Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.54 | 15.33 | 15.33 | 15.33 | 541,552 | -0.25(-1.62%) |
Dec 30, 2009 | 15.58 | 15.72 | 15.51 | 15.58 | 576,625 | +0.00(+0.00%) |
Dec 29, 2009 | 15.46 | 15.60 | 15.29 | 15.58 | 497,365 | +0.06(+0.40%) |
Dec 28, 2009 | 15.41 | 15.56 | 15.31 | 15.52 | 600,388 | +0.18(+1.15%) |
Dec 24, 2009 | 15.23 | 15.43 | 15.17 | 15.34 | 539,071 | +0.11(+0.72%) |
Dec 23, 2009 | 15.28 | 15.38 | 15.13 | 15.23 | 879,345 | +0.00(+0.00%) |
Dec 22, 2009 | 15.05 | 15.23 | 14.98 | 15.23 | 834,505 | +0.18(+1.22%) |
Dec 21, 2009 | 15.04 | 15.16 | 15.00 | 15.05 | 516,160 | +0.03(+0.23%) |
Dec 18, 2009 | 15.11 | 15.11 | 14.95 | 15.01 | 2,692,646 | -0.09(-0.59%) |
Dec 17, 2009 | 15.13 | 15.22 | 14.90 | 15.10 | 1,582,539 | -0.07(-0.49%) |
Dec 16, 2009 | 15.44 | 15.44 | 15.13 | 15.18 | 842,540 | -0.18(-1.20%) |
Dec 15, 2009 | 15.24 | 15.37 | 15.13 | 15.36 | 795,204 | +0.12(+0.80%) |
Dec 14, 2009 | 15.11 | 15.24 | 15.11 | 15.24 | 546,618 | +0.12(+0.81%) |
Dec 11, 2009 | 15.13 | 15.20 | 15.05 | 15.11 | 629,306 | -0.03(-0.23%) |
Dec 10, 2009 | 15.17 | 15.27 | 15.06 | 15.15 | 637,048 | +0.03(+0.18%) |
Dec 09, 2009 | 15.17 | 15.24 | 15.05 | 15.12 | 654,263 | -0.10(-0.67%) |
Dec 08, 2009 | 15.27 | 15.35 | 15.17 | 15.22 | 329,339 | -0.14(-0.89%) |
Dec 07, 2009 | 15.41 | 15.42 | 15.30 | 15.36 | 611,893 | -0.03(-0.18%) |
Dec 04, 2009 | 15.31 | 15.47 | 15.19 | 15.39 | 484,180 | +0.20(+1.35%) |
Dec 03, 2009 | 15.36 | 15.39 | 15.18 | 15.18 | 450,655 | -0.16(-1.06%) |
Dec 02, 2009 | 15.37 | 15.40 | 15.26 | 15.35 | 318,555 | +0.01(+0.04%) |
Dec 01, 2009 | 15.25 | 15.36 | 15.18 | 15.34 | 478,416 | +0.09(+0.58%) |
Nov 30, 2009 | 15.08 | 15.26 | 14.94 | 15.25 | 905,878 | +0.12(+0.77%) |
Nov 27, 2009 | 15.18 | 15.36 | 15.06 | 15.13 | 312,400 | -0.32(-2.07%) |
Nov 25, 2009 | 15.54 | 15.59 | 15.37 | 15.45 | 224,108 | +0.05(+0.31%) |
Nov 24, 2009 | 15.47 | 15.54 | 15.37 | 15.41 | 388,864 | -0.09(-0.57%) |
Nov 23, 2009 | 15.45 | 15.55 | 15.37 | 15.50 | 572,711 | +0.20(+1.34%) |
Nov 20, 2009 | 15.22 | 15.34 | 15.18 | 15.29 | 321,723 | -0.02(-0.13%) |
Nov 19, 2009 | 15.62 | 15.69 | 15.27 | 15.31 | 535,416 | -0.42(-2.68%) |
Nov 18, 2009 | 15.81 | 15.86 | 15.69 | 15.73 | 389,337 | -0.08(-0.52%) |
Nov 17, 2009 | 15.73 | 15.84 | 15.69 | 15.82 | 485,929 | +0.00(+0.00%) |
Nov 16, 2009 | 15.70 | 15.92 | 15.70 | 15.82 | 596,651 | +0.17(+1.09%) |
Nov 13, 2009 | 15.67 | 15.74 | 15.58 | 15.65 | 339,084 | +0.05(+0.35%) |
Nov 12, 2009 | 15.83 | 15.94 | 15.58 | 15.59 | 480,982 | -0.27(-1.72%) |
Nov 11, 2009 | 15.90 | 15.97 | 15.73 | 15.86 | 641,146 | +0.09(+0.56%) |
Nov 10, 2009 | 15.82 | 15.94 | 15.67 | 15.77 | 524,585 | -0.11(-0.69%) |
Nov 09, 2009 | 15.59 | 15.90 | 15.55 | 15.88 | 545,397 | +0.32(+2.06%) |
Nov 06, 2009 | 15.52 | 15.59 | 15.43 | 15.56 | 720,472 | -0.01(-0.04%) |
Nov 05, 2009 | 15.46 | 15.60 | 15.36 | 15.57 | 1,088,076 | +0.25(+1.60%) |
Nov 04, 2009 | 15.43 | 15.60 | 15.32 | 15.33 | 751,243 | -0.06(-0.40%) |
Nov 03, 2009 | 15.24 | 15.42 | 15.14 | 15.39 | 1,091,215 | +0.15(+0.98%) |
Nov 02, 2009 | 15.26 | 15.42 | 14.98 | 15.24 | 770,167 | +0.05(+0.31%) |
Oct 30, 2009 | 15.35 | 15.35 | 15.08 | 15.19 | 1,360,739 | -0.25(-1.59%) |
Oct 29, 2009 | 15.29 | 15.45 | 15.14 | 15.43 | 1,269,420 | +0.19(+1.25%) |
Oct 28, 2009 | 15.78 | 16.26 | 15.13 | 15.24 | 2,011,625 | -1.10(-6.75%) |
Oct 27, 2009 | 16.48 | 16.61 | 16.32 | 16.35 | 761,790 | -0.09(-0.54%) |
Oct 26, 2009 | 16.59 | 16.75 | 16.39 | 16.43 | 832,368 | -0.11(-0.66%) |
Oct 23, 2009 | 16.61 | 16.65 | 16.50 | 16.54 | 679,635 | -0.13(-0.78%) |
Oct 22, 2009 | 16.32 | 16.69 | 16.24 | 16.67 | 601,224 | +0.39(+2.38%) |
Oct 21, 2009 | 16.37 | 16.69 | 16.28 | 16.29 | 682,985 | -0.09(-0.54%) |
Oct 20, 2009 | 16.40 | 16.44 | 16.35 | 16.37 | 692,569 | -0.20(-1.19%) |
Oct 19, 2009 | 16.62 | 16.67 | 16.53 | 16.57 | 479,784 | -0.05(-0.29%) |
Oct 16, 2009 | 16.65 | 16.73 | 16.39 | 16.62 | 539,838 | -0.13(-0.77%) |
Oct 15, 2009 | 16.64 | 16.78 | 16.56 | 16.75 | 395,355 | +0.07(+0.45%) |
Oct 14, 2009 | 16.56 | 16.70 | 16.51 | 16.67 | 534,976 | +0.19(+1.16%) |
Oct 13, 2009 | 16.58 | 16.69 | 16.39 | 16.48 | 421,381 | -0.16(-0.98%) |
Oct 12, 2009 | 16.65 | 16.71 | 16.59 | 16.65 | 308,202 | -0.08(-0.49%) |
Oct 09, 2009 | 16.58 | 16.75 | 16.52 | 16.73 | 468,174 | +0.12(+0.74%) |
Oct 08, 2009 | 16.55 | 16.73 | 16.48 | 16.61 | 607,874 | +0.14(+0.87%) |
Oct 07, 2009 | 16.31 | 16.46 | 16.19 | 16.46 | 598,192 | +0.10(+0.62%) |
Oct 06, 2009 | 16.21 | 16.39 | 16.17 | 16.36 | 432,505 | +0.18(+1.14%) |
Oct 05, 2009 | 16.23 | 16.23 | 16.04 | 16.18 | 664,387 | +0.03(+0.17%) |
Oct 02, 2009 | 16.16 | 16.26 | 16.08 | 16.15 | 1,010,177 | -0.12(-0.71%) |
Oct 01, 2009 | 16.61 | 16.71 | 16.24 | 16.26 | 1,068,683 | -0.33(-1.97%) |
Sep 30, 2009 | 16.92 | 16.95 | 16.54 | 16.59 | 1,144,419 | -0.27(-1.58%) |
Sep 29, 2009 | 16.97 | 17.01 | 16.78 | 16.86 | 567,598 | -0.14(-0.84%) |
Sep 28, 2009 | 16.84 | 17.02 | 16.71 | 17.00 | 1,300,349 | +0.08(+0.48%) |
Sep 25, 2009 | 16.95 | 16.99 | 16.82 | 16.92 | 1,631,392 | -0.03(-0.16%) |
Sep 24, 2009 | 16.73 | 17.02 | 16.64 | 16.95 | 1,291,922 | +0.25(+1.51%) |
Sep 23, 2009 | 16.29 | 16.87 | 16.17 | 16.69 | 1,291,061 | +0.47(+2.90%) |
Sep 22, 2009 | 16.50 | 16.50 | 16.14 | 16.22 | 634,353 | -0.21(-1.28%) |
Sep 21, 2009 | 16.29 | 16.61 | 16.29 | 16.43 | 734,616 | +0.05(+0.29%) |
Sep 18, 2009 | 16.52 | 16.56 | 16.37 | 16.39 | 780,119 | -0.13(-0.78%) |
Sep 17, 2009 | 16.71 | 16.82 | 16.48 | 16.52 | 644,655 | +0.13(+0.79%) |
Sep 16, 2009 | 16.40 | 16.72 | 16.32 | 16.39 | 1,086,213 | -0.02(-0.12%) |
Sep 15, 2009 | 16.45 | 16.48 | 16.32 | 16.41 | 779,708 | -0.05(-0.29%) |
Sep 14, 2009 | 16.22 | 16.48 | 16.09 | 16.46 | 554,602 | +0.20(+1.26%) |
Sep 11, 2009 | 16.33 | 16.41 | 16.20 | 16.25 | 480,590 | -0.08(-0.50%) |
Sep 10, 2009 | 16.16 | 16.35 | 16.11 | 16.33 | 674,202 | +0.13(+0.80%) |
Sep 09, 2009 | 16.01 | 16.27 | 15.90 | 16.20 | 675,740 | +0.19(+1.19%) |
Sep 08, 2009 | 16.18 | 16.23 | 15.97 | 16.01 | 591,449 | -0.07(-0.47%) |
Sep 04, 2009 | 15.95 | 16.09 | 15.83 | 16.09 | 422,792 | +0.14(+0.85%) |
Sep 03, 2009 | 16.04 | 16.04 | 15.62 | 15.95 | 622,378 | +0.02(+0.13%) |
Sep 02, 2009 | 15.90 | 16.04 | 15.81 | 15.93 | 545,977 | -0.04(-0.26%) |
Sep 01, 2009 | 16.13 | 16.27 | 15.97 | 15.97 | 1,016,688 | -0.21(-1.29%) |
Aug 31, 2009 | 15.90 | 16.22 | 15.90 | 16.18 | 853,957 | +0.11(+0.71%) |
Aug 28, 2009 | 16.25 | 16.28 | 15.96 | 16.07 | 978,498 | -0.16(-0.97%) |
Aug 27, 2009 | 16.25 | 16.29 | 16.01 | 16.22 | 702,592 | -0.03(-0.17%) |
Aug 26, 2009 | 16.35 | 16.45 | 16.21 | 16.25 | 756,100 | -0.10(-0.58%) |
Aug 25, 2009 | 16.31 | 16.44 | 16.21 | 16.35 | 529,606 | +0.05(+0.33%) |
Aug 24, 2009 | 16.35 | 16.48 | 16.24 | 16.29 | 559,157 | +0.00(+0.00%) |
Aug 21, 2009 | 16.15 | 16.42 | 16.08 | 16.29 | 804,151 | +0.22(+1.40%) |
Aug 20, 2009 | 15.81 | 16.07 | 15.77 | 16.07 | 617,401 | +0.22(+1.42%) |
Aug 19, 2009 | 15.88 | 16.01 | 15.73 | 15.84 | 929,457 | -0.10(-0.60%) |
Aug 18, 2009 | 16.33 | 16.33 | 15.89 | 15.94 | 1,385,008 | -0.47(-2.86%) |
Aug 17, 2009 | 16.39 | 16.47 | 16.16 | 16.41 | 1,176,902 | -0.15(-0.90%) |
Aug 14, 2009 | 16.58 | 16.58 | 16.33 | 16.56 | 1,170,705 | -0.10(-0.61%) |
Aug 13, 2009 | 16.13 | 16.66 | 16.01 | 16.66 | 2,529,537 | +0.12(+0.70%) |
Aug 12, 2009 | 16.19 | 16.63 | 16.11 | 16.54 | 1,131,447 | +0.37(+2.27%) |
Aug 11, 2009 | 15.85 | 16.31 | 15.82 | 16.18 | 1,123,944 | +0.34(+2.15%) |
Aug 10, 2009 | 15.89 | 16.01 | 15.79 | 15.84 | 641,582 | -0.10(-0.60%) |
Aug 07, 2009 | 16.02 | 16.04 | 15.84 | 15.93 | 895,536 | +0.09(+0.56%) |
Aug 06, 2009 | 16.01 | 16.09 | 15.76 | 15.84 | 864,274 | -0.16(-1.02%) |
Aug 05, 2009 | 15.87 | 16.11 | 15.81 | 16.01 | 1,075,858 | +0.28(+1.78%) |
Aug 04, 2009 | 15.68 | 15.92 | 15.55 | 15.73 | 847,973 | +0.05(+0.30%) |
Aug 03, 2009 | 15.79 | 15.82 | 15.58 | 15.68 | 1,015,250 | +0.09(+0.57%) |
Jul 31, 2009 | 15.51 | 15.78 | 15.51 | 15.59 | 1,443,088 | +0.00(+0.00%) |
Jul 30, 2009 | 15.92 | 15.97 | 15.52 | 15.59 | 1,402,594 | -0.20(-1.25%) |
Jul 29, 2009 | 15.45 | 15.97 | 15.45 | 15.79 | 1,483,137 | +0.40(+2.61%) |
Jul 28, 2009 | 15.42 | 15.54 | 15.35 | 15.39 | 945,599 | +0.02(+0.13%) |
Jul 27, 2009 | 15.28 | 15.57 | 15.25 | 15.37 | 1,288,396 | +0.23(+1.53%) |
Jul 24, 2009 | 15.00 | 15.14 | 14.88 | 15.13 | 1,349 | -0.01(-0.05%) |
Jul 23, 2009 | 14.85 | 15.22 | 14.77 | 15.14 | 1,030,066 | +0.33(+2.21%) |
Jul 22, 2009 | 14.66 | 14.95 | 14.66 | 14.81 | 852,516 | +0.10(+0.69%) |
Jul 21, 2009 | 14.88 | 14.91 | 14.63 | 14.71 | 588,521 | -0.16(-1.05%) |
Jul 20, 2009 | 14.80 | 14.88 | 14.70 | 14.87 | 796,130 | +0.04(+0.28%) |
Jul 17, 2009 | 14.84 | 14.91 | 14.66 | 14.83 | 646,409 | +0.01(+0.05%) |
Jul 16, 2009 | 14.66 | 14.91 | 14.49 | 14.82 | 835,025 | +0.13(+0.88%) |
Jul 15, 2009 | 14.57 | 14.77 | 14.41 | 14.69 | 1,549,833 | +0.25(+1.70%) |
Jul 14, 2009 | 14.29 | 14.45 | 14.15 | 14.45 | 839,228 | +0.12(+0.81%) |
Jul 13, 2009 | 14.11 | 14.33 | 14.00 | 14.33 | 1,293,532 | +0.37(+2.63%) |
Jul 10, 2009 | 14.02 | 14.15 | 13.89 | 13.96 | 697,842 | -0.10(-0.73%) |
Jul 09, 2009 | 13.99 | 14.10 | 13.75 | 14.07 | 722,100 | +0.19(+1.37%) |
Jul 08, 2009 | 14.09 | 14.15 | 13.75 | 13.88 | 1,311,604 | -0.16(-1.12%) |
Jul 07, 2009 | 14.28 | 14.43 | 14.02 | 14.03 | 733,853 | -0.30(-2.09%) |
Jul 06, 2009 | 14.26 | 14.39 | 14.13 | 14.33 | 870,277 | +0.09(+0.62%) |
Jul 02, 2009 | 14.43 | 14.55 | 14.24 | 14.24 | 833,335 | -0.29(-2.01%) |
Jul 01, 2009 | 14.59 | 14.64 | 14.27 | 14.54 | 1,117,663 | +0.01(+0.05%) |
Jun 30, 2009 | 14.71 | 14.71 | 14.49 | 14.53 | 962,079 | -0.16(-1.07%) |
Jun 29, 2009 | 14.64 | 14.71 | 14.50 | 14.69 | 904,026 | +0.19(+1.31%) |
Jun 26, 2009 | 14.77 | 14.84 | 14.44 | 14.49 | 3,014,551 | -0.44(-2.92%) |
Jun 25, 2009 | 14.73 | 14.94 | 14.73 | 14.93 | 1,008,163 | +0.13(+0.87%) |
Jun 24, 2009 | 14.93 | 14.94 | 14.71 | 14.80 | 784,981 | -0.05(-0.37%) |
Jun 23, 2009 | 14.60 | 14.91 | 14.58 | 14.86 | 1,478,804 | +0.27(+1.82%) |
Jun 22, 2009 | 14.75 | 14.98 | 14.58 | 14.59 | 1,422,246 | -0.18(-1.20%) |
Jun 19, 2009 | 14.71 | 14.92 | 14.63 | 14.77 | 1,349,733 | +0.16(+1.12%) |
Jun 18, 2009 | 14.52 | 14.71 | 14.41 | 14.60 | 1,056,618 | +0.13(+0.89%) |
Jun 17, 2009 | 14.40 | 14.70 | 14.40 | 14.47 | 795,400 | +0.07(+0.52%) |
Jun 16, 2009 | 14.46 | 14.56 | 14.35 | 14.40 | 736,202 | +0.01(+0.05%) |
Jun 15, 2009 | 14.35 | 14.56 | 14.33 | 14.39 | 792,440 | -0.04(-0.28%) |
Jun 12, 2009 | 14.63 | 14.63 | 14.13 | 14.43 | 621,313 | -0.18(-1.21%) |
Jun 11, 2009 | 14.61 | 14.87 | 14.49 | 14.61 | 743,468 | -0.18(-1.20%) |
Jun 10, 2009 | 14.75 | 14.81 | 14.61 | 14.79 | 824,898 | +0.10(+0.65%) |
Jun 09, 2009 | 14.47 | 14.75 | 14.47 | 14.69 | 659,978 | +0.07(+0.51%) |
Jun 08, 2009 | 14.47 | 14.66 | 14.43 | 14.62 | 760,997 | +0.03(+0.19%) |
Jun 05, 2009 | 14.58 | 14.68 | 14.34 | 14.59 | 1,064,933 | +0.08(+0.56%) |
Jun 04, 2009 | 14.47 | 14.55 | 14.32 | 14.51 | 1,050,766 | +0.09(+0.61%) |
Jun 03, 2009 | 14.37 | 14.52 | 14.11 | 14.42 | 1,020,926 | -0.18(-1.21%) |
Jun 02, 2009 | 14.52 | 14.84 | 14.23 | 14.60 | 1,066,033 | +0.16(+1.13%) |
Jun 01, 2009 | 14.30 | 14.49 | 13.99 | 14.43 | 1,768,554 | +0.17(+1.19%) |
May 29, 2009 | 13.83 | 14.26 | 13.75 | 14.26 | 1,048,629 | +0.26(+1.85%) |
May 28, 2009 | 13.83 | 14.07 | 13.65 | 14.00 | 957,100 | +0.30(+2.19%) |
May 27, 2009 | 14.15 | 14.18 | 13.68 | 13.70 | 1,067,241 | -0.50(-3.55%) |
May 26, 2009 | 14.01 | 14.22 | 13.66 | 14.21 | 1,362,446 | +0.25(+1.80%) |
May 22, 2009 | 13.97 | 14.24 | 13.85 | 13.96 | 1,022,452 | -0.03(-0.24%) |
May 21, 2009 | 13.84 | 14.02 | 13.75 | 13.99 | 1,129,286 | +0.11(+0.79%) |
May 20, 2009 | 14.07 | 14.26 | 13.85 | 13.88 | 1,116,240 | -0.17(-1.21%) |
May 19, 2009 | 14.34 | 14.38 | 13.98 | 14.05 | 1,130,423 | -0.36(-2.50%) |
May 18, 2009 | 14.19 | 14.46 | 13.91 | 14.41 | 1,885,564 | +0.23(+1.63%) |
May 15, 2009 | 14.17 | 14.30 | 14.00 | 14.18 | 1,464,721 | +0.02(+0.14%) |
May 14, 2009 | 14.10 | 14.26 | 13.97 | 14.16 | 1,908,315 | +0.09(+0.63%) |
May 13, 2009 | 14.41 | 14.67 | 14.07 | 14.07 | 1,840,388 | -0.42(-2.87%) |
May 12, 2009 | 14.69 | 14.94 | 14.42 | 14.49 | 1,718,188 | -0.12(-0.79%) |
May 11, 2009 | 14.59 | 14.94 | 14.30 | 14.60 | 1,695,193 | -0.42(-2.81%) |
May 08, 2009 | 14.67 | 15.03 | 14.36 | 15.03 | 1,757,083 | +0.61(+4.20%) |
May 07, 2009 | 14.82 | 14.91 | 14.37 | 14.42 | 2,423,372 | -0.24(-1.63%) |
May 06, 2009 | 14.87 | 14.87 | 14.45 | 14.66 | 2,609,745 | -0.12(-0.78%) |
May 05, 2009 | 14.58 | 14.89 | 14.53 | 14.77 | 2,071,186 | +0.17(+1.17%) |
May 04, 2009 | 14.40 | 14.65 | 14.32 | 14.60 | 3,753,590 | +0.04(+0.28%) |
May 01, 2009 | 15.31 | 15.31 | 14.50 | 14.56 | 2,761,469 | -0.74(-4.85%) |
Apr 30, 2009 | 15.32 | 15.83 | 15.29 | 15.30 | 2,966,506 | +0.02(+0.13%) |
Apr 29, 2009 | 14.98 | 15.35 | 14.60 | 15.28 | 5,170,781 | +2.31(+17.85%) |
Apr 28, 2009 | 12.66 | 13.09 | 12.60 | 12.97 | 2,225,329 | +0.02(+0.16%) |
Apr 27, 2009 | 12.45 | 13.06 | 12.45 | 12.95 | 2,785,002 | +0.44(+3.48%) |
Apr 24, 2009 | 12.34 | 12.60 | 12.05 | 12.51 | 2,116,395 | +0.23(+1.88%) |
Apr 23, 2009 | 12.49 | 12.49 | 11.88 | 12.28 | 1,739,859 | -0.07(-0.61%) |
Apr 22, 2009 | 12.51 | 12.70 | 12.08 | 12.36 | 2,054,579 | -0.32(-2.52%) |
Apr 21, 2009 | 12.28 | 12.70 | 11.48 | 12.68 | 2,189,634 | +0.29(+2.36%) |
Apr 20, 2009 | 12.59 | 12.90 | 12.38 | 12.38 | 1,768,641 | -0.40(-3.14%) |
Apr 17, 2009 | 12.74 | 12.89 | 12.55 | 12.79 | 1,815,962 | +0.03(+0.21%) |
Apr 16, 2009 | 12.64 | 12.83 | 12.38 | 12.76 | 1,361,930 | +0.20(+1.57%) |
Apr 15, 2009 | 12.07 | 12.57 | 11.97 | 12.56 | 1,446,702 | +0.58(+4.83%) |
Apr 14, 2009 | 12.28 | 12.31 | 11.97 | 11.98 | 1,788,341 | -0.27(-2.22%) |
Apr 13, 2009 | 12.17 | 12.28 | 11.96 | 12.25 | 1,282,951 | -0.05(-0.44%) |
Apr 09, 2009 | 11.92 | 12.32 | 11.65 | 12.31 | 3,319,529 | +0.58(+4.93%) |
Apr 08, 2009 | 11.74 | 11.85 | 11.55 | 11.73 | 913,143 | +0.05(+0.47%) |
Apr 07, 2009 | 11.68 | 11.85 | 11.57 | 11.68 | 1,274,067 | -0.12(-0.98%) |
Apr 06, 2009 | 11.83 | 11.96 | 11.72 | 11.79 | 1,285,628 | -0.13(-1.09%) |
Apr 03, 2009 | 11.51 | 11.93 | 11.25 | 11.92 | 3,421,008 | +0.44(+3.86%) |
Apr 02, 2009 | 11.63 | 11.74 | 11.35 | 11.48 | 2,027,160 | +0.00(+0.00%) |
Apr 01, 2009 | 11.48 | 11.59 | 11.24 | 11.48 | 1,718,730 | -0.10(-0.82%) |
Mar 31, 2009 | 11.44 | 11.68 | 11.19 | 11.57 | 1,985,601 | +0.22(+1.98%) |
Mar 30, 2009 | 11.57 | 11.66 | 11.32 | 11.35 | 1,971,314 | -1.04(-8.41%) |
Mar 26, 2009 | 12.22 | 12.48 | 12.09 | 12.39 | 2,001,148 | +0.21(+1.73%) |
Mar 25, 2009 | 11.96 | 12.23 | 11.81 | 12.18 | 2,843,067 | +0.31(+2.58%) |
Mar 24, 2009 | 11.91 | 12.15 | 11.71 | 11.87 | 2,292,710 | -0.18(-1.47%) |
Mar 23, 2009 | 11.57 | 12.07 | 11.53 | 12.05 | 2,025,155 | +0.46(+3.93%) |
Mar 20, 2009 | 11.61 | 11.89 | 11.57 | 11.59 | 1,576,542 | -0.03(-0.23%) |
Mar 19, 2009 | 11.96 | 11.98 | 11.57 | 11.62 | 2,020,731 | -0.33(-2.79%) |
Mar 18, 2009 | 11.36 | 11.96 | 11.19 | 11.96 | 2,111,731 | +0.54(+4.71%) |
Mar 17, 2009 | 11.09 | 11.42 | 10.88 | 11.42 | 1,449,814 | +0.43(+3.90%) |
Mar 16, 2009 | 11.19 | 11.45 | 10.91 | 10.99 | 2,337,548 | -0.33(-2.95%) |
Mar 13, 2009 | 11.04 | 11.37 | 10.82 | 11.32 | 0 | +0.30(+2.72%) |
Mar 12, 2009 | 10.86 | 11.07 | 10.48 | 11.02 | 2,298,099 | +0.18(+1.70%) |
Mar 11, 2009 | 10.86 | 10.91 | 10.44 | 10.84 | 1,601,579 | +0.02(+0.19%) |
Mar 10, 2009 | 10.72 | 10.83 | 10.25 | 10.82 | 2,172,672 | +0.27(+2.58%) |
Mar 09, 2009 | 10.80 | 10.80 | 10.42 | 10.55 | 1,832,389 | -0.13(-1.21%) |
Mar 06, 2009 | 10.63 | 10.72 | 10.33 | 10.68 | 0 | +0.13(+1.23%) |
Mar 05, 2009 | 10.61 | 10.64 | 10.35 | 10.55 | 4,361,583 | +0.02(+0.19%) |
Mar 04, 2009 | 10.18 | 10.72 | 10.09 | 10.53 | 2,518,887 | -0.07(-0.71%) |
Mar 02, 2009 | 10.58 | 10.70 | 10.42 | 10.60 | 2,511,682 | -0.20(-1.89%) |
Feb 27, 2009 | 10.60 | 11.08 | 10.60 | 10.80 | 0 | +0.06(+0.57%) |
Feb 26, 2009 | 11.13 | 11.22 | 10.69 | 10.74 | 1,829,697 | -0.29(-2.59%) |
Feb 25, 2009 | 11.00 | 11.26 | 10.81 | 11.03 | 1,431,493 | -0.05(-0.43%) |
Feb 24, 2009 | 10.93 | 11.10 | 10.61 | 11.08 | 2,332,783 | +0.18(+1.62%) |
Feb 23, 2009 | 11.42 | 11.55 | 10.90 | 10.90 | 1,381,758 | -0.43(-3.79%) |
Feb 20, 2009 | 11.43 | 11.52 | 11.08 | 11.33 | 0 | -0.19(-1.65%) |
Feb 19, 2009 | 11.97 | 11.97 | 11.49 | 11.52 | 1,473,033 | -0.44(-3.70%) |
Feb 18, 2009 | 11.79 | 12.13 | 11.58 | 11.96 | 1,919,799 | +0.02(+0.17%) |
Feb 17, 2009 | 11.65 | 12.13 | 11.49 | 11.94 | 2,693,250 | +0.01(+0.06%) |
Feb 13, 2009 | 12.45 | 12.66 | 11.82 | 11.93 | 2,335,351 | -0.55(-4.42%) |
Feb 12, 2009 | 12.47 | 12.86 | 12.04 | 12.49 | 2,871,101 | +0.24(+1.95%) |
Feb 11, 2009 | 11.93 | 12.25 | 11.57 | 12.25 | 2,787,179 | +0.33(+2.80%) |
Feb 10, 2009 | 12.17 | 12.48 | 11.85 | 11.91 | 2,868,006 | -0.27(-2.23%) |
Feb 09, 2009 | 12.25 | 12.30 | 11.97 | 12.19 | 2,392,632 | -0.03(-0.28%) |
Feb 06, 2009 | 12.85 | 12.85 | 11.99 | 12.22 | 4,342,255 | -0.53(-4.16%) |
Feb 05, 2009 | 12.67 | 12.83 | 12.11 | 12.75 | 5,206,868 | +0.19(+1.52%) |
Feb 04, 2009 | 14.29 | 14.30 | 12.47 | 12.56 | 5,656,436 | -3.62(-22.35%) |
Feb 03, 2009 | 16.35 | 16.45 | 16.08 | 16.18 | 1,991,573 | -0.18(-1.12%) |
Feb 02, 2009 | 15.86 | 16.40 | 15.77 | 16.36 | 1,992,855 | +0.31(+1.95%) |
Jan 30, 2009 | 16.35 | 16.55 | 16.00 | 16.05 | 0 | -0.18(-1.13%) |
Jan 29, 2009 | 16.46 | 16.60 | 16.18 | 16.23 | 1,143,660 | -0.37(-2.21%) |
Jan 28, 2009 | 16.50 | 16.65 | 16.16 | 16.60 | 1,538,059 | +0.45(+2.78%) |
Jan 27, 2009 | 16.14 | 16.47 | 15.92 | 16.15 | 1,122,274 | +0.07(+0.42%) |
Jan 26, 2009 | 16.30 | 16.43 | 15.93 | 16.08 | 1,230,082 | -0.16(-0.96%) |
Jan 23, 2009 | 16.06 | 16.40 | 15.67 | 16.24 | 1,401,693 | -0.10(-0.62%) |
Jan 22, 2009 | 16.10 | 16.76 | 16.10 | 16.34 | 1,451,745 | -0.41(-2.44%) |
Jan 21, 2009 | 16.82 | 16.82 | 16.04 | 16.75 | 1,693,150 | +0.21(+1.28%) |
Jan 20, 2009 | 16.33 | 17.20 | 15.73 | 16.54 | 1,871,443 | -0.04(-0.25%) |
Jan 16, 2009 | 16.43 | 16.74 | 16.37 | 16.58 | 1,287,456 | +0.29(+1.80%) |
Jan 15, 2009 | 16.15 | 16.58 | 15.86 | 16.29 | 1,415,633 | +0.18(+1.14%) |
Jan 14, 2009 | 16.58 | 16.69 | 16.10 | 16.10 | 1,321,933 | -0.71(-4.25%) |
Jan 13, 2009 | 16.69 | 16.97 | 16.49 | 16.82 | 1,080,972 | +0.24(+1.44%) |
Jan 12, 2009 | 16.70 | 17.07 | 16.16 | 16.58 | 1,530,868 | -0.65(-3.79%) |
Jan 09, 2009 | 17.47 | 17.57 | 17.19 | 17.23 | 743,155 | -0.33(-1.90%) |
Jan 08, 2009 | 17.15 | 17.64 | 17.15 | 17.57 | 1,219,370 | +0.18(+1.02%) |
Jan 07, 2009 | 17.37 | 17.71 | 17.33 | 17.39 | 1,237,422 | -0.14(-0.82%) |
Jan 06, 2009 | 17.50 | 17.68 | 17.12 | 17.53 | 1,033,245 | +0.09(+0.51%) |
Jan 05, 2009 | 17.44 | 17.61 | 17.22 | 17.44 | 1,013,621 | -0.11(-0.62%) |
Jan 02, 2009 | 17.68 | 17.70 | 17.34 | 17.55 | 0 | -0.09(-0.50%) |