Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.93 | 19.13 | 18.54 | 18.65 | 337,546 | -0.21(-1.10%) |
Jan 28, 2010 | 17.78 | 19.03 | 17.71 | 18.86 | 745,221 | +1.19(+6.72%) |
Jan 27, 2010 | 16.98 | 17.84 | 16.98 | 17.67 | 232,192 | +0.63(+3.68%) |
Jan 26, 2010 | 17.34 | 17.34 | 17.02 | 17.05 | 297,391 | -0.40(-2.28%) |
Jan 25, 2010 | 17.58 | 17.74 | 17.34 | 17.44 | 156,210 | -0.07(-0.40%) |
Jan 22, 2010 | 17.64 | 18.04 | 17.47 | 17.51 | 125,313 | -0.14(-0.80%) |
Jan 21, 2010 | 17.97 | 18.04 | 17.59 | 17.66 | 146,012 | -0.33(-1.82%) |
Jan 20, 2010 | 18.48 | 18.51 | 17.86 | 17.98 | 185,342 | -0.63(-3.37%) |
Jan 19, 2010 | 18.16 | 18.71 | 18.02 | 18.61 | 248,904 | +0.45(+2.49%) |
Jan 15, 2010 | 18.12 | 18.16 | 18.16 | 18.16 | 419,002 | +0.10(+0.57%) |
Jan 14, 2010 | 17.68 | 18.18 | 17.61 | 18.05 | 235,492 | +0.29(+1.66%) |
Jan 13, 2010 | 17.97 | 18.04 | 17.73 | 17.76 | 256,659 | -0.21(-1.18%) |
Jan 12, 2010 | 18.02 | 18.12 | 17.77 | 17.97 | 89,192 | -0.15(-0.84%) |
Jan 11, 2010 | 18.21 | 18.26 | 17.89 | 18.12 | 107,891 | -0.08(-0.42%) |
Jan 08, 2010 | 18.05 | 18.21 | 17.91 | 18.20 | 119,553 | +0.05(+0.27%) |
Jan 07, 2010 | 18.29 | 18.47 | 18.13 | 18.15 | 202,128 | -0.20(-1.07%) |
Jan 06, 2010 | 18.28 | 18.46 | 18.16 | 18.35 | 255,417 | +0.04(+0.21%) |
Jan 05, 2010 | 18.32 | 18.53 | 18.12 | 18.31 | 131,952 | -0.07(-0.39%) |
Jan 04, 2010 | 18.43 | 18.75 | 18.03 | 18.38 | 160,211 | +0.15(+0.84%) |
Dec 31, 2009 | 18.39 | 18.23 | 18.23 | 18.23 | 250,961 | -0.13(-0.71%) |
Dec 30, 2009 | 18.62 | 18.72 | 18.24 | 18.36 | 246,367 | -0.29(-1.55%) |
Dec 29, 2009 | 18.75 | 18.75 | 18.57 | 18.65 | 175,388 | -0.05(-0.29%) |
Dec 28, 2009 | 18.65 | 18.78 | 18.45 | 18.70 | 372,475 | +0.04(+0.20%) |
Dec 24, 2009 | 18.69 | 18.83 | 18.56 | 18.66 | 173,557 | +0.00(+0.00%) |
Dec 23, 2009 | 18.68 | 18.83 | 18.56 | 18.66 | 469,455 | +0.01(+0.03%) |
Dec 22, 2009 | 18.72 | 19.00 | 18.60 | 18.66 | 337,438 | -0.05(-0.26%) |
Dec 21, 2009 | 18.33 | 18.75 | 18.29 | 18.71 | 544,369 | +0.43(+2.36%) |
Dec 18, 2009 | 17.84 | 18.29 | 17.47 | 18.28 | 1,179,309 | +0.82(+4.68%) |
Dec 17, 2009 | 17.19 | 17.55 | 17.11 | 17.46 | 373,789 | +0.28(+1.62%) |
Dec 16, 2009 | 17.22 | 17.50 | 17.06 | 17.18 | 379,107 | +0.11(+0.67%) |
Dec 15, 2009 | 16.77 | 17.25 | 16.48 | 17.07 | 398,742 | +0.34(+2.02%) |
Dec 14, 2009 | 16.57 | 16.77 | 16.35 | 16.73 | 203,566 | +0.23(+1.39%) |
Dec 11, 2009 | 15.80 | 16.66 | 15.80 | 16.50 | 638,744 | +0.75(+4.78%) |
Dec 10, 2009 | 15.42 | 15.80 | 15.40 | 15.75 | 618,210 | +0.35(+2.27%) |
Dec 09, 2009 | 15.63 | 15.76 | 15.19 | 15.40 | 536,109 | -0.34(-2.15%) |
Dec 08, 2009 | 16.08 | 16.13 | 15.54 | 15.74 | 484,755 | -0.46(-2.83%) |
Dec 07, 2009 | 15.94 | 16.27 | 15.94 | 16.20 | 369,421 | +0.21(+1.30%) |
Dec 04, 2009 | 15.79 | 16.27 | 15.79 | 15.99 | 342,351 | +0.44(+2.80%) |
Dec 03, 2009 | 16.19 | 16.23 | 15.54 | 15.55 | 668,298 | -0.60(-3.71%) |
Dec 02, 2009 | 16.38 | 16.53 | 16.08 | 16.15 | 215,159 | -0.17(-1.04%) |
Dec 01, 2009 | 16.47 | 16.67 | 16.20 | 16.32 | 278,836 | -0.02(-0.13%) |
Nov 30, 2009 | 16.24 | 16.36 | 16.08 | 16.34 | 391,204 | +0.14(+0.87%) |
Nov 27, 2009 | 16.09 | 16.37 | 15.92 | 16.20 | 76,932 | -0.31(-1.88%) |
Nov 25, 2009 | 16.44 | 16.55 | 16.23 | 16.51 | 115,902 | +0.08(+0.50%) |
Nov 24, 2009 | 16.54 | 16.54 | 16.27 | 16.43 | 504,157 | -0.01(-0.03%) |
Nov 23, 2009 | 16.48 | 16.65 | 16.34 | 16.43 | 156,975 | +0.09(+0.57%) |
Nov 20, 2009 | 16.37 | 16.49 | 16.32 | 16.34 | 98,817 | -0.07(-0.40%) |
Nov 19, 2009 | 16.81 | 16.82 | 16.35 | 16.41 | 121,431 | -0.40(-2.40%) |
Nov 18, 2009 | 16.82 | 16.85 | 16.51 | 16.81 | 106,975 | -0.01(-0.06%) |
Nov 17, 2009 | 16.63 | 16.84 | 16.50 | 16.82 | 192,486 | +0.09(+0.52%) |
Nov 16, 2009 | 16.47 | 16.98 | 16.43 | 16.73 | 135,130 | +0.32(+1.96%) |
Nov 13, 2009 | 16.21 | 16.44 | 15.92 | 16.41 | 229,437 | +0.14(+0.87%) |
Nov 12, 2009 | 16.45 | 16.69 | 16.24 | 16.27 | 123,127 | -0.25(-1.52%) |
Nov 11, 2009 | 16.98 | 16.98 | 16.27 | 16.52 | 385,766 | -0.32(-1.91%) |
Nov 10, 2009 | 17.27 | 17.43 | 16.64 | 16.84 | 375,598 | -0.46(-2.65%) |
Nov 09, 2009 | 16.96 | 17.30 | 16.71 | 17.30 | 266,424 | +0.50(+2.95%) |
Nov 06, 2009 | 16.27 | 16.82 | 16.19 | 16.81 | 549,025 | +0.48(+2.94%) |
Nov 05, 2009 | 16.53 | 16.70 | 16.24 | 16.33 | 660,490 | -0.14(-0.83%) |
Nov 04, 2009 | 16.70 | 16.72 | 16.41 | 16.46 | 182,794 | -0.22(-1.34%) |
Nov 03, 2009 | 16.44 | 16.70 | 16.35 | 16.69 | 392,325 | +0.10(+0.59%) |
Nov 02, 2009 | 17.04 | 17.25 | 16.47 | 16.59 | 518,268 | -0.31(-1.81%) |
Oct 30, 2009 | 16.93 | 17.03 | 16.69 | 16.89 | 365,891 | -0.15(-0.90%) |
Oct 29, 2009 | 17.00 | 17.24 | 16.79 | 17.05 | 230,624 | +0.23(+1.36%) |
Oct 28, 2009 | 17.51 | 17.54 | 16.79 | 16.82 | 397,375 | -0.56(-3.23%) |
Oct 27, 2009 | 17.42 | 17.58 | 17.20 | 17.38 | 555,908 | +0.12(+0.69%) |
Oct 26, 2009 | 18.57 | 18.68 | 17.05 | 17.26 | 1,033,759 | -0.35(-2.01%) |
Oct 23, 2009 | 17.56 | 17.85 | 17.35 | 17.61 | 357,300 | +0.12(+0.69%) |
Oct 22, 2009 | 17.47 | 17.55 | 17.19 | 17.49 | 348,407 | +0.05(+0.31%) |
Oct 21, 2009 | 17.66 | 17.92 | 17.37 | 17.44 | 420,391 | -0.35(-1.96%) |
Oct 20, 2009 | 17.62 | 17.93 | 17.56 | 17.79 | 213,207 | +0.00(+0.00%) |
Oct 19, 2009 | 17.76 | 18.05 | 17.63 | 17.79 | 369,718 | +0.12(+0.68%) |
Oct 16, 2009 | 17.60 | 17.72 | 17.32 | 17.67 | 268,807 | -0.09(-0.52%) |
Oct 15, 2009 | 17.50 | 17.78 | 17.50 | 17.76 | 352,527 | +0.11(+0.62%) |
Oct 14, 2009 | 17.67 | 17.85 | 17.53 | 17.65 | 602,676 | +0.04(+0.22%) |
Oct 13, 2009 | 17.86 | 17.93 | 17.56 | 17.61 | 4,127,403 | -0.17(-0.98%) |
Oct 12, 2009 | 17.66 | 17.91 | 17.50 | 17.79 | 582,755 | +0.34(+1.94%) |
Oct 09, 2009 | 17.50 | 17.61 | 17.32 | 17.45 | 557,438 | -0.02(-0.09%) |
Oct 08, 2009 | 17.68 | 17.68 | 17.40 | 17.47 | 1,067,664 | -0.11(-0.65%) |
Oct 07, 2009 | 17.74 | 17.82 | 17.51 | 17.58 | 1,267,481 | +0.52(+3.04%) |
Oct 06, 2009 | 16.90 | 17.13 | 16.89 | 17.06 | 461,002 | +0.16(+0.93%) |
Oct 05, 2009 | 16.92 | 17.12 | 16.72 | 16.90 | 224,172 | -0.01(-0.03%) |
Oct 02, 2009 | 16.83 | 17.11 | 16.76 | 16.91 | 167,417 | +0.01(+0.06%) |
Oct 01, 2009 | 17.31 | 17.31 | 16.90 | 16.90 | 201,225 | -0.43(-2.48%) |
Sep 30, 2009 | 17.38 | 17.54 | 17.04 | 17.33 | 170,475 | +0.01(+0.03%) |
Sep 29, 2009 | 17.27 | 17.51 | 17.13 | 17.32 | 199,949 | +0.19(+1.11%) |
Sep 28, 2009 | 16.83 | 17.24 | 16.43 | 17.13 | 221,864 | +0.44(+2.61%) |
Sep 25, 2009 | 16.74 | 16.83 | 16.45 | 16.70 | 419,747 | -0.03(-0.16%) |
Sep 24, 2009 | 16.83 | 17.18 | 16.28 | 16.72 | 429,496 | +0.00(+0.00%) |
Sep 23, 2009 | 17.00 | 17.03 | 16.69 | 16.72 | 294,980 | -0.32(-1.86%) |
Sep 22, 2009 | 17.20 | 17.29 | 17.01 | 17.04 | 165,227 | -0.02(-0.10%) |
Sep 21, 2009 | 17.12 | 17.47 | 16.78 | 17.06 | 1,216,865 | -0.25(-1.45%) |
Sep 18, 2009 | 16.87 | 17.69 | 16.62 | 17.31 | 3,447,932 | +0.52(+3.12%) |
Sep 17, 2009 | 17.02 | 17.03 | 16.60 | 16.78 | 672,499 | -0.31(-1.82%) |
Sep 16, 2009 | 16.54 | 17.12 | 16.29 | 17.09 | 639,980 | +0.55(+3.33%) |
Sep 15, 2009 | 16.09 | 16.82 | 15.87 | 16.54 | 733,708 | +0.37(+2.29%) |
Sep 14, 2009 | 15.68 | 16.24 | 15.60 | 16.17 | 543,492 | +0.37(+2.31%) |
Sep 11, 2009 | 16.06 | 16.32 | 15.71 | 15.81 | 475,859 | -0.29(-1.79%) |
Sep 10, 2009 | 15.52 | 16.30 | 15.42 | 16.10 | 648,738 | +0.51(+3.29%) |
Sep 09, 2009 | 15.39 | 15.95 | 15.24 | 15.58 | 336,589 | +0.08(+0.49%) |
Sep 08, 2009 | 15.58 | 15.77 | 15.21 | 15.51 | 476,540 | +0.10(+0.64%) |
Sep 04, 2009 | 15.38 | 15.57 | 15.20 | 15.41 | 346,534 | +0.05(+0.35%) |
Sep 03, 2009 | 14.55 | 15.38 | 14.37 | 15.36 | 750,598 | +0.85(+5.86%) |
Sep 02, 2009 | 14.14 | 14.71 | 14.14 | 14.51 | 448,901 | +0.31(+2.19%) |
Sep 01, 2009 | 14.03 | 14.34 | 13.69 | 14.19 | 591,096 | +0.14(+1.01%) |
Aug 31, 2009 | 14.11 | 14.17 | 13.81 | 14.05 | 307,159 | -0.19(-1.34%) |
Aug 28, 2009 | 14.34 | 14.36 | 13.83 | 14.24 | 256,974 | -0.05(-0.34%) |
Aug 27, 2009 | 14.54 | 14.85 | 14.13 | 14.29 | 260,187 | -0.27(-1.83%) |
Aug 26, 2009 | 14.05 | 14.84 | 14.00 | 14.56 | 515,644 | +0.45(+3.21%) |
Aug 25, 2009 | 14.15 | 14.66 | 14.04 | 14.11 | 723,977 | +0.05(+0.39%) |
Aug 24, 2009 | 14.25 | 14.33 | 13.87 | 14.05 | 448,433 | -0.14(-0.96%) |
Aug 21, 2009 | 14.28 | 14.59 | 14.11 | 14.19 | 813,863 | -0.02(-0.11%) |
Aug 20, 2009 | 14.18 | 14.25 | 13.77 | 14.21 | 593,989 | +0.04(+0.31%) |
Aug 19, 2009 | 13.86 | 14.41 | 13.71 | 14.16 | 385,389 | +0.16(+1.13%) |
Aug 18, 2009 | 13.65 | 14.24 | 13.55 | 14.00 | 331,324 | +0.35(+2.60%) |
Aug 17, 2009 | 13.30 | 13.73 | 13.26 | 13.65 | 480,336 | +0.18(+1.34%) |
Aug 14, 2009 | 13.87 | 13.87 | 13.08 | 13.47 | 338,704 | -0.37(-2.68%) |
Aug 13, 2009 | 14.04 | 14.18 | 13.39 | 13.84 | 380,212 | -0.13(-0.90%) |
Aug 12, 2009 | 14.02 | 14.36 | 13.83 | 13.97 | 225,015 | -0.09(-0.62%) |
Aug 11, 2009 | 14.04 | 14.25 | 13.83 | 14.05 | 417,045 | -0.07(-0.46%) |
Aug 10, 2009 | 14.12 | 14.34 | 13.97 | 14.12 | 298,568 | -0.11(-0.77%) |
Aug 07, 2009 | 14.31 | 14.63 | 14.04 | 14.23 | 619,471 | +0.04(+0.31%) |
Aug 06, 2009 | 14.12 | 14.36 | 13.91 | 14.18 | 322,984 | +0.07(+0.50%) |
Aug 05, 2009 | 14.52 | 14.55 | 14.04 | 14.11 | 377,452 | -0.35(-2.45%) |
Aug 04, 2009 | 14.53 | 14.78 | 14.20 | 14.47 | 534,125 | -0.18(-1.23%) |
Aug 03, 2009 | 14.60 | 14.72 | 14.12 | 14.65 | 595,506 | +0.15(+1.05%) |
Jul 31, 2009 | 14.45 | 14.72 | 14.45 | 14.49 | 306,701 | -0.01(-0.08%) |
Jul 30, 2009 | 14.42 | 14.94 | 14.27 | 14.51 | 514,758 | +0.30(+2.11%) |
Jul 29, 2009 | 14.37 | 14.78 | 14.05 | 14.21 | 519,024 | -0.29(-2.03%) |
Jul 28, 2009 | 14.95 | 14.95 | 14.23 | 14.50 | 644,172 | -0.37(-2.49%) |
Jul 27, 2009 | 15.24 | 15.30 | 14.59 | 14.87 | 744,751 | -0.42(-2.75%) |
Jul 24, 2009 | 14.84 | 15.59 | 14.58 | 15.29 | 850,029 | +0.22(+1.45%) |
Jul 23, 2009 | 15.22 | 15.40 | 14.62 | 15.07 | 1,141,153 | +0.05(+0.36%) |
Jul 22, 2009 | 15.20 | 15.27 | 14.93 | 15.02 | 417,293 | -0.18(-1.18%) |
Jul 21, 2009 | 15.56 | 15.67 | 15.07 | 15.20 | 847,633 | -0.34(-2.18%) |
Jul 20, 2009 | 15.51 | 15.69 | 15.02 | 15.54 | 528,464 | +0.25(+1.60%) |
Jul 17, 2009 | 15.40 | 15.51 | 15.00 | 15.29 | 382,152 | -0.11(-0.71%) |
Jul 16, 2009 | 15.06 | 15.49 | 14.83 | 15.40 | 497,404 | +0.27(+1.80%) |
Jul 15, 2009 | 14.57 | 15.23 | 14.48 | 15.13 | 1,425,275 | +0.67(+4.64%) |
Jul 14, 2009 | 13.97 | 14.53 | 13.66 | 14.46 | 564,632 | +0.53(+3.80%) |
Jul 13, 2009 | 13.88 | 14.05 | 13.33 | 13.93 | 366,713 | +0.38(+2.82%) |
Jul 10, 2009 | 13.40 | 13.94 | 13.36 | 13.55 | 558,768 | +0.05(+0.36%) |
Jul 09, 2009 | 13.57 | 13.71 | 13.33 | 13.50 | 614,336 | +0.03(+0.24%) |
Jul 08, 2009 | 13.23 | 13.49 | 13.09 | 13.46 | 798,965 | +0.32(+2.40%) |
Jul 07, 2009 | 13.28 | 13.30 | 13.08 | 13.15 | 517,584 | -0.04(-0.29%) |
Jul 06, 2009 | 13.26 | 13.62 | 12.96 | 13.19 | 548,701 | -0.25(-1.83%) |
Jul 02, 2009 | 14.03 | 14.10 | 13.25 | 13.43 | 507,644 | -0.65(-4.64%) |
Jul 01, 2009 | 14.15 | 14.51 | 13.98 | 14.09 | 504,538 | +0.07(+0.51%) |
Jun 30, 2009 | 13.87 | 14.17 | 13.54 | 14.01 | 742,027 | +0.22(+1.62%) |
Jun 29, 2009 | 13.47 | 14.01 | 13.37 | 13.79 | 339,186 | +0.26(+1.93%) |
Jun 26, 2009 | 13.47 | 13.74 | 13.21 | 13.53 | 1,633,635 | +0.04(+0.32%) |
Jun 25, 2009 | 13.36 | 13.73 | 13.08 | 13.49 | 519,027 | +0.40(+3.08%) |
Jun 24, 2009 | 12.81 | 13.40 | 12.81 | 13.08 | 775,843 | +0.39(+3.09%) |
Jun 23, 2009 | 13.03 | 13.32 | 12.37 | 12.69 | 1,273,504 | -0.42(-3.20%) |
Jun 22, 2009 | 13.02 | 13.36 | 12.84 | 13.11 | 1,362,368 | +0.42(+3.31%) |
Jun 19, 2009 | 13.63 | 13.75 | 12.50 | 12.69 | 5,887,642 | -0.92(-6.77%) |
Jun 18, 2009 | 13.32 | 13.67 | 13.28 | 13.61 | 815,452 | +0.26(+1.92%) |
Jun 17, 2009 | 13.32 | 13.69 | 13.30 | 13.36 | 403,754 | +0.00(+0.00%) |
Jun 16, 2009 | 13.60 | 13.63 | 13.08 | 13.36 | 736,837 | -0.20(-1.49%) |
Jun 15, 2009 | 13.50 | 13.75 | 12.95 | 13.56 | 635,677 | +0.00(+0.00%) |
Jun 12, 2009 | 13.69 | 13.75 | 13.46 | 13.56 | 596,002 | -0.32(-2.32%) |
Jun 11, 2009 | 13.64 | 14.13 | 13.64 | 13.88 | 610,907 | +0.10(+0.75%) |
Jun 10, 2009 | 14.24 | 14.29 | 13.53 | 13.77 | 565,971 | -0.40(-2.84%) |
Jun 09, 2009 | 14.46 | 14.51 | 14.14 | 14.18 | 552,907 | -0.26(-1.77%) |
Jun 08, 2009 | 14.42 | 14.58 | 14.29 | 14.43 | 397,010 | -0.14(-0.97%) |
Jun 05, 2009 | 14.74 | 14.75 | 14.49 | 14.58 | 430,281 | -0.23(-1.55%) |
Jun 04, 2009 | 14.90 | 14.98 | 14.61 | 14.80 | 325,677 | +0.01(+0.04%) |
Jun 03, 2009 | 14.98 | 14.98 | 14.58 | 14.80 | 324,505 | -0.22(-1.45%) |
Jun 02, 2009 | 14.48 | 15.10 | 14.27 | 15.02 | 635,134 | +0.57(+3.92%) |
Jun 01, 2009 | 14.71 | 14.83 | 14.18 | 14.45 | 667,388 | -0.11(-0.79%) |
May 29, 2009 | 14.47 | 14.92 | 14.32 | 14.57 | 536,097 | +0.43(+3.05%) |
May 28, 2009 | 14.77 | 14.82 | 13.45 | 14.13 | 1,419,858 | -0.55(-3.71%) |
May 27, 2009 | 14.91 | 14.97 | 14.63 | 14.68 | 618,122 | -0.31(-2.04%) |
May 26, 2009 | 14.69 | 15.27 | 14.59 | 14.98 | 324,727 | +0.23(+1.55%) |
May 22, 2009 | 14.97 | 15.12 | 14.72 | 14.76 | 164,994 | -0.08(-0.55%) |
May 21, 2009 | 14.84 | 14.90 | 14.47 | 14.84 | 228,941 | +0.08(+0.52%) |
May 20, 2009 | 14.72 | 14.96 | 14.60 | 14.76 | 369,076 | +0.17(+1.16%) |
May 19, 2009 | 14.69 | 14.70 | 14.39 | 14.59 | 419,533 | -0.09(-0.59%) |
May 18, 2009 | 14.78 | 14.80 | 14.53 | 14.68 | 639,203 | +0.16(+1.09%) |
May 15, 2009 | 13.55 | 14.63 | 13.54 | 14.52 | 800,880 | +0.97(+7.16%) |
May 14, 2009 | 13.07 | 13.67 | 13.05 | 13.55 | 415,724 | +0.49(+3.71%) |
May 13, 2009 | 12.90 | 13.17 | 12.88 | 13.07 | 314,312 | -0.04(-0.29%) |
May 12, 2009 | 13.22 | 13.41 | 12.83 | 13.10 | 312,034 | -0.01(-0.04%) |
May 11, 2009 | 13.04 | 13.38 | 12.85 | 13.11 | 195,139 | +0.02(+0.12%) |
May 08, 2009 | 13.36 | 13.46 | 13.01 | 13.09 | 403,396 | -0.18(-1.36%) |
May 07, 2009 | 13.41 | 13.41 | 13.08 | 13.27 | 384,532 | -0.03(-0.25%) |
May 06, 2009 | 13.49 | 13.57 | 13.18 | 13.31 | 291,858 | -0.10(-0.73%) |
May 05, 2009 | 13.69 | 13.78 | 13.30 | 13.40 | 427,771 | -0.29(-2.15%) |
May 04, 2009 | 13.62 | 13.85 | 13.09 | 13.70 | 595,094 | +0.28(+2.11%) |
May 01, 2009 | 13.57 | 13.93 | 13.36 | 13.41 | 517,927 | -0.20(-1.44%) |
Apr 30, 2009 | 14.24 | 14.70 | 13.57 | 13.61 | 453,209 | -0.63(-4.44%) |
Apr 29, 2009 | 13.38 | 14.35 | 13.38 | 14.24 | 729,130 | +1.29(+9.97%) |
Apr 28, 2009 | 13.07 | 13.24 | 12.71 | 12.95 | 382,796 | -0.23(-1.74%) |
Apr 27, 2009 | 13.82 | 13.99 | 12.98 | 13.18 | 622,342 | -0.86(-6.10%) |
Apr 24, 2009 | 14.05 | 14.22 | 13.82 | 14.04 | 259,517 | +0.17(+1.26%) |
Apr 23, 2009 | 14.22 | 14.29 | 13.63 | 13.86 | 289,273 | -0.31(-2.15%) |
Apr 22, 2009 | 14.17 | 14.48 | 14.09 | 14.17 | 580,010 | +0.10(+0.74%) |
Apr 21, 2009 | 13.71 | 14.21 | 13.32 | 14.06 | 379,014 | +0.19(+1.38%) |
Apr 20, 2009 | 14.43 | 14.43 | 13.73 | 13.87 | 409,652 | -0.78(-5.32%) |
Apr 17, 2009 | 14.69 | 14.99 | 14.58 | 14.65 | 255,912 | +0.02(+0.11%) |
Apr 16, 2009 | 14.93 | 14.96 | 14.55 | 14.64 | 391,791 | -0.22(-1.47%) |
Apr 15, 2009 | 14.72 | 15.06 | 14.61 | 14.85 | 211,038 | +0.14(+0.93%) |
Apr 14, 2009 | 14.99 | 15.12 | 14.64 | 14.72 | 252,210 | -0.37(-2.42%) |
Apr 13, 2009 | 15.16 | 15.56 | 14.66 | 15.08 | 226,045 | -0.31(-2.02%) |
Apr 09, 2009 | 15.15 | 15.55 | 14.73 | 15.39 | 366,434 | +0.50(+3.37%) |
Apr 08, 2009 | 14.65 | 14.91 | 13.99 | 14.89 | 383,361 | +0.30(+2.05%) |
Apr 07, 2009 | 14.99 | 15.06 | 14.36 | 14.59 | 506,400 | -0.49(-3.22%) |
Apr 06, 2009 | 15.49 | 15.60 | 15.04 | 15.08 | 227,076 | -0.45(-2.91%) |
Apr 03, 2009 | 15.67 | 15.85 | 15.25 | 15.53 | 392,053 | -0.13(-0.80%) |
Apr 02, 2009 | 15.45 | 16.03 | 15.43 | 15.66 | 752,634 | +0.47(+3.09%) |
Apr 01, 2009 | 14.86 | 15.28 | 14.58 | 15.19 | 523,639 | +0.29(+1.94%) |
Mar 31, 2009 | 14.69 | 15.22 | 14.40 | 14.90 | 573,722 | +0.33(+2.24%) |
Mar 30, 2009 | 14.52 | 14.64 | 13.94 | 14.57 | 598,609 | -0.64(-4.19%) |
Mar 26, 2009 | 14.90 | 15.23 | 14.75 | 15.21 | 1,082,337 | +0.41(+2.76%) |
Mar 25, 2009 | 14.68 | 14.80 | 14.45 | 14.80 | 1,139,706 | +0.30(+2.07%) |
Mar 24, 2009 | 14.72 | 14.80 | 14.16 | 14.50 | 610,808 | -0.16(-1.12%) |
Mar 23, 2009 | 14.65 | 14.98 | 14.50 | 14.66 | 677,986 | +0.26(+1.78%) |
Mar 20, 2009 | 13.90 | 14.85 | 13.63 | 14.41 | 854,316 | +0.64(+4.63%) |
Mar 19, 2009 | 14.01 | 14.07 | 13.61 | 13.77 | 519,816 | -0.11(-0.82%) |
Mar 18, 2009 | 13.72 | 14.00 | 13.46 | 13.88 | 849,029 | +0.15(+1.07%) |
Mar 17, 2009 | 13.21 | 13.81 | 13.00 | 13.74 | 702,354 | +0.62(+4.74%) |
Mar 16, 2009 | 13.73 | 13.73 | 13.05 | 13.12 | 363,664 | -0.44(-3.26%) |
Mar 13, 2009 | 14.01 | 14.03 | 13.40 | 13.56 | 282,959 | -0.39(-2.78%) |
Mar 12, 2009 | 13.31 | 13.99 | 13.07 | 13.94 | 522,839 | +0.64(+4.84%) |
Mar 11, 2009 | 12.74 | 13.33 | 12.73 | 13.30 | 438,296 | +0.37(+2.82%) |
Mar 10, 2009 | 12.88 | 13.24 | 12.70 | 12.94 | 521,862 | +0.15(+1.19%) |
Mar 09, 2009 | 12.68 | 13.01 | 12.46 | 12.78 | 314,215 | -0.05(-0.42%) |
Mar 06, 2009 | 12.03 | 12.86 | 11.81 | 12.84 | 423,712 | +0.90(+7.53%) |
Mar 05, 2009 | 12.38 | 12.54 | 11.76 | 11.94 | 333,723 | -0.69(-5.48%) |
Mar 04, 2009 | 13.04 | 13.08 | 12.59 | 12.63 | 338,295 | -0.08(-0.60%) |
Mar 02, 2009 | 12.70 | 12.88 | 12.29 | 12.71 | 313,435 | -0.12(-0.93%) |
Feb 27, 2009 | 12.40 | 13.12 | 12.26 | 12.83 | 148,773 | +0.32(+2.53%) |
Feb 26, 2009 | 12.47 | 12.88 | 12.32 | 12.51 | 309,917 | +0.07(+0.57%) |
Feb 25, 2009 | 12.89 | 13.18 | 12.29 | 12.44 | 397,040 | -0.55(-4.24%) |
Feb 24, 2009 | 13.25 | 13.36 | 12.74 | 12.99 | 250,684 | -0.16(-1.20%) |
Feb 23, 2009 | 13.60 | 13.60 | 13.05 | 13.15 | 188,074 | -0.40(-2.98%) |
Feb 20, 2009 | 13.37 | 13.87 | 13.37 | 13.55 | 367,018 | +0.03(+0.20%) |
Feb 19, 2009 | 13.55 | 14.09 | 13.41 | 13.52 | 583,991 | +0.11(+0.85%) |
Feb 18, 2009 | 13.37 | 13.49 | 13.14 | 13.41 | 239,282 | +0.11(+0.86%) |
Feb 17, 2009 | 13.43 | 13.53 | 13.23 | 13.30 | 190,721 | -0.36(-2.63%) |
Feb 13, 2009 | 13.92 | 13.95 | 13.55 | 13.65 | 193,526 | -0.27(-1.96%) |
Feb 12, 2009 | 13.63 | 14.01 | 13.36 | 13.93 | 265,002 | +0.31(+2.28%) |
Feb 11, 2009 | 13.74 | 13.82 | 13.43 | 13.62 | 385,058 | -0.13(-0.95%) |
Feb 10, 2009 | 13.57 | 13.91 | 13.36 | 13.75 | 383,440 | +0.15(+1.08%) |
Feb 09, 2009 | 13.85 | 13.94 | 13.38 | 13.60 | 234,115 | -0.22(-1.62%) |
Feb 06, 2009 | 13.61 | 13.98 | 13.26 | 13.82 | 295,057 | +0.27(+1.97%) |
Feb 05, 2009 | 13.19 | 13.65 | 13.12 | 13.56 | 474,353 | +0.33(+2.47%) |
Feb 04, 2009 | 13.24 | 13.67 | 13.09 | 13.23 | 505,245 | -0.01(-0.04%) |
Feb 03, 2009 | 13.63 | 13.74 | 13.14 | 13.24 | 339,938 | -0.33(-2.45%) |