Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.70 | 26.70 | 26.70 | 26.70 | 157,300 | -0.09(-0.34%) |
Dec 30, 2009 | 26.53 | 26.79 | 26.34 | 26.79 | 87,361 | +0.19(+0.71%) |
Dec 29, 2009 | 26.37 | 26.68 | 26.09 | 26.60 | 76,292 | +0.21(+0.80%) |
Dec 28, 2009 | 26.27 | 26.39 | 26.10 | 26.39 | 72,534 | +0.29(+1.11%) |
Dec 24, 2009 | 26.22 | 26.26 | 26.05 | 26.10 | 13,589 | +0.04(+0.15%) |
Dec 23, 2009 | 25.52 | 26.19 | 25.43 | 26.06 | 80,843 | +0.70(+2.76%) |
Dec 22, 2009 | 25.09 | 25.52 | 25.09 | 25.36 | 167,060 | +0.24(+0.96%) |
Dec 21, 2009 | 24.91 | 25.30 | 24.68 | 25.12 | 134,206 | +0.26(+1.05%) |
Dec 18, 2009 | 25.20 | 25.20 | 24.39 | 24.86 | 515,888 | -0.09(-0.36%) |
Dec 17, 2009 | 24.84 | 25.04 | 24.39 | 24.95 | 120,943 | -0.11(-0.44%) |
Dec 16, 2009 | 25.00 | 25.24 | 24.93 | 25.06 | 164,969 | +0.18(+0.72%) |
Dec 15, 2009 | 24.01 | 25.05 | 23.71 | 24.88 | 183,907 | +0.75(+3.11%) |
Dec 14, 2009 | 23.76 | 24.13 | 23.62 | 24.13 | 115,832 | +0.15(+0.63%) |
Dec 11, 2009 | 23.95 | 24.01 | 23.50 | 23.98 | 82,910 | +0.09(+0.38%) |
Dec 10, 2009 | 24.48 | 24.49 | 23.81 | 23.89 | 77,740 | -0.56(-2.29%) |
Dec 09, 2009 | 24.41 | 24.50 | 23.98 | 24.45 | 65,830 | +0.02(+0.08%) |
Dec 08, 2009 | 24.40 | 24.78 | 24.06 | 24.43 | 77,116 | -0.17(-0.69%) |
Dec 07, 2009 | 24.49 | 24.90 | 24.18 | 24.60 | 102,603 | +0.03(+0.12%) |
Dec 04, 2009 | 24.30 | 24.83 | 24.06 | 24.57 | 147,900 | +0.64(+2.67%) |
Dec 03, 2009 | 24.29 | 24.40 | 23.90 | 23.93 | 122,120 | -0.20(-0.83%) |
Dec 02, 2009 | 23.87 | 24.37 | 23.63 | 24.13 | 133,165 | +0.35(+1.47%) |
Dec 01, 2009 | 23.36 | 23.89 | 23.34 | 23.78 | 105,441 | +0.51(+2.19%) |
Nov 30, 2009 | 23.75 | 23.80 | 22.70 | 23.27 | 167,630 | -0.48(-2.02%) |
Nov 27, 2009 | 23.96 | 24.20 | 23.75 | 23.75 | 49,024 | -0.91(-3.69%) |
Nov 25, 2009 | 24.84 | 24.89 | 24.58 | 24.66 | 62,906 | -0.13(-0.52%) |
Nov 24, 2009 | 25.15 | 25.21 | 24.53 | 24.79 | 92,358 | -0.40(-1.59%) |
Nov 23, 2009 | 25.54 | 25.92 | 25.01 | 25.19 | 111,534 | +0.06(+0.24%) |
Nov 20, 2009 | 25.42 | 25.79 | 24.85 | 25.13 | 166,710 | +0.56(+2.28%) |
Nov 19, 2009 | 25.08 | 25.16 | 24.38 | 24.57 | 143,668 | -0.79(-3.12%) |
Nov 18, 2009 | 25.60 | 25.63 | 25.15 | 25.36 | 87,587 | -0.31(-1.21%) |
Nov 17, 2009 | 25.73 | 25.75 | 25.13 | 25.67 | 145,447 | -0.10(-0.39%) |
Nov 16, 2009 | 24.95 | 25.81 | 24.67 | 25.77 | 105,949 | +0.93(+3.74%) |
Nov 13, 2009 | 24.65 | 24.89 | 24.37 | 24.84 | 92,907 | +0.09(+0.36%) |
Nov 12, 2009 | 25.61 | 25.61 | 24.72 | 24.75 | 126,187 | -0.99(-3.85%) |
Nov 11, 2009 | 26.18 | 26.18 | 25.40 | 25.74 | 161,422 | -0.34(-1.30%) |
Nov 10, 2009 | 25.99 | 26.35 | 25.68 | 26.08 | 156,784 | -0.07(-0.27%) |
Nov 09, 2009 | 26.06 | 26.26 | 25.78 | 26.15 | 56,661 | +0.39(+1.51%) |
Nov 06, 2009 | 25.80 | 26.20 | 25.54 | 25.76 | 59,607 | -0.31(-1.19%) |
Nov 05, 2009 | 25.00 | 26.17 | 24.74 | 26.07 | 114,641 | +1.22(+4.91%) |
Nov 04, 2009 | 25.33 | 25.56 | 24.84 | 24.85 | 227,200 | -0.36(-1.43%) |
Nov 03, 2009 | 24.62 | 25.30 | 24.62 | 25.21 | 147,632 | +0.34(+1.37%) |
Nov 02, 2009 | 25.47 | 25.58 | 24.21 | 24.87 | 239,956 | -0.52(-2.05%) |
Oct 30, 2009 | 25.69 | 25.90 | 24.76 | 25.39 | 229,409 | -0.45(-1.74%) |
Oct 29, 2009 | 25.45 | 26.39 | 25.31 | 25.84 | 194,295 | +0.56(+2.22%) |
Oct 28, 2009 | 26.66 | 26.74 | 25.04 | 25.28 | 197,091 | -1.50(-5.60%) |
Oct 27, 2009 | 26.73 | 27.31 | 26.36 | 26.78 | 173,414 | +0.22(+0.83%) |
Oct 26, 2009 | 27.11 | 27.91 | 26.46 | 26.56 | 273,621 | -0.45(-1.67%) |
Oct 23, 2009 | 26.73 | 29.33 | 26.60 | 27.01 | 742,256 | -2.56(-8.66%) |
Oct 22, 2009 | 29.32 | 29.72 | 28.76 | 29.57 | 119,376 | +0.29(+0.99%) |
Oct 21, 2009 | 29.29 | 30.08 | 29.20 | 29.28 | 235,656 | -0.08(-0.27%) |
Oct 20, 2009 | 29.21 | 30.04 | 29.04 | 29.36 | 124,014 | -0.47(-1.58%) |
Oct 19, 2009 | 29.98 | 30.27 | 29.53 | 29.83 | 144,950 | +0.04(+0.13%) |
Oct 16, 2009 | 29.86 | 30.05 | 29.22 | 29.79 | 104,989 | -0.15(-0.50%) |
Oct 15, 2009 | 29.70 | 30.03 | 29.29 | 29.94 | 148,412 | -0.06(-0.20%) |
Oct 14, 2009 | 30.13 | 30.28 | 29.65 | 30.00 | 128,092 | +0.00(+0.00%) |
Oct 13, 2009 | 29.99 | 30.57 | 29.76 | 30.00 | 102,221 | +0.00(+0.00%) |
Oct 12, 2009 | 30.15 | 30.39 | 29.67 | 30.00 | 118,518 | -0.03(-0.10%) |
Oct 09, 2009 | 30.43 | 30.48 | 29.88 | 30.03 | 166,340 | -0.30(-0.99%) |
Oct 08, 2009 | 31.64 | 32.40 | 30.28 | 30.33 | 407,542 | +0.79(+2.67%) |
Oct 07, 2009 | 29.10 | 29.60 | 29.10 | 29.54 | 88,363 | +0.24(+0.82%) |
Oct 06, 2009 | 28.35 | 29.31 | 28.10 | 29.30 | 152,287 | +1.18(+4.20%) |
Oct 05, 2009 | 27.14 | 28.34 | 26.51 | 28.12 | 192,514 | +0.99(+3.65%) |
Oct 02, 2009 | 27.35 | 27.75 | 26.91 | 27.13 | 302,025 | -0.44(-1.60%) |
Oct 01, 2009 | 28.09 | 28.39 | 27.44 | 27.57 | 116,794 | -0.75(-2.65%) |
Sep 30, 2009 | 28.99 | 29.43 | 27.99 | 28.32 | 132,367 | -0.74(-2.55%) |
Sep 29, 2009 | 29.80 | 29.92 | 29.00 | 29.06 | 75,892 | -0.80(-2.68%) |
Sep 28, 2009 | 29.26 | 30.12 | 29.06 | 29.86 | 90,050 | +0.66(+2.26%) |
Sep 25, 2009 | 29.54 | 29.90 | 29.13 | 29.20 | 142,121 | -0.51(-1.72%) |
Sep 24, 2009 | 30.47 | 30.97 | 29.56 | 29.71 | 85,297 | -0.73(-2.40%) |
Sep 23, 2009 | 30.80 | 31.17 | 30.43 | 30.44 | 131,481 | -0.24(-0.78%) |
Sep 22, 2009 | 30.74 | 31.15 | 30.48 | 30.68 | 99,348 | +0.11(+0.36%) |
Sep 21, 2009 | 30.36 | 30.72 | 30.26 | 30.57 | 141,310 | -0.16(-0.52%) |
Sep 18, 2009 | 31.13 | 31.26 | 30.63 | 30.73 | 198,359 | -0.30(-0.97%) |
Sep 17, 2009 | 30.84 | 31.28 | 30.83 | 31.03 | 124,071 | +0.05(+0.16%) |
Sep 16, 2009 | 30.27 | 30.98 | 30.15 | 30.98 | 133,147 | +0.76(+2.51%) |
Sep 15, 2009 | 30.01 | 30.28 | 29.73 | 30.22 | 116,337 | +0.08(+0.27%) |
Sep 14, 2009 | 29.76 | 30.20 | 29.58 | 30.14 | 138,204 | +0.26(+0.87%) |
Sep 11, 2009 | 30.06 | 30.35 | 29.66 | 29.88 | 180,555 | -0.11(-0.37%) |
Sep 10, 2009 | 29.49 | 30.05 | 29.12 | 29.99 | 124,229 | +0.39(+1.32%) |
Sep 09, 2009 | 28.33 | 29.65 | 28.19 | 29.60 | 163,222 | +1.17(+4.12%) |
Sep 08, 2009 | 28.53 | 28.53 | 27.91 | 28.43 | 108,910 | +0.15(+0.53%) |
Sep 04, 2009 | 27.57 | 28.32 | 27.41 | 28.28 | 184,485 | +0.65(+2.35%) |
Sep 03, 2009 | 27.53 | 27.66 | 26.94 | 27.63 | 151,698 | +0.20(+0.73%) |
Sep 02, 2009 | 27.27 | 27.80 | 27.27 | 27.43 | 200,850 | -0.05(-0.18%) |
Sep 01, 2009 | 27.74 | 28.65 | 27.15 | 27.48 | 164,292 | -0.51(-1.82%) |
Aug 31, 2009 | 28.40 | 29.03 | 27.85 | 27.99 | 167,539 | -0.75(-2.61%) |
Aug 28, 2009 | 28.65 | 28.96 | 28.45 | 28.74 | 244,510 | +0.09(+0.31%) |
Aug 27, 2009 | 29.66 | 29.92 | 28.41 | 28.65 | 260,301 | -0.87(-2.95%) |
Aug 26, 2009 | 30.05 | 30.05 | 29.47 | 29.52 | 244,714 | -0.47(-1.57%) |
Aug 25, 2009 | 30.02 | 30.19 | 29.74 | 29.99 | 177,727 | +0.06(+0.20%) |
Aug 24, 2009 | 30.00 | 30.31 | 29.82 | 29.93 | 235,457 | +0.01(+0.03%) |
Aug 21, 2009 | 31.47 | 31.50 | 29.74 | 29.92 | 965,624 | +2.06(+7.39%) |
Aug 20, 2009 | 27.17 | 27.91 | 27.15 | 27.86 | 138,581 | +0.69(+2.54%) |
Aug 19, 2009 | 26.90 | 27.30 | 26.72 | 27.17 | 95,735 | +0.11(+0.41%) |
Aug 18, 2009 | 26.40 | 27.36 | 26.12 | 27.06 | 160,967 | +0.75(+2.85%) |
Aug 17, 2009 | 26.59 | 26.84 | 25.99 | 26.31 | 104,313 | -0.75(-2.77%) |
Aug 14, 2009 | 27.97 | 28.26 | 26.91 | 27.06 | 153,193 | -1.00(-3.56%) |
Aug 13, 2009 | 28.16 | 28.52 | 27.80 | 28.06 | 83,088 | -0.03(-0.11%) |
Aug 12, 2009 | 28.33 | 28.79 | 27.36 | 28.09 | 287,896 | -0.15(-0.53%) |
Aug 11, 2009 | 28.53 | 28.89 | 28.03 | 28.24 | 159,948 | -0.61(-2.11%) |
Aug 10, 2009 | 28.40 | 28.95 | 28.37 | 28.85 | 126,957 | +0.25(+0.87%) |
Aug 07, 2009 | 28.54 | 28.75 | 28.12 | 28.60 | 207,211 | +0.40(+1.42%) |
Aug 06, 2009 | 28.75 | 28.83 | 28.11 | 28.20 | 122,200 | -0.43(-1.50%) |
Aug 05, 2009 | 29.19 | 29.42 | 28.46 | 28.63 | 212,196 | -0.63(-2.15%) |
Aug 04, 2009 | 28.62 | 29.34 | 28.62 | 29.26 | 252,287 | +0.35(+1.21%) |
Aug 03, 2009 | 28.86 | 28.93 | 28.42 | 28.91 | 278,580 | +0.38(+1.33%) |
Jul 31, 2009 | 28.99 | 29.18 | 28.49 | 28.53 | 235,465 | -0.67(-2.29%) |
Jul 30, 2009 | 28.75 | 29.52 | 28.74 | 29.20 | 243,332 | +0.74(+2.60%) |
Jul 29, 2009 | 28.22 | 28.59 | 28.11 | 28.46 | 265,392 | -0.08(-0.28%) |
Jul 28, 2009 | 27.91 | 28.72 | 27.86 | 28.54 | 260,645 | +0.35(+1.24%) |
Jul 27, 2009 | 27.90 | 28.23 | 27.40 | 28.19 | 195,794 | +0.45(+1.62%) |
Jul 24, 2009 | 27.76 | 28.10 | 27.50 | 27.74 | 121,381 | -0.21(-0.75%) |
Jul 23, 2009 | 27.63 | 28.41 | 27.63 | 27.95 | 279,452 | +0.22(+0.79%) |
Jul 22, 2009 | 27.76 | 28.06 | 27.46 | 27.73 | 297,776 | -0.08(-0.29%) |
Jul 21, 2009 | 28.03 | 28.03 | 27.74 | 27.81 | 286,855 | -0.16(-0.57%) |
Jul 20, 2009 | 27.66 | 28.00 | 27.50 | 27.97 | 148,642 | +0.37(+1.34%) |
Jul 17, 2009 | 27.68 | 27.70 | 27.07 | 27.60 | 226,832 | +0.00(+0.00%) |
Jul 16, 2009 | 26.90 | 27.74 | 26.90 | 27.60 | 160,724 | +0.48(+1.77%) |
Jul 15, 2009 | 26.48 | 27.13 | 26.30 | 27.12 | 290,045 | +0.92(+3.51%) |
Jul 14, 2009 | 26.31 | 26.31 | 25.90 | 26.20 | 155,679 | -0.05(-0.19%) |
Jul 13, 2009 | 26.08 | 26.31 | 25.47 | 26.25 | 260,007 | +0.25(+0.96%) |
Jul 10, 2009 | 25.84 | 26.30 | 25.84 | 26.00 | 197,313 | +0.09(+0.35%) |
Jul 09, 2009 | 26.79 | 27.34 | 25.75 | 25.91 | 347,026 | +1.64(+6.76%) |
Jul 08, 2009 | 24.70 | 24.89 | 23.87 | 24.27 | 247,258 | -0.22(-0.90%) |
Jul 07, 2009 | 24.20 | 24.75 | 24.04 | 24.49 | 165,209 | +0.37(+1.53%) |
Jul 06, 2009 | 23.60 | 24.37 | 23.54 | 24.12 | 173,727 | +0.49(+2.07%) |
Jul 02, 2009 | 24.22 | 24.49 | 23.37 | 23.63 | 183,413 | -0.92(-3.75%) |
Jul 01, 2009 | 24.43 | 24.75 | 23.92 | 24.55 | 284,114 | +0.03(+0.12%) |
Jun 30, 2009 | 24.73 | 25.08 | 24.44 | 24.52 | 157,117 | -0.12(-0.49%) |
Jun 29, 2009 | 24.90 | 24.92 | 24.33 | 24.64 | 135,091 | -0.22(-0.88%) |
Jun 26, 2009 | 24.22 | 25.03 | 23.90 | 24.86 | 971,205 | +0.50(+2.05%) |
Jun 25, 2009 | 24.13 | 24.79 | 24.00 | 24.36 | 194,951 | -0.39(-1.58%) |
Jun 24, 2009 | 24.85 | 25.07 | 24.65 | 24.75 | 112,791 | +0.05(+0.20%) |
Jun 23, 2009 | 25.51 | 25.76 | 24.68 | 24.70 | 174,341 | -0.62(-2.45%) |
Jun 22, 2009 | 26.35 | 26.80 | 25.32 | 25.32 | 162,199 | -1.30(-4.88%) |
Jun 19, 2009 | 27.04 | 27.34 | 26.61 | 26.62 | 152,209 | +0.07(+0.26%) |
Jun 18, 2009 | 26.55 | 27.00 | 26.48 | 26.55 | 89,659 | -0.12(-0.45%) |
Jun 17, 2009 | 26.30 | 26.96 | 26.00 | 26.67 | 110,297 | +0.38(+1.45%) |
Jun 16, 2009 | 26.74 | 27.00 | 26.21 | 26.29 | 118,817 | -0.19(-0.72%) |
Jun 15, 2009 | 26.37 | 26.62 | 26.01 | 26.48 | 188,459 | -0.07(-0.26%) |
Jun 12, 2009 | 26.95 | 27.01 | 26.13 | 26.55 | 125,894 | -0.60(-2.21%) |
Jun 11, 2009 | 26.92 | 27.64 | 26.92 | 27.15 | 120,454 | +0.22(+0.82%) |
Jun 10, 2009 | 27.06 | 27.57 | 26.32 | 26.93 | 152,219 | +0.02(+0.07%) |
Jun 09, 2009 | 26.55 | 27.16 | 26.49 | 26.91 | 113,208 | +0.42(+1.59%) |
Jun 08, 2009 | 26.57 | 27.16 | 26.32 | 26.49 | 119,871 | -0.42(-1.56%) |
Jun 05, 2009 | 27.20 | 27.57 | 26.85 | 26.91 | 295,080 | -0.09(-0.33%) |
Jun 04, 2009 | 26.60 | 27.27 | 26.60 | 27.00 | 148,073 | +0.29(+1.09%) |
Jun 03, 2009 | 26.29 | 26.71 | 25.80 | 26.71 | 193,787 | +0.14(+0.53%) |
Jun 02, 2009 | 25.87 | 26.63 | 25.80 | 26.57 | 215,495 | +0.57(+2.19%) |
Jun 01, 2009 | 25.29 | 26.49 | 24.51 | 26.00 | 232,237 | +1.26(+5.09%) |
May 29, 2009 | 24.60 | 24.85 | 24.10 | 24.74 | 271,711 | +0.09(+0.37%) |
May 28, 2009 | 25.17 | 25.39 | 24.32 | 24.65 | 244,357 | -0.39(-1.56%) |
May 27, 2009 | 25.27 | 25.61 | 24.91 | 25.04 | 156,143 | -0.44(-1.73%) |
May 26, 2009 | 23.78 | 25.65 | 23.71 | 25.48 | 128,926 | +1.38(+5.73%) |
May 22, 2009 | 24.66 | 25.37 | 24.08 | 24.10 | 91,739 | -0.48(-1.95%) |
May 21, 2009 | 24.70 | 24.96 | 24.09 | 24.58 | 170,658 | -0.67(-2.65%) |
May 20, 2009 | 25.79 | 26.47 | 25.09 | 25.25 | 131,665 | -0.42(-1.64%) |
May 19, 2009 | 25.20 | 26.06 | 25.17 | 25.67 | 115,057 | +0.34(+1.34%) |
May 18, 2009 | 24.63 | 25.56 | 24.58 | 25.33 | 180,892 | +0.94(+3.85%) |
May 15, 2009 | 24.13 | 25.23 | 24.06 | 24.39 | 276,911 | +0.22(+0.91%) |
May 14, 2009 | 23.93 | 24.67 | 23.81 | 24.17 | 224,459 | +0.42(+1.77%) |
May 13, 2009 | 24.93 | 24.99 | 23.73 | 23.75 | 281,067 | -1.54(-6.09%) |
May 12, 2009 | 26.38 | 26.41 | 24.83 | 25.29 | 197,632 | -1.01(-3.84%) |
May 11, 2009 | 25.42 | 26.62 | 24.97 | 26.30 | 242,659 | +0.36(+1.39%) |
May 08, 2009 | 25.30 | 25.99 | 24.90 | 25.94 | 210,127 | +0.91(+3.64%) |
May 07, 2009 | 25.57 | 25.97 | 24.46 | 25.03 | 233,990 | -0.44(-1.73%) |
May 06, 2009 | 25.05 | 25.62 | 24.34 | 25.47 | 370,521 | +0.59(+2.37%) |
May 05, 2009 | 25.20 | 25.31 | 24.28 | 24.88 | 273,865 | -0.53(-2.09%) |
May 04, 2009 | 24.69 | 25.42 | 24.64 | 25.41 | 150,434 | +0.81(+3.29%) |
May 01, 2009 | 24.67 | 24.98 | 24.26 | 24.60 | 152,322 | -0.09(-0.36%) |
Apr 30, 2009 | 24.25 | 25.61 | 23.91 | 24.69 | 375,707 | +0.55(+2.28%) |
Apr 29, 2009 | 22.86 | 24.42 | 22.59 | 24.14 | 164,547 | +1.34(+5.88%) |
Apr 28, 2009 | 22.07 | 23.09 | 21.96 | 22.80 | 166,087 | +0.63(+2.84%) |
Apr 27, 2009 | 21.07 | 22.40 | 20.47 | 22.17 | 279,371 | +0.65(+3.02%) |
Apr 24, 2009 | 20.78 | 22.76 | 20.40 | 21.52 | 421,263 | -0.34(-1.56%) |
Apr 23, 2009 | 22.05 | 22.07 | 20.94 | 21.86 | 362,626 | -0.06(-0.27%) |
Apr 22, 2009 | 21.69 | 22.66 | 21.63 | 21.92 | 297,863 | -0.01(-0.05%) |
Apr 21, 2009 | 21.28 | 22.61 | 21.28 | 21.93 | 279,966 | +0.59(+2.76%) |
Apr 20, 2009 | 22.14 | 22.21 | 21.16 | 21.34 | 200,629 | -1.25(-5.53%) |
Apr 17, 2009 | 22.39 | 22.77 | 21.86 | 22.59 | 115,172 | +0.27(+1.21%) |
Apr 16, 2009 | 21.32 | 22.50 | 21.10 | 22.32 | 216,038 | +1.26(+5.98%) |
Apr 15, 2009 | 20.28 | 21.08 | 20.28 | 21.06 | 132,695 | +0.59(+2.88%) |
Apr 14, 2009 | 20.70 | 20.84 | 20.18 | 20.47 | 244,685 | -0.51(-2.43%) |
Apr 13, 2009 | 20.41 | 21.06 | 20.12 | 20.98 | 304,257 | +0.41(+1.99%) |
Apr 09, 2009 | 18.82 | 20.61 | 18.73 | 20.57 | 436,487 | +1.87(+10.00%) |
Apr 08, 2009 | 16.59 | 18.74 | 16.59 | 18.70 | 476,114 | -1.87(-9.09%) |
Apr 07, 2009 | 20.71 | 21.06 | 20.41 | 20.57 | 226,717 | -0.36(-1.72%) |
Apr 06, 2009 | 21.13 | 21.47 | 20.41 | 20.93 | 287,545 | -0.48(-2.24%) |
Apr 03, 2009 | 20.50 | 21.48 | 20.04 | 21.41 | 154,988 | +0.91(+4.44%) |
Apr 02, 2009 | 19.28 | 20.90 | 19.28 | 20.50 | 197,899 | +1.50(+7.89%) |
Apr 01, 2009 | 18.26 | 19.06 | 17.58 | 19.00 | 257,829 | +0.42(+2.26%) |
Mar 31, 2009 | 18.26 | 19.24 | 17.88 | 18.58 | 211,672 | +0.47(+2.60%) |
Mar 30, 2009 | 18.89 | 19.09 | 17.49 | 18.11 | 193,379 | -1.74(-8.77%) |
Mar 26, 2009 | 19.58 | 19.98 | 19.10 | 19.85 | 223,770 | +0.57(+2.96%) |
Mar 25, 2009 | 19.01 | 20.10 | 18.78 | 19.28 | 197,664 | +0.37(+1.96%) |
Mar 24, 2009 | 19.61 | 19.71 | 18.83 | 18.91 | 119,222 | -0.77(-3.91%) |
Mar 23, 2009 | 19.12 | 19.68 | 18.32 | 19.68 | 117,860 | +1.30(+7.07%) |
Mar 20, 2009 | 19.15 | 19.30 | 18.29 | 18.38 | 156,491 | -0.59(-3.11%) |
Mar 19, 2009 | 18.53 | 19.04 | 18.21 | 18.97 | 144,441 | +0.50(+2.71%) |
Mar 18, 2009 | 17.88 | 18.60 | 17.47 | 18.47 | 139,859 | +0.43(+2.38%) |
Mar 17, 2009 | 17.04 | 18.05 | 16.67 | 18.04 | 182,578 | +1.13(+6.68%) |
Mar 16, 2009 | 16.59 | 17.13 | 16.35 | 16.91 | 283,357 | +0.41(+2.48%) |
Mar 13, 2009 | 16.30 | 16.61 | 15.90 | 16.50 | 114,616 | +0.38(+2.36%) |
Mar 12, 2009 | 15.64 | 16.23 | 15.24 | 16.12 | 123,091 | +0.36(+2.28%) |
Mar 11, 2009 | 15.06 | 15.86 | 15.06 | 15.76 | 165,584 | +0.75(+5.00%) |
Mar 10, 2009 | 14.28 | 15.27 | 13.78 | 15.01 | 127,841 | +0.99(+7.06%) |
Mar 09, 2009 | 14.45 | 14.76 | 13.95 | 14.02 | 144,382 | -0.61(-4.17%) |
Mar 06, 2009 | 14.88 | 15.17 | 14.16 | 14.63 | 231,439 | -0.14(-0.95%) |
Mar 05, 2009 | 15.13 | 15.32 | 14.73 | 14.77 | 240,685 | -0.69(-4.46%) |
Mar 04, 2009 | 15.63 | 15.68 | 15.16 | 15.46 | 181,267 | +0.54(+3.62%) |
Mar 02, 2009 | 15.57 | 15.57 | 14.80 | 14.92 | 193,744 | -0.95(-5.99%) |
Feb 27, 2009 | 15.65 | 16.23 | 15.63 | 15.87 | 221,278 | -0.08(-0.50%) |
Feb 26, 2009 | 16.06 | 16.39 | 15.61 | 15.95 | 162,990 | -0.03(-0.19%) |
Feb 25, 2009 | 16.46 | 16.56 | 15.56 | 15.98 | 183,549 | -0.63(-3.79%) |
Feb 24, 2009 | 15.99 | 16.75 | 15.79 | 16.61 | 171,357 | +0.77(+4.86%) |
Feb 23, 2009 | 16.66 | 17.06 | 15.78 | 15.84 | 124,612 | -0.74(-4.46%) |
Feb 20, 2009 | 16.71 | 16.96 | 16.49 | 16.58 | 162,442 | -0.32(-1.89%) |
Feb 19, 2009 | 17.32 | 17.68 | 16.83 | 16.90 | 168,574 | -0.31(-1.80%) |
Feb 18, 2009 | 17.31 | 17.47 | 16.85 | 17.21 | 207,027 | +0.00(+0.00%) |
Feb 17, 2009 | 17.91 | 18.24 | 17.19 | 17.21 | 193,544 | -1.32(-7.12%) |
Feb 13, 2009 | 18.46 | 18.92 | 17.80 | 18.53 | 189,433 | +0.24(+1.31%) |
Feb 12, 2009 | 17.68 | 18.37 | 17.55 | 18.29 | 229,724 | -0.07(-0.38%) |
Feb 11, 2009 | 18.53 | 19.18 | 18.15 | 18.36 | 162,836 | -0.15(-0.81%) |
Feb 10, 2009 | 18.74 | 19.51 | 18.42 | 18.51 | 201,000 | -0.35(-1.86%) |
Feb 09, 2009 | 19.37 | 19.37 | 18.47 | 18.86 | 172,161 | -0.64(-3.28%) |
Feb 06, 2009 | 19.29 | 19.74 | 19.08 | 19.50 | 198,393 | +0.10(+0.52%) |
Feb 05, 2009 | 19.11 | 19.69 | 19.05 | 19.40 | 136,066 | +0.13(+0.67%) |
Feb 04, 2009 | 19.10 | 19.68 | 19.10 | 19.27 | 165,417 | +0.12(+0.63%) |
Feb 03, 2009 | 19.19 | 19.37 | 18.98 | 19.15 | 177,506 | +0.04(+0.21%) |
Feb 02, 2009 | 18.51 | 19.34 | 18.30 | 19.11 | 155,839 | +0.39(+2.08%) |
Jan 30, 2009 | 19.53 | 19.53 | 18.57 | 18.72 | 102,516 | -0.59(-3.06%) |
Jan 29, 2009 | 19.74 | 19.74 | 18.68 | 19.31 | 184,751 | -0.58(-2.92%) |
Jan 28, 2009 | 19.59 | 19.99 | 19.59 | 19.89 | 131,499 | +0.52(+2.68%) |
Jan 27, 2009 | 19.09 | 19.82 | 19.09 | 19.37 | 229,776 | +0.40(+2.11%) |
Jan 26, 2009 | 19.27 | 20.24 | 18.44 | 18.97 | 365,968 | -0.22(-1.15%) |
Jan 23, 2009 | 19.50 | 20.59 | 18.67 | 19.19 | 332,377 | +0.78(+4.24%) |
Jan 22, 2009 | 18.03 | 19.63 | 17.75 | 18.41 | 292,321 | +0.09(+0.49%) |
Jan 21, 2009 | 17.94 | 18.43 | 17.75 | 18.32 | 252,775 | +0.57(+3.21%) |
Jan 20, 2009 | 18.60 | 18.66 | 17.47 | 17.75 | 191,311 | -1.02(-5.43%) |
Jan 16, 2009 | 18.62 | 18.89 | 18.04 | 18.77 | 138,208 | +0.27(+1.46%) |
Jan 15, 2009 | 18.03 | 18.64 | 17.86 | 18.50 | 170,898 | +0.50(+2.78%) |
Jan 14, 2009 | 17.92 | 18.52 | 17.61 | 18.00 | 145,249 | -0.29(-1.59%) |
Jan 13, 2009 | 17.76 | 18.59 | 17.76 | 18.29 | 193,063 | +0.54(+3.04%) |
Jan 12, 2009 | 17.72 | 18.32 | 17.65 | 17.75 | 169,069 | -0.05(-0.28%) |
Jan 09, 2009 | 17.48 | 18.44 | 17.48 | 17.80 | 238,225 | -1.85(-9.41%) |
Jan 08, 2009 | 19.41 | 19.97 | 19.29 | 19.65 | 115,262 | +0.23(+1.18%) |
Jan 07, 2009 | 20.05 | 20.06 | 19.08 | 19.42 | 130,648 | -0.90(-4.43%) |
Jan 06, 2009 | 19.59 | 20.53 | 19.18 | 20.32 | 86,118 | +0.94(+4.85%) |
Jan 05, 2009 | 19.84 | 20.00 | 18.92 | 19.38 | 127,195 | -0.37(-1.87%) |