 | 16.04 | 15.44 | 15.67 | 751,820 | +0.47(+3.09%) |
Apr 01, 2009 | 14.88 | 15.30 | 14.59 | 15.20 | 523,073 | +0.29(+1.94%) |
Mar 31, 2009 | 14.70 | 15.24 | 14.41 | 14.91 | 573,101 | +0.33(+2.24%) |
Mar 30, 2009 | 14.53 | 14.65 | 13.96 | 14.59 | 597,961 | -0.64(-4.19%) |
Mar 26, 2009 | 14.92 | 15.25 | 14.76 | 15.22 | 1,081,166 | +0.41(+2.76%) |
Mar 25, 2009 | 14.70 | 14.82 | 14.47 | 14.82 | 1,138,473 | +0.30(+2.07%) |
Mar 24, 2009 | 14.73 | 14.82 | 14.18 | 14.52 | 610,148 | -0.16(-1.12%) |
Mar 23, 2009 | 14.67 | 15.00 | 14.52 | 14.68 | 677,253 | +0.26(+1.78%) |
Mar 20, 2009 | 13.92 | 14.87 | 13.65 | 14.42 | 853,392 | +0.64(+4.63%) |
Mar 19, 2009 | 14.02 | 14.09 | 13.63 | 13.78 | 519,254 | -0.11(-0.82%) |
Mar 18, 2009 | 13.74 | 14.02 | 13.48 | 13.90 | 848,111 | +0.15(+1.07%) |
Mar 17, 2009 | 13.23 | 13.82 | 13.01 | 13.75 | 701,594 | +0.62(+4.74%) |
Mar 16, 2009 | 13.75 | 13.75 | 13.06 | 13.13 | 363,271 | -0.44(-3.26%) |
Mar 13, 2009 | 14.02 | 14.05 | 13.41 | 13.57 | 282,653 | -0.39(-2.78%) |
Mar 12, 2009 | 13.33 | 14.01 | 13.09 | 13.96 | 522,274 | +0.64(+4.84%) |
Mar 11, 2009 | 12.75 | 13.35 | 12.75 | 13.31 | 437,822 | +0.37(+2.82%) |
Mar 10, 2009 | 12.89 | 13.25 | 12.71 | 12.95 | 521,297 | +0.15(+1.19%) |
Mar 09, 2009 | 12.69 | 13.02 | 12.47 | 12.80 | 313,875 | -0.05(-0.42%) |
Mar 06, 2009 | 12.04 | 12.88 | 11.82 | 12.85 | 423,253 | +0.90(+7.53%) |
Mar 05, 2009 | 12.40 | 12.56 | 11.77 | 11.95 | 333,362 | -0.69(-5.48%) |
Mar 04, 2009 | 13.05 | 13.10 | 12.60 | 12.64 | 337,929 | -0.08(-0.60%) |