Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.13 | 23.36 | 22.84 | 22.85 | 345,824 | -0.23(-1.00%) |
Jan 28, 2010 | 23.51 | 23.51 | 22.89 | 23.08 | 123,161 | -0.35(-1.49%) |
Jan 27, 2010 | 23.29 | 23.43 | 23.03 | 23.43 | 191,099 | +0.06(+0.25%) |
Jan 26, 2010 | 23.35 | 23.56 | 23.24 | 23.37 | 217,697 | -0.07(-0.28%) |
Jan 25, 2010 | 23.53 | 23.61 | 23.34 | 23.44 | 124,837 | +0.10(+0.42%) |
Jan 22, 2010 | 23.72 | 23.85 | 23.33 | 23.34 | 194,763 | -0.43(-1.79%) |
Jan 21, 2010 | 24.23 | 24.36 | 23.74 | 23.77 | 272,903 | -0.52(-2.15%) |
Jan 20, 2010 | 24.34 | 24.36 | 24.07 | 24.29 | 188,151 | -0.30(-1.22%) |
Jan 19, 2010 | 24.35 | 24.59 | 24.31 | 24.59 | 213,615 | +0.26(+1.05%) |
Jan 15, 2010 | 24.65 | 24.33 | 24.33 | 24.33 | 120,405 | -0.31(-1.24%) |
Jan 14, 2010 | 24.62 | 24.66 | 24.55 | 24.64 | 172,776 | -0.00(-0.02%) |
Jan 13, 2010 | 24.54 | 24.68 | 24.38 | 24.64 | 105,329 | +0.14(+0.58%) |
Jan 12, 2010 | 24.54 | 24.58 | 24.35 | 24.50 | 219,005 | -0.22(-0.90%) |
Jan 11, 2010 | 24.64 | 24.74 | 24.54 | 24.72 | 143,802 | +0.19(+0.76%) |
Jan 08, 2010 | 24.17 | 24.56 | 24.17 | 24.54 | 185,542 | +0.30(+1.25%) |
Jan 07, 2010 | 23.97 | 24.27 | 23.89 | 24.23 | 195,213 | +0.23(+0.97%) |
Jan 06, 2010 | 23.97 | 24.06 | 23.97 | 24.00 | 150,109 | +0.04(+0.18%) |
Jan 05, 2010 | 23.90 | 24.00 | 23.81 | 23.96 | 145,250 | +0.07(+0.28%) |
Jan 04, 2010 | 23.55 | 23.93 | 23.55 | 23.89 | 104,348 | +0.42(+1.77%) |
Dec 31, 2009 | 23.82 | 23.47 | 23.47 | 23.47 | 78,162 | -0.31(-1.28%) |
Dec 30, 2009 | 23.80 | 23.82 | 23.72 | 23.78 | 247,789 | -0.07(-0.28%) |
Dec 29, 2009 | 23.82 | 23.90 | 23.82 | 23.85 | 141,125 | +0.04(+0.15%) |
Dec 28, 2009 | 23.87 | 23.94 | 23.74 | 23.81 | 105,911 | -0.03(-0.11%) |
Dec 24, 2009 | 23.77 | 23.89 | 23.75 | 23.84 | 34,007 | +0.10(+0.41%) |
Dec 23, 2009 | 23.65 | 23.77 | 23.59 | 23.74 | 110,237 | -0.00(-0.02%) |
Dec 22, 2009 | 23.68 | 23.85 | 23.66 | 23.74 | 87,374 | +0.12(+0.51%) |
Dec 21, 2009 | 23.59 | 23.74 | 23.59 | 23.63 | 152,122 | +0.14(+0.58%) |
Dec 18, 2009 | 23.63 | 23.63 | 23.35 | 23.49 | 111,496 | +0.00(+0.02%) |
Dec 17, 2009 | 23.60 | 23.62 | 23.43 | 23.48 | 102,561 | -0.23(-0.97%) |
Dec 16, 2009 | 23.83 | 23.87 | 23.66 | 23.71 | 148,327 | -0.04(-0.15%) |
Dec 15, 2009 | 23.68 | 23.85 | 23.67 | 23.75 | 142,815 | -0.05(-0.20%) |
Dec 14, 2009 | 23.77 | 23.81 | 23.72 | 23.80 | 102,785 | +0.26(+1.11%) |
Dec 11, 2009 | 23.42 | 23.59 | 23.40 | 23.54 | 157,426 | +0.19(+0.82%) |
Dec 10, 2009 | 23.45 | 23.53 | 23.31 | 23.35 | 136,245 | +0.06(+0.27%) |
Dec 09, 2009 | 23.20 | 23.30 | 23.04 | 23.28 | 106,648 | +0.02(+0.08%) |
Dec 08, 2009 | 23.31 | 23.46 | 23.16 | 23.27 | 165,265 | -0.31(-1.31%) |
Dec 07, 2009 | 23.66 | 23.69 | 23.51 | 23.58 | 78,171 | +0.00(+0.00%) |
Dec 04, 2009 | 23.55 | 23.78 | 23.29 | 23.58 | 308,561 | +0.34(+1.45%) |
Dec 03, 2009 | 23.54 | 23.61 | 23.22 | 23.24 | 128,524 | -0.15(-0.64%) |
Dec 02, 2009 | 23.36 | 23.56 | 23.30 | 23.39 | 197,944 | +0.01(+0.04%) |
Dec 01, 2009 | 23.21 | 23.46 | 23.21 | 23.38 | 611,218 | +0.35(+1.50%) |
Nov 30, 2009 | 23.07 | 23.07 | 22.80 | 23.04 | 109,365 | +0.03(+0.12%) |
Nov 27, 2009 | 22.65 | 23.16 | 22.57 | 23.01 | 123,523 | -0.38(-1.63%) |
Nov 25, 2009 | 23.34 | 23.42 | 23.21 | 23.39 | 178,742 | +0.12(+0.53%) |
Nov 24, 2009 | 23.32 | 23.32 | 23.10 | 23.27 | 95,158 | -0.07(-0.28%) |
Nov 23, 2009 | 23.36 | 23.56 | 23.27 | 23.33 | 186,701 | +0.32(+1.40%) |
Nov 20, 2009 | 23.03 | 23.05 | 22.85 | 23.01 | 140,047 | -0.08(-0.36%) |
Nov 19, 2009 | 23.25 | 23.28 | 22.91 | 23.09 | 162,683 | -0.36(-1.53%) |
Nov 18, 2009 | 23.55 | 23.56 | 23.36 | 23.45 | 137,169 | -0.11(-0.45%) |
Nov 17, 2009 | 23.48 | 23.57 | 23.36 | 23.56 | 127,433 | +0.13(+0.57%) |
Nov 16, 2009 | 23.22 | 23.65 | 23.22 | 23.43 | 303,029 | +0.34(+1.48%) |
Nov 13, 2009 | 22.96 | 23.16 | 22.78 | 23.09 | 189,407 | +0.15(+0.68%) |
Nov 12, 2009 | 23.22 | 23.27 | 22.87 | 22.93 | 207,115 | -0.22(-0.94%) |
Nov 11, 2009 | 23.23 | 23.33 | 23.04 | 23.15 | 199,493 | +0.12(+0.54%) |
Nov 10, 2009 | 23.06 | 23.19 | 22.89 | 23.02 | 300,205 | -0.07(-0.31%) |
Nov 09, 2009 | 22.77 | 23.11 | 22.69 | 23.09 | 287,412 | +0.54(+2.37%) |
Nov 06, 2009 | 22.32 | 22.60 | 22.29 | 22.56 | 259,181 | +0.19(+0.87%) |
Nov 05, 2009 | 22.00 | 22.38 | 21.95 | 22.36 | 251,322 | +0.59(+2.70%) |
Nov 04, 2009 | 21.95 | 22.15 | 21.75 | 21.77 | 263,049 | -0.01(-0.06%) |
Nov 03, 2009 | 21.42 | 21.81 | 21.40 | 21.79 | 296,125 | +0.33(+1.53%) |
Nov 02, 2009 | 21.39 | 21.70 | 21.16 | 21.46 | 1,155,355 | +0.15(+0.73%) |
Oct 30, 2009 | 21.93 | 21.96 | 21.26 | 21.31 | 548,277 | -0.63(-2.89%) |
Oct 29, 2009 | 21.61 | 21.99 | 21.61 | 21.94 | 304,134 | +0.46(+2.16%) |
Oct 28, 2009 | 21.96 | 22.05 | 21.45 | 21.47 | 710,407 | -0.56(-2.55%) |
Oct 27, 2009 | 22.28 | 22.34 | 21.99 | 22.04 | 269,388 | -0.22(-0.97%) |
Oct 26, 2009 | 22.55 | 22.81 | 22.16 | 22.25 | 342,946 | -0.24(-1.08%) |
Oct 23, 2009 | 22.54 | 22.55 | 22.43 | 22.50 | 294,743 | -0.35(-1.55%) |
Oct 22, 2009 | 22.68 | 22.92 | 22.44 | 22.85 | 250,432 | +0.16(+0.70%) |
Oct 21, 2009 | 22.85 | 23.15 | 22.66 | 22.69 | 345,675 | -0.20(-0.87%) |
Oct 20, 2009 | 22.73 | 22.92 | 22.73 | 22.89 | 161,757 | -0.17(-0.73%) |
Oct 19, 2009 | 22.89 | 23.13 | 22.82 | 23.06 | 179,422 | +0.23(+1.01%) |
Oct 16, 2009 | 22.78 | 22.90 | 22.62 | 22.83 | 148,966 | -0.20(-0.87%) |
Oct 15, 2009 | 22.85 | 23.04 | 22.82 | 23.03 | 113,766 | +0.04(+0.17%) |
Oct 14, 2009 | 22.73 | 22.99 | 22.64 | 22.99 | 195,305 | +0.57(+2.55%) |
Oct 13, 2009 | 22.38 | 22.45 | 22.23 | 22.42 | 95,237 | -0.02(-0.10%) |
Oct 12, 2009 | 22.59 | 22.65 | 22.35 | 22.44 | 171,012 | +0.00(+0.02%) |
Oct 09, 2009 | 22.33 | 22.43 | 22.23 | 22.43 | 70,976 | +0.13(+0.60%) |
Oct 08, 2009 | 22.24 | 22.43 | 22.14 | 22.30 | 142,896 | +0.30(+1.35%) |
Oct 07, 2009 | 21.90 | 22.08 | 21.89 | 22.00 | 296,250 | -0.02(-0.09%) |
Oct 06, 2009 | 21.95 | 22.24 | 21.91 | 22.02 | 297,594 | +0.25(+1.16%) |
Oct 05, 2009 | 21.43 | 21.81 | 21.43 | 21.77 | 211,679 | +0.41(+1.91%) |
Oct 02, 2009 | 21.40 | 21.55 | 21.31 | 21.36 | 219,479 | -0.32(-1.47%) |
Oct 01, 2009 | 22.15 | 22.24 | 21.65 | 21.68 | 846,108 | -0.59(-2.64%) |
Sep 30, 2009 | 22.49 | 22.54 | 22.02 | 22.27 | 140,154 | -0.17(-0.75%) |
Sep 29, 2009 | 22.52 | 22.66 | 22.41 | 22.44 | 144,902 | -0.00(-0.02%) |
Sep 28, 2009 | 22.14 | 22.56 | 22.14 | 22.44 | 136,015 | +0.39(+1.77%) |
Sep 25, 2009 | 22.20 | 22.26 | 21.94 | 22.05 | 167,056 | -0.23(-1.03%) |
Sep 24, 2009 | 22.72 | 22.75 | 22.14 | 22.28 | 220,780 | -0.35(-1.55%) |
Sep 23, 2009 | 22.96 | 23.07 | 22.63 | 22.63 | 140,501 | -0.24(-1.05%) |
Sep 22, 2009 | 22.84 | 22.97 | 22.76 | 22.87 | 177,030 | +0.12(+0.51%) |
Sep 21, 2009 | 22.66 | 22.89 | 22.56 | 22.76 | 162,283 | -0.16(-0.70%) |
Sep 18, 2009 | 23.09 | 23.09 | 22.79 | 22.92 | 173,736 | -0.01(-0.06%) |
Sep 17, 2009 | 22.96 | 23.20 | 22.76 | 22.93 | 261,738 | +0.20(+0.88%) |
Sep 16, 2009 | 22.71 | 22.96 | 22.58 | 22.73 | 372,333 | +0.17(+0.76%) |
Sep 15, 2009 | 22.38 | 22.66 | 22.28 | 22.56 | 290,607 | +0.25(+1.13%) |
Sep 14, 2009 | 21.94 | 22.34 | 21.85 | 22.31 | 134,337 | +0.20(+0.90%) |
Sep 11, 2009 | 22.09 | 22.25 | 21.98 | 22.11 | 218,774 | +0.09(+0.40%) |
Sep 10, 2009 | 21.75 | 22.02 | 21.64 | 22.02 | 280,439 | +0.22(+1.02%) |
Sep 09, 2009 | 21.51 | 21.87 | 21.47 | 21.80 | 264,845 | +0.36(+1.67%) |
Sep 08, 2009 | 21.49 | 21.56 | 21.33 | 21.44 | 160,882 | +0.25(+1.19%) |
Sep 04, 2009 | 20.87 | 21.23 | 20.77 | 21.19 | 185,603 | +0.39(+1.87%) |
Sep 03, 2009 | 20.62 | 20.82 | 20.46 | 20.80 | 153,843 | +0.30(+1.47%) |
Sep 02, 2009 | 20.51 | 20.65 | 20.43 | 20.50 | 182,485 | -0.13(-0.64%) |
Sep 01, 2009 | 20.89 | 21.31 | 20.58 | 20.63 | 292,014 | -0.40(-1.92%) |
Aug 31, 2009 | 21.10 | 21.10 | 20.85 | 21.03 | 184,279 | -0.25(-1.19%) |
Aug 28, 2009 | 21.50 | 21.56 | 21.15 | 21.28 | 109,896 | -0.10(-0.48%) |
Aug 27, 2009 | 21.24 | 21.43 | 21.00 | 21.39 | 149,495 | +0.15(+0.73%) |
Aug 26, 2009 | 21.30 | 21.39 | 21.13 | 21.23 | 116,926 | -0.13(-0.60%) |
Aug 25, 2009 | 21.34 | 21.58 | 21.28 | 21.36 | 186,653 | +0.08(+0.37%) |
Aug 24, 2009 | 21.39 | 21.51 | 21.18 | 21.28 | 159,992 | +0.03(+0.12%) |
Aug 21, 2009 | 20.95 | 21.30 | 20.88 | 21.25 | 161,524 | +0.46(+2.19%) |
Aug 20, 2009 | 20.52 | 20.82 | 20.51 | 20.80 | 112,548 | +0.24(+1.16%) |
Aug 19, 2009 | 20.30 | 20.64 | 20.19 | 20.56 | 221,797 | +0.09(+0.43%) |
Aug 18, 2009 | 20.21 | 20.53 | 20.21 | 20.47 | 94,239 | +0.28(+1.40%) |
Aug 17, 2009 | 20.36 | 20.36 | 20.10 | 20.19 | 300,354 | -0.60(-2.90%) |
Aug 14, 2009 | 21.13 | 21.13 | 20.58 | 20.79 | 249,440 | -0.33(-1.57%) |
Aug 13, 2009 | 21.07 | 21.15 | 20.90 | 21.12 | 371,113 | +0.08(+0.38%) |
Aug 12, 2009 | 20.64 | 21.22 | 20.58 | 21.04 | 364,223 | +0.38(+1.84%) |
Aug 11, 2009 | 20.85 | 20.85 | 20.52 | 20.66 | 136,700 | -0.27(-1.27%) |
Aug 10, 2009 | 21.04 | 21.05 | 20.77 | 20.93 | 147,606 | -0.18(-0.86%) |
Aug 07, 2009 | 20.86 | 21.24 | 20.76 | 21.11 | 303,745 | +0.50(+2.43%) |
Aug 06, 2009 | 20.70 | 20.74 | 20.46 | 20.61 | 223,697 | +0.02(+0.10%) |
Aug 05, 2009 | 20.72 | 20.86 | 20.42 | 20.58 | 272,939 | -0.13(-0.64%) |
Aug 04, 2009 | 20.49 | 20.77 | 20.44 | 20.72 | 149,257 | +0.10(+0.47%) |
Aug 03, 2009 | 20.42 | 20.67 | 20.23 | 20.62 | 300,320 | +0.42(+2.08%) |
Jul 31, 2009 | 20.13 | 20.34 | 20.07 | 20.20 | 156,931 | +0.12(+0.57%) |
Jul 30, 2009 | 20.04 | 20.31 | 20.00 | 20.08 | 460,196 | +0.36(+1.82%) |
Jul 29, 2009 | 19.66 | 19.79 | 19.52 | 19.73 | 238,918 | -0.14(-0.70%) |
Jul 28, 2009 | 19.80 | 20.01 | 19.63 | 19.86 | 214,579 | -0.05(-0.23%) |
Jul 27, 2009 | 19.87 | 19.96 | 19.67 | 19.91 | 196,918 | +0.11(+0.54%) |
Jul 24, 2009 | 19.67 | 19.81 | 19.50 | 19.81 | 2,507 | +0.07(+0.36%) |
Jul 23, 2009 | 19.24 | 19.82 | 19.22 | 19.73 | 483,764 | +0.47(+2.44%) |
Jul 22, 2009 | 19.07 | 19.41 | 19.04 | 19.27 | 173,135 | +0.09(+0.46%) |
Jul 21, 2009 | 19.51 | 19.51 | 19.00 | 19.18 | 592,981 | -0.04(-0.21%) |
Jul 20, 2009 | 19.00 | 19.26 | 18.98 | 19.22 | 185,135 | +0.34(+1.81%) |
Jul 17, 2009 | 18.99 | 19.02 | 18.76 | 18.88 | 170,196 | -0.18(-0.95%) |
Jul 16, 2009 | 18.67 | 19.13 | 18.62 | 19.06 | 812,623 | +0.34(+1.80%) |
Jul 15, 2009 | 18.35 | 18.75 | 18.30 | 18.72 | 469,503 | +0.60(+3.30%) |
Jul 14, 2009 | 17.96 | 18.12 | 17.86 | 18.12 | 564,260 | +0.24(+1.36%) |
Jul 13, 2009 | 17.62 | 17.91 | 17.49 | 17.88 | 431,115 | +0.40(+2.30%) |
Jul 10, 2009 | 17.29 | 17.52 | 17.25 | 17.48 | 227,261 | +0.06(+0.33%) |
Jul 09, 2009 | 17.46 | 17.54 | 17.33 | 17.42 | 267,187 | +0.06(+0.33%) |
Jul 08, 2009 | 17.44 | 17.49 | 17.09 | 17.36 | 415,621 | -0.04(-0.25%) |
Jul 07, 2009 | 17.88 | 17.91 | 17.37 | 17.41 | 483,432 | -0.57(-3.15%) |
Jul 06, 2009 | 17.84 | 17.98 | 17.69 | 17.97 | 300,341 | -0.08(-0.44%) |
Jul 02, 2009 | 18.32 | 18.33 | 18.02 | 18.05 | 481,105 | -0.56(-3.00%) |
Jul 01, 2009 | 18.53 | 18.82 | 18.53 | 18.61 | 392,597 | +0.15(+0.82%) |
Jun 30, 2009 | 18.65 | 18.73 | 18.32 | 18.46 | 405,448 | -0.18(-0.95%) |
Jun 29, 2009 | 18.57 | 18.74 | 18.42 | 18.64 | 411,950 | +0.15(+0.84%) |
Jun 26, 2009 | 18.49 | 18.60 | 18.40 | 18.48 | 925,090 | -0.01(-0.05%) |
Jun 25, 2009 | 18.29 | 18.54 | 18.26 | 18.49 | 634,389 | +0.42(+2.33%) |
Jun 24, 2009 | 18.08 | 18.39 | 17.95 | 18.07 | 623,974 | +0.08(+0.42%) |
Jun 23, 2009 | 18.08 | 18.11 | 17.82 | 17.99 | 644,195 | -0.08(-0.44%) |
Jun 22, 2009 | 18.55 | 18.56 | 18.04 | 18.07 | 911,459 | -0.63(-3.38%) |
Jun 19, 2009 | 18.90 | 18.95 | 18.64 | 18.71 | 764,903 | -0.02(-0.09%) |
Jun 18, 2009 | 18.74 | 18.82 | 18.47 | 18.72 | 287,218 | +0.00(+0.02%) |
Jun 17, 2009 | 18.84 | 18.88 | 18.55 | 18.72 | 668,319 | -0.11(-0.59%) |
Jun 16, 2009 | 19.23 | 19.33 | 18.81 | 18.83 | 442,460 | -0.38(-1.96%) |
Jun 15, 2009 | 19.48 | 19.48 | 19.01 | 19.21 | 412,058 | -0.54(-2.71%) |
Jun 12, 2009 | 19.64 | 19.74 | 19.47 | 19.74 | 313,002 | +0.02(+0.09%) |
Jun 11, 2009 | 19.74 | 19.97 | 19.72 | 19.73 | 331,635 | -0.02(-0.09%) |
Jun 10, 2009 | 19.96 | 20.01 | 19.41 | 19.74 | 360,053 | -0.04(-0.18%) |
Jun 09, 2009 | 19.84 | 19.88 | 19.65 | 19.78 | 334,784 | +0.03(+0.16%) |
Jun 08, 2009 | 19.57 | 19.91 | 19.42 | 19.75 | 395,472 | -0.08(-0.42%) |
Jun 05, 2009 | 20.03 | 20.10 | 19.69 | 19.83 | 715,555 | +0.15(+0.76%) |
Jun 04, 2009 | 19.45 | 19.71 | 19.31 | 19.68 | 257,467 | +0.33(+1.69%) |
Jun 03, 2009 | 19.61 | 19.61 | 19.16 | 19.35 | 275,186 | -0.39(-2.00%) |
Jun 02, 2009 | 19.59 | 19.83 | 19.56 | 19.75 | 260,028 | +0.10(+0.50%) |
Jun 01, 2009 | 19.06 | 19.70 | 18.98 | 19.65 | 341,525 | +0.85(+4.55%) |
May 29, 2009 | 18.51 | 18.80 | 18.44 | 18.80 | 166,889 | +0.33(+1.77%) |
May 28, 2009 | 18.44 | 18.53 | 18.03 | 18.47 | 474,303 | +0.15(+0.80%) |
May 27, 2009 | 18.67 | 18.78 | 18.29 | 18.32 | 301,924 | -0.42(-2.22%) |
May 26, 2009 | 17.97 | 18.80 | 17.95 | 18.74 | 272,001 | +0.59(+3.24%) |
May 22, 2009 | 18.22 | 18.37 | 18.02 | 18.15 | 318,462 | -0.02(-0.10%) |
May 21, 2009 | 18.49 | 18.49 | 17.99 | 18.17 | 480,007 | -0.58(-3.12%) |
May 20, 2009 | 18.98 | 19.27 | 18.71 | 18.75 | 436,618 | +0.00(+0.00%) |
May 19, 2009 | 18.72 | 18.96 | 18.60 | 18.75 | 129,459 | +0.04(+0.21%) |
May 18, 2009 | 18.26 | 18.72 | 18.25 | 18.71 | 181,760 | +0.61(+3.35%) |
May 15, 2009 | 18.11 | 18.44 | 17.99 | 18.11 | 272,268 | -0.08(-0.44%) |
May 14, 2009 | 17.97 | 18.35 | 17.92 | 18.18 | 462,922 | +0.18(+1.01%) |
May 13, 2009 | 18.38 | 18.44 | 17.89 | 18.00 | 449,829 | -0.79(-4.19%) |
May 12, 2009 | 19.00 | 19.11 | 18.44 | 18.79 | 543,133 | -0.21(-1.12%) |
May 11, 2009 | 19.35 | 19.40 | 18.92 | 19.00 | 703,429 | -0.49(-2.52%) |
May 08, 2009 | 19.35 | 19.54 | 19.06 | 19.50 | 1,562,647 | +0.58(+3.09%) |
May 07, 2009 | 19.46 | 19.65 | 18.77 | 18.91 | 813,014 | -0.38(-1.95%) |
May 06, 2009 | 19.39 | 19.39 | 18.93 | 19.29 | 363,937 | +0.29(+1.51%) |
May 05, 2009 | 18.88 | 19.13 | 18.77 | 19.00 | 430,704 | +0.02(+0.09%) |
May 04, 2009 | 18.60 | 18.99 | 18.49 | 18.98 | 470,655 | +0.60(+3.25%) |
May 01, 2009 | 18.30 | 18.53 | 18.10 | 18.38 | 313,206 | +0.20(+1.12%) |
Apr 30, 2009 | 18.19 | 18.63 | 18.12 | 18.18 | 796,819 | +0.10(+0.54%) |
Apr 29, 2009 | 17.75 | 18.31 | 17.59 | 18.08 | 940,804 | +0.52(+2.95%) |
Apr 28, 2009 | 17.68 | 17.77 | 17.38 | 17.57 | 470,429 | -0.18(-1.00%) |
Apr 27, 2009 | 17.69 | 18.03 | 17.62 | 17.74 | 308,033 | -0.22(-1.23%) |
Apr 24, 2009 | 17.67 | 18.11 | 17.65 | 17.96 | 622,395 | +0.39(+2.24%) |
Apr 23, 2009 | 17.42 | 17.61 | 17.18 | 17.57 | 696,753 | +0.16(+0.92%) |
Apr 22, 2009 | 16.92 | 17.86 | 16.92 | 17.41 | 721,126 | +0.20(+1.18%) |
Apr 21, 2009 | 16.56 | 17.24 | 16.53 | 17.21 | 646,510 | +0.43(+2.59%) |
Apr 20, 2009 | 17.39 | 17.39 | 16.72 | 16.77 | 414,525 | -0.87(-4.92%) |
Apr 17, 2009 | 17.59 | 17.77 | 17.45 | 17.64 | 373,002 | +0.10(+0.56%) |
Apr 16, 2009 | 17.22 | 17.67 | 17.02 | 17.54 | 546,167 | +0.51(+3.02%) |
Apr 15, 2009 | 16.75 | 17.08 | 16.70 | 17.03 | 397,239 | +0.20(+1.21%) |
Apr 14, 2009 | 16.93 | 17.20 | 16.74 | 16.83 | 392,583 | -0.25(-1.45%) |
Apr 13, 2009 | 17.02 | 17.22 | 16.70 | 17.07 | 363,383 | -0.02(-0.13%) |
Apr 09, 2009 | 16.71 | 17.16 | 16.69 | 17.10 | 266,830 | +0.87(+5.36%) |
Apr 08, 2009 | 16.17 | 16.32 | 16.01 | 16.23 | 288,275 | +0.11(+0.67%) |
Apr 07, 2009 | 16.40 | 16.42 | 16.06 | 16.12 | 395,364 | -0.55(-3.32%) |
Apr 06, 2009 | 16.44 | 16.71 | 16.23 | 16.67 | 309,275 | +0.04(+0.27%) |
Apr 03, 2009 | 16.51 | 16.65 | 16.36 | 16.63 | 293,963 | +0.11(+0.64%) |
Apr 02, 2009 | 15.95 | 16.76 | 15.95 | 16.52 | 1,272,964 | +0.90(+5.75%) |
Apr 01, 2009 | 15.20 | 15.72 | 15.09 | 15.62 | 377,091 | +0.27(+1.76%) |
Mar 31, 2009 | 15.43 | 15.72 | 15.26 | 15.35 | 316,000 | +0.10(+0.67%) |
Mar 30, 2009 | 15.50 | 15.52 | 15.06 | 15.25 | 367,732 | -1.08(-6.64%) |
Mar 26, 2009 | 15.82 | 16.36 | 15.82 | 16.33 | 326,421 | +0.75(+4.83%) |
Mar 25, 2009 | 15.70 | 16.03 | 15.15 | 15.58 | 318,232 | -0.07(-0.42%) |
Mar 24, 2009 | 15.49 | 15.95 | 15.47 | 15.65 | 407,109 | -0.13(-0.84%) |
Mar 23, 2009 | 15.33 | 15.78 | 15.31 | 15.78 | 379,976 | +1.07(+7.28%) |
Mar 20, 2009 | 15.16 | 15.22 | 14.61 | 14.71 | 428,147 | -0.49(-3.20%) |
Mar 19, 2009 | 15.35 | 15.57 | 15.15 | 15.20 | 344,882 | -0.08(-0.49%) |
Mar 18, 2009 | 14.87 | 15.49 | 14.63 | 15.27 | 660,180 | +0.29(+1.95%) |
Mar 17, 2009 | 14.61 | 14.98 | 14.44 | 14.98 | 546,657 | +0.38(+2.61%) |
Mar 16, 2009 | 14.65 | 15.07 | 14.59 | 14.60 | 532,710 | +0.08(+0.58%) |
Mar 13, 2009 | 14.71 | 14.75 | 14.28 | 14.52 | 0 | +0.04(+0.25%) |
Mar 12, 2009 | 13.86 | 14.57 | 13.71 | 14.48 | 405,295 | +0.57(+4.07%) |
Mar 11, 2009 | 13.96 | 14.19 | 13.75 | 13.91 | 904,375 | +0.11(+0.77%) |
Mar 10, 2009 | 13.12 | 13.83 | 13.01 | 13.81 | 1,214,701 | +0.99(+7.70%) |
Mar 09, 2009 | 12.74 | 13.24 | 12.72 | 12.82 | 1,156,100 | -0.14(-1.06%) |
Mar 06, 2009 | 13.12 | 13.36 | 12.65 | 12.96 | 0 | -0.02(-0.17%) |
Mar 05, 2009 | 13.23 | 13.43 | 12.91 | 12.98 | 904,084 | -0.61(-4.50%) |
Mar 04, 2009 | 13.49 | 13.82 | 13.23 | 13.59 | 472,970 | +0.16(+1.19%) |
Mar 02, 2009 | 13.97 | 14.01 | 13.36 | 13.43 | 663,010 | -0.92(-6.39%) |
Feb 27, 2009 | 14.44 | 14.69 | 14.21 | 14.35 | 0 | -0.30(-2.03%) |
Feb 26, 2009 | 15.20 | 15.20 | 14.58 | 14.64 | 384,335 | -0.23(-1.52%) |
Feb 25, 2009 | 15.01 | 15.16 | 14.66 | 14.87 | 578,444 | -0.31(-2.04%) |
Feb 24, 2009 | 14.91 | 15.31 | 14.57 | 15.18 | 632,649 | +0.47(+3.22%) |
Feb 23, 2009 | 15.51 | 15.58 | 14.66 | 14.71 | 344,170 | -0.72(-4.68%) |
Feb 20, 2009 | 15.51 | 15.60 | 15.07 | 15.43 | 394,203 | -0.27(-1.69%) |
Feb 19, 2009 | 16.09 | 16.26 | 15.62 | 15.69 | 304,635 | -0.30(-1.88%) |
Feb 18, 2009 | 16.18 | 16.37 | 15.81 | 15.99 | 392,877 | -0.08(-0.50%) |
Feb 17, 2009 | 16.43 | 16.43 | 15.96 | 16.07 | 268,477 | -0.75(-4.47%) |
Feb 13, 2009 | 16.92 | 17.18 | 16.81 | 16.83 | 264,499 | -0.11(-0.63%) |
Feb 12, 2009 | 16.72 | 16.93 | 16.35 | 16.93 | 406,008 | -0.07(-0.42%) |
Feb 11, 2009 | 17.10 | 17.18 | 16.79 | 17.00 | 343,687 | +0.04(+0.26%) |
Feb 10, 2009 | 17.67 | 17.81 | 16.82 | 16.96 | 221,198 | -0.87(-4.89%) |
Feb 09, 2009 | 17.57 | 17.93 | 17.45 | 17.83 | 331,418 | +0.33(+1.87%) |
Feb 06, 2009 | 17.10 | 17.65 | 17.08 | 17.50 | 221,697 | +0.42(+2.46%) |
Feb 05, 2009 | 16.78 | 17.28 | 16.58 | 17.08 | 360,528 | +0.11(+0.65%) |
Feb 04, 2009 | 17.02 | 17.34 | 16.89 | 16.97 | 585,372 | +0.02(+0.10%) |
Feb 03, 2009 | 16.78 | 17.04 | 16.66 | 16.95 | 384,638 | +0.31(+1.86%) |