Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.23 | 15.98 | 15.98 | 15.98 | 379,717 | -0.26(-1.63%) |
Dec 30, 2009 | 16.11 | 16.29 | 16.07 | 16.25 | 212,261 | +0.03(+0.18%) |
Dec 29, 2009 | 16.35 | 16.35 | 16.13 | 16.22 | 202,164 | -0.09(-0.57%) |
Dec 28, 2009 | 16.36 | 16.39 | 16.24 | 16.31 | 435,028 | -0.04(-0.26%) |
Dec 24, 2009 | 16.19 | 16.42 | 16.19 | 16.35 | 136,318 | +0.18(+1.12%) |
Dec 23, 2009 | 16.15 | 16.25 | 16.02 | 16.17 | 200,252 | +0.07(+0.44%) |
Dec 22, 2009 | 15.94 | 16.16 | 15.90 | 16.10 | 340,908 | +0.22(+1.37%) |
Dec 21, 2009 | 15.97 | 16.11 | 15.84 | 15.88 | 426,684 | -0.04(-0.26%) |
Dec 18, 2009 | 16.05 | 16.10 | 15.81 | 15.92 | 1,435,283 | -0.00(-0.02%) |
Dec 17, 2009 | 15.88 | 15.97 | 15.78 | 15.93 | 304,244 | -0.01(-0.09%) |
Dec 16, 2009 | 16.01 | 16.11 | 15.81 | 15.94 | 299,143 | +0.02(+0.11%) |
Dec 15, 2009 | 15.99 | 16.04 | 15.91 | 15.92 | 363,217 | -0.16(-0.98%) |
Dec 14, 2009 | 15.99 | 16.12 | 15.99 | 16.08 | 266,581 | +0.12(+0.75%) |
Dec 11, 2009 | 15.96 | 16.04 | 15.86 | 15.96 | 224,738 | +0.04(+0.26%) |
Dec 10, 2009 | 15.90 | 16.05 | 15.89 | 15.92 | 360,207 | +0.11(+0.70%) |
Dec 09, 2009 | 15.82 | 15.84 | 15.61 | 15.81 | 231,812 | +0.02(+0.13%) |
Dec 08, 2009 | 15.67 | 15.93 | 15.67 | 15.79 | 429,641 | +0.06(+0.38%) |
Dec 07, 2009 | 15.93 | 16.09 | 15.69 | 15.73 | 292,288 | -0.21(-1.33%) |
Dec 04, 2009 | 16.11 | 16.19 | 15.77 | 15.94 | 886,817 | +0.14(+0.89%) |
Dec 03, 2009 | 16.08 | 16.25 | 15.77 | 15.80 | 683,373 | -0.17(-1.06%) |
Dec 02, 2009 | 16.03 | 16.16 | 15.94 | 15.97 | 653,600 | -0.01(-0.06%) |
Dec 01, 2009 | 15.96 | 16.05 | 15.79 | 15.98 | 645,687 | +0.13(+0.84%) |
Nov 30, 2009 | 15.61 | 15.88 | 15.44 | 15.85 | 616,543 | +0.21(+1.35%) |
Nov 27, 2009 | 15.77 | 15.91 | 15.64 | 15.64 | 276,178 | -0.43(-2.70%) |
Nov 25, 2009 | 16.17 | 16.23 | 16.07 | 16.07 | 306,038 | -0.07(-0.46%) |
Nov 24, 2009 | 16.15 | 16.17 | 16.07 | 16.14 | 349,732 | -0.01(-0.06%) |
Nov 23, 2009 | 16.06 | 16.19 | 15.99 | 16.15 | 368,910 | +0.32(+1.99%) |
Nov 20, 2009 | 15.84 | 15.94 | 15.77 | 15.84 | 426,543 | -0.13(-0.80%) |
Nov 19, 2009 | 16.17 | 16.18 | 15.90 | 15.97 | 390,611 | -0.35(-2.17%) |
Nov 18, 2009 | 16.26 | 16.39 | 16.19 | 16.32 | 479,757 | +0.06(+0.35%) |
Nov 17, 2009 | 15.95 | 16.30 | 15.95 | 16.26 | 468,920 | +0.27(+1.67%) |
Nov 16, 2009 | 15.97 | 16.07 | 15.89 | 16.00 | 343,966 | +0.08(+0.52%) |
Nov 13, 2009 | 15.78 | 15.93 | 15.63 | 15.91 | 453,704 | +0.21(+1.31%) |
Nov 12, 2009 | 15.78 | 15.90 | 15.68 | 15.71 | 413,713 | -0.12(-0.73%) |
Nov 11, 2009 | 15.96 | 15.96 | 15.71 | 15.82 | 291,327 | +0.04(+0.23%) |
Nov 10, 2009 | 15.68 | 15.87 | 15.68 | 15.79 | 315,813 | +0.04(+0.28%) |
Nov 09, 2009 | 15.72 | 15.77 | 15.58 | 15.74 | 295,883 | +0.21(+1.38%) |
Nov 06, 2009 | 15.46 | 15.71 | 15.46 | 15.53 | 311,210 | -0.07(-0.48%) |
Nov 05, 2009 | 15.55 | 15.62 | 15.45 | 15.60 | 432,003 | +0.15(+1.00%) |
Nov 04, 2009 | 15.72 | 15.72 | 15.43 | 15.45 | 837,457 | -0.18(-1.14%) |
Nov 03, 2009 | 15.13 | 15.63 | 14.97 | 15.63 | 1,199,123 | +0.53(+3.51%) |
Nov 02, 2009 | 15.03 | 15.14 | 14.91 | 15.10 | 693,061 | +0.13(+0.89%) |
Oct 30, 2009 | 15.03 | 15.03 | 14.88 | 14.96 | 673,967 | -0.18(-1.18%) |
Oct 29, 2009 | 15.07 | 15.18 | 14.99 | 15.14 | 497,093 | +0.21(+1.42%) |
Oct 28, 2009 | 14.99 | 15.14 | 14.91 | 14.93 | 849,595 | -0.06(-0.42%) |
Oct 27, 2009 | 14.95 | 15.11 | 14.79 | 14.99 | 710,867 | +0.16(+1.08%) |
Oct 26, 2009 | 14.94 | 15.10 | 14.81 | 14.83 | 326,247 | -0.12(-0.78%) |
Oct 23, 2009 | 14.90 | 14.98 | 14.88 | 14.95 | 365,889 | -0.31(-2.03%) |
Oct 22, 2009 | 14.93 | 15.28 | 14.88 | 15.26 | 371,269 | +0.34(+2.29%) |
Oct 21, 2009 | 15.15 | 15.37 | 14.90 | 14.92 | 313,582 | -0.23(-1.53%) |
Oct 20, 2009 | 15.19 | 15.23 | 15.15 | 15.15 | 343,254 | -0.32(-2.08%) |
Oct 19, 2009 | 15.53 | 15.58 | 15.37 | 15.47 | 445,677 | +0.04(+0.23%) |
Oct 16, 2009 | 15.59 | 15.59 | 15.40 | 15.43 | 333,855 | -0.24(-1.52%) |
Oct 15, 2009 | 15.67 | 15.77 | 15.59 | 15.67 | 343,932 | -0.10(-0.64%) |
Oct 14, 2009 | 15.73 | 15.80 | 15.58 | 15.77 | 330,279 | +0.20(+1.28%) |
Oct 13, 2009 | 15.69 | 15.71 | 15.45 | 15.57 | 879,038 | -0.08(-0.49%) |
Oct 12, 2009 | 15.80 | 15.87 | 15.62 | 15.65 | 246,963 | -0.06(-0.38%) |
Oct 09, 2009 | 15.57 | 15.81 | 15.57 | 15.71 | 399,670 | +0.06(+0.38%) |
Oct 08, 2009 | 15.79 | 15.84 | 15.61 | 15.65 | 438,761 | -0.05(-0.32%) |
Oct 07, 2009 | 15.57 | 15.70 | 15.51 | 15.70 | 263,248 | +0.11(+0.72%) |
Oct 06, 2009 | 15.48 | 15.62 | 15.40 | 15.59 | 356,510 | +0.23(+1.47%) |
Oct 05, 2009 | 15.38 | 15.44 | 15.18 | 15.36 | 317,268 | +0.07(+0.45%) |
Oct 02, 2009 | 15.19 | 15.45 | 15.14 | 15.29 | 394,556 | -0.00(-0.02%) |
Oct 01, 2009 | 15.41 | 15.56 | 15.28 | 15.30 | 443,573 | -0.24(-1.51%) |
Sep 30, 2009 | 15.78 | 15.78 | 15.47 | 15.53 | 366,413 | -0.20(-1.29%) |
Sep 29, 2009 | 15.68 | 15.81 | 15.59 | 15.73 | 408,216 | +0.08(+0.51%) |
Sep 28, 2009 | 15.17 | 15.66 | 15.17 | 15.65 | 878,198 | +0.57(+3.77%) |
Sep 25, 2009 | 15.20 | 15.24 | 15.03 | 15.08 | 611,270 | -0.06(-0.41%) |
Sep 24, 2009 | 15.43 | 15.55 | 15.13 | 15.15 | 466,726 | -0.21(-1.38%) |
Sep 23, 2009 | 15.58 | 15.69 | 15.35 | 15.36 | 268,043 | -0.16(-1.02%) |
Sep 22, 2009 | 15.64 | 15.66 | 15.44 | 15.52 | 266,581 | -0.06(-0.36%) |
Sep 21, 2009 | 15.50 | 15.73 | 15.43 | 15.57 | 369,501 | -0.12(-0.76%) |
Sep 18, 2009 | 15.90 | 15.92 | 15.67 | 15.69 | 672,596 | -0.15(-0.96%) |
Sep 17, 2009 | 15.92 | 16.03 | 15.78 | 15.84 | 335,932 | +0.19(+1.22%) |
Sep 16, 2009 | 15.68 | 15.97 | 15.59 | 15.65 | 556,171 | +0.03(+0.21%) |
Sep 15, 2009 | 15.62 | 15.65 | 15.42 | 15.62 | 421,149 | -0.02(-0.11%) |
Sep 14, 2009 | 15.42 | 15.66 | 15.40 | 15.64 | 560,502 | +0.15(+0.96%) |
Sep 11, 2009 | 15.55 | 15.60 | 15.45 | 15.49 | 554,289 | -0.03(-0.19%) |
Sep 10, 2009 | 15.42 | 15.56 | 15.26 | 15.52 | 579,737 | +0.13(+0.83%) |
Sep 09, 2009 | 15.28 | 15.48 | 15.18 | 15.39 | 348,002 | +0.15(+0.98%) |
Sep 08, 2009 | 15.54 | 15.54 | 15.21 | 15.24 | 550,875 | -0.20(-1.27%) |
Sep 04, 2009 | 15.30 | 15.44 | 15.23 | 15.44 | 429,113 | +0.10(+0.64%) |
Sep 03, 2009 | 15.31 | 15.35 | 15.04 | 15.34 | 321,912 | +0.11(+0.72%) |
Sep 02, 2009 | 15.34 | 15.36 | 15.14 | 15.23 | 351,681 | -0.13(-0.83%) |
Sep 01, 2009 | 15.57 | 15.73 | 15.31 | 15.36 | 553,073 | -0.26(-1.70%) |
Aug 31, 2009 | 15.71 | 15.89 | 15.61 | 15.62 | 544,467 | -0.23(-1.46%) |
Aug 28, 2009 | 15.90 | 15.97 | 15.69 | 15.86 | 466,991 | +0.03(+0.17%) |
Aug 27, 2009 | 15.66 | 15.89 | 15.53 | 15.83 | 464,215 | +0.18(+1.12%) |
Aug 26, 2009 | 15.72 | 15.82 | 15.61 | 15.65 | 440,253 | -0.08(-0.49%) |
Aug 25, 2009 | 15.98 | 15.98 | 15.69 | 15.73 | 812,678 | -0.16(-1.03%) |
Aug 24, 2009 | 15.97 | 16.04 | 15.83 | 15.89 | 398,366 | -0.04(-0.22%) |
Aug 21, 2009 | 15.76 | 16.01 | 15.76 | 15.93 | 578,897 | +0.29(+1.83%) |
Aug 20, 2009 | 15.62 | 15.67 | 15.51 | 15.64 | 321,005 | +0.01(+0.06%) |
Aug 19, 2009 | 15.40 | 15.70 | 15.32 | 15.64 | 407,617 | +0.08(+0.54%) |
Aug 18, 2009 | 15.48 | 15.58 | 15.27 | 15.55 | 364,693 | +0.26(+1.71%) |
Aug 17, 2009 | 15.23 | 15.58 | 15.23 | 15.29 | 415,665 | -0.17(-1.10%) |
Aug 14, 2009 | 15.41 | 15.46 | 15.21 | 15.46 | 521,862 | +0.07(+0.46%) |
Aug 13, 2009 | 15.44 | 15.56 | 15.25 | 15.39 | 256,635 | +0.01(+0.06%) |
Aug 12, 2009 | 15.08 | 15.50 | 15.08 | 15.38 | 611,304 | +0.26(+1.75%) |
Aug 11, 2009 | 15.36 | 15.44 | 15.10 | 15.11 | 696,219 | -0.31(-2.01%) |
Aug 10, 2009 | 15.36 | 15.70 | 15.29 | 15.42 | 610,128 | +0.00(+0.02%) |
Aug 07, 2009 | 15.55 | 15.71 | 15.41 | 15.42 | 874,501 | +0.02(+0.12%) |
Aug 06, 2009 | 15.56 | 15.62 | 15.36 | 15.40 | 835,518 | -0.17(-1.07%) |
Aug 05, 2009 | 15.72 | 15.72 | 15.43 | 15.57 | 677,858 | -0.15(-0.93%) |
Aug 04, 2009 | 15.47 | 15.76 | 15.25 | 15.72 | 897,866 | +0.26(+1.69%) |
Aug 03, 2009 | 15.21 | 15.47 | 15.15 | 15.45 | 1,055,065 | +0.34(+2.26%) |
Jul 31, 2009 | 14.94 | 15.31 | 14.93 | 15.11 | 748,835 | +0.11(+0.73%) |
Jul 30, 2009 | 14.85 | 15.12 | 14.69 | 15.00 | 728,354 | +0.32(+2.15%) |
Jul 29, 2009 | 14.76 | 14.87 | 14.68 | 14.69 | 568,265 | -0.17(-1.14%) |
Jul 28, 2009 | 14.65 | 14.88 | 14.62 | 14.86 | 454,497 | +0.15(+0.99%) |
Jul 27, 2009 | 14.71 | 14.76 | 14.54 | 14.71 | 326,875 | +0.02(+0.16%) |
Jul 24, 2009 | 14.49 | 14.70 | 14.46 | 14.69 | 469,219 | +0.07(+0.51%) |
Jul 23, 2009 | 14.20 | 14.64 | 14.12 | 14.61 | 511,694 | +0.37(+2.57%) |
Jul 22, 2009 | 14.00 | 14.36 | 13.97 | 14.25 | 355,341 | +0.19(+1.35%) |
Jul 21, 2009 | 14.25 | 14.33 | 14.03 | 14.06 | 402,604 | -0.10(-0.74%) |
Jul 20, 2009 | 14.21 | 14.30 | 14.07 | 14.16 | 284,687 | +0.00(+0.02%) |
Jul 17, 2009 | 14.29 | 14.39 | 14.12 | 14.16 | 297,644 | -0.12(-0.83%) |
Jul 16, 2009 | 14.03 | 14.33 | 13.96 | 14.28 | 336,005 | +0.13(+0.90%) |
Jul 15, 2009 | 14.01 | 14.25 | 13.92 | 14.15 | 889,865 | +0.30(+2.15%) |
Jul 14, 2009 | 13.90 | 13.90 | 13.65 | 13.85 | 429,759 | -0.05(-0.39%) |
Jul 13, 2009 | 13.67 | 13.92 | 13.62 | 13.90 | 527,605 | +0.45(+3.32%) |
Jul 10, 2009 | 13.47 | 13.58 | 13.29 | 13.46 | 436,755 | -0.12(-0.92%) |
Jul 09, 2009 | 13.62 | 13.69 | 13.49 | 13.58 | 421,916 | +0.03(+0.24%) |
Jul 08, 2009 | 13.52 | 13.61 | 13.43 | 13.55 | 704,005 | +0.07(+0.51%) |
Jul 07, 2009 | 13.57 | 13.59 | 13.45 | 13.48 | 602,597 | -0.11(-0.81%) |
Jul 06, 2009 | 13.35 | 13.62 | 13.25 | 13.59 | 544,006 | +0.26(+1.94%) |
Jul 02, 2009 | 13.50 | 13.53 | 13.33 | 13.33 | 615,319 | -0.39(-2.84%) |
Jul 01, 2009 | 13.73 | 13.79 | 13.50 | 13.72 | 569,212 | -0.03(-0.22%) |
Jun 30, 2009 | 13.78 | 13.84 | 13.62 | 13.75 | 415,978 | +0.01(+0.06%) |
Jun 29, 2009 | 13.67 | 13.79 | 13.58 | 13.74 | 334,063 | +0.02(+0.17%) |
Jun 26, 2009 | 13.45 | 13.77 | 13.36 | 13.72 | 1,142,138 | +0.22(+1.63%) |
Jun 25, 2009 | 13.40 | 13.54 | 13.38 | 13.50 | 626,556 | +0.01(+0.09%) |
Jun 24, 2009 | 13.47 | 13.67 | 13.38 | 13.49 | 466,964 | +0.15(+1.12%) |
Jun 23, 2009 | 13.48 | 13.48 | 13.23 | 13.34 | 492,909 | -0.05(-0.40%) |
Jun 22, 2009 | 13.56 | 13.64 | 13.39 | 13.39 | 804,738 | -0.28(-2.07%) |
Jun 19, 2009 | 13.67 | 14.09 | 13.55 | 13.67 | 1,111,341 | +0.17(+1.23%) |
Jun 18, 2009 | 13.48 | 13.62 | 13.41 | 13.51 | 289,730 | -0.01(-0.09%) |
Jun 17, 2009 | 13.37 | 13.73 | 13.37 | 13.52 | 443,996 | +0.15(+1.11%) |
Jun 16, 2009 | 13.57 | 13.57 | 13.31 | 13.37 | 443,949 | -0.08(-0.62%) |
Jun 15, 2009 | 13.58 | 13.58 | 13.39 | 13.45 | 436,664 | -0.21(-1.55%) |
Jun 12, 2009 | 13.63 | 13.69 | 13.45 | 13.67 | 369,253 | -0.05(-0.35%) |
Jun 11, 2009 | 13.84 | 13.92 | 13.68 | 13.71 | 338,250 | -0.07(-0.50%) |
Jun 10, 2009 | 14.05 | 14.07 | 13.69 | 13.78 | 494,143 | -0.18(-1.30%) |
Jun 09, 2009 | 14.05 | 14.08 | 13.95 | 13.96 | 354,212 | -0.11(-0.76%) |
Jun 08, 2009 | 14.08 | 14.19 | 13.95 | 14.07 | 419,957 | -0.03(-0.23%) |
Jun 05, 2009 | 14.23 | 14.23 | 13.99 | 14.10 | 316,660 | -0.03(-0.21%) |
Jun 04, 2009 | 14.09 | 14.17 | 13.97 | 14.13 | 410,222 | +0.09(+0.61%) |
Jun 03, 2009 | 13.90 | 14.13 | 13.70 | 14.05 | 551,319 | +0.06(+0.43%) |
Jun 02, 2009 | 13.63 | 14.09 | 13.61 | 13.99 | 1,506,878 | +0.32(+2.35%) |
Jun 01, 2009 | 13.68 | 13.91 | 13.54 | 13.67 | 875,167 | +0.21(+1.57%) |
May 29, 2009 | 13.24 | 13.45 | 13.11 | 13.45 | 598,286 | +0.23(+1.76%) |
May 28, 2009 | 13.13 | 13.24 | 12.89 | 13.22 | 856,336 | +0.16(+1.25%) |
May 27, 2009 | 13.29 | 13.32 | 13.04 | 13.06 | 796,008 | -0.29(-2.16%) |
May 26, 2009 | 12.95 | 13.38 | 12.84 | 13.35 | 642,360 | +0.30(+2.28%) |
May 22, 2009 | 13.06 | 13.21 | 12.93 | 13.05 | 517,497 | +0.04(+0.34%) |
May 21, 2009 | 12.71 | 13.03 | 12.71 | 13.00 | 1,037,945 | +0.16(+1.23%) |
May 20, 2009 | 13.28 | 13.32 | 12.82 | 12.85 | 957,555 | -0.29(-2.17%) |
May 19, 2009 | 13.50 | 13.51 | 13.11 | 13.13 | 381,407 | -0.43(-3.20%) |
May 18, 2009 | 13.38 | 13.62 | 13.14 | 13.57 | 616,502 | +0.37(+2.80%) |
May 15, 2009 | 13.23 | 13.33 | 13.00 | 13.20 | 1,062,821 | -0.11(-0.80%) |
May 14, 2009 | 13.18 | 13.43 | 13.15 | 13.31 | 616,307 | +0.23(+1.75%) |
May 13, 2009 | 13.21 | 13.46 | 13.03 | 13.08 | 1,131,210 | -0.38(-2.83%) |
May 12, 2009 | 13.56 | 13.66 | 13.29 | 13.46 | 798,642 | +0.01(+0.09%) |
May 11, 2009 | 13.60 | 13.92 | 13.40 | 13.45 | 725,101 | -0.54(-3.89%) |
May 08, 2009 | 13.67 | 13.99 | 13.47 | 13.99 | 631,879 | +0.55(+4.07%) |
May 07, 2009 | 14.02 | 14.03 | 13.40 | 13.44 | 959,699 | -0.39(-2.84%) |
May 06, 2009 | 13.42 | 14.01 | 13.26 | 13.84 | 1,546,940 | +0.51(+3.87%) |
May 05, 2009 | 13.39 | 13.57 | 12.95 | 13.32 | 2,272,613 | -0.23(-1.71%) |
May 04, 2009 | 13.29 | 13.61 | 12.95 | 13.55 | 802,513 | +0.37(+2.78%) |
May 01, 2009 | 13.06 | 13.32 | 12.85 | 13.19 | 853,429 | +0.11(+0.84%) |
Apr 30, 2009 | 13.53 | 13.54 | 13.03 | 13.08 | 929,295 | -0.31(-2.29%) |
Apr 29, 2009 | 13.35 | 13.43 | 13.09 | 13.38 | 1,038,610 | +0.15(+1.15%) |
Apr 28, 2009 | 13.11 | 13.53 | 13.09 | 13.23 | 869,582 | +0.04(+0.29%) |
Apr 27, 2009 | 13.15 | 13.40 | 13.12 | 13.19 | 1,235,051 | -0.16(-1.22%) |
Apr 24, 2009 | 13.75 | 13.76 | 13.30 | 13.36 | 1,128,106 | -0.31(-2.29%) |
Apr 23, 2009 | 13.79 | 13.80 | 13.31 | 13.67 | 873,346 | -0.08(-0.56%) |
Apr 22, 2009 | 14.02 | 14.19 | 13.68 | 13.75 | 866,763 | -0.54(-3.77%) |
Apr 21, 2009 | 13.69 | 14.30 | 13.47 | 14.28 | 1,026,150 | +0.57(+4.19%) |
Apr 20, 2009 | 14.20 | 14.43 | 13.69 | 13.71 | 1,087,671 | -0.78(-5.40%) |
Apr 17, 2009 | 14.76 | 14.76 | 14.40 | 14.49 | 935,572 | -0.22(-1.50%) |
Apr 16, 2009 | 14.90 | 14.90 | 14.41 | 14.71 | 1,012,480 | -0.10(-0.66%) |
Apr 15, 2009 | 14.30 | 14.84 | 14.24 | 14.81 | 692,210 | +0.44(+3.07%) |
Apr 14, 2009 | 15.05 | 15.10 | 14.28 | 14.37 | 906,136 | -0.91(-5.96%) |
Apr 13, 2009 | 14.93 | 15.39 | 14.79 | 15.28 | 595,107 | +0.18(+1.18%) |
Apr 09, 2009 | 14.68 | 15.13 | 14.31 | 15.10 | 1,123,384 | +0.72(+5.01%) |
Apr 08, 2009 | 14.27 | 14.50 | 14.14 | 14.38 | 506,892 | +0.20(+1.38%) |
Apr 07, 2009 | 14.02 | 14.39 | 14.02 | 14.19 | 874,024 | -0.09(-0.60%) |
Apr 06, 2009 | 14.28 | 14.40 | 14.06 | 14.27 | 658,600 | -0.27(-1.84%) |
Apr 03, 2009 | 14.37 | 14.56 | 14.11 | 14.54 | 850,499 | +0.16(+1.10%) |
Apr 02, 2009 | 14.47 | 14.50 | 14.05 | 14.38 | 1,165,009 | +0.28(+2.00%) |
Apr 01, 2009 | 13.58 | 14.22 | 13.49 | 14.10 | 984,028 | +0.23(+1.63%) |
Mar 31, 2009 | 13.66 | 14.04 | 13.43 | 13.87 | 976,541 | +0.43(+3.23%) |
Mar 30, 2009 | 13.46 | 13.80 | 13.36 | 13.44 | 1,049,373 | -0.77(-5.42%) |
Mar 26, 2009 | 14.28 | 14.35 | 13.77 | 14.21 | 1,233,583 | +0.23(+1.62%) |
Mar 25, 2009 | 13.81 | 14.11 | 13.29 | 13.98 | 1,229,860 | +0.31(+2.24%) |
Mar 24, 2009 | 13.99 | 14.40 | 13.64 | 13.68 | 1,182,755 | -0.74(-5.12%) |
Mar 23, 2009 | 13.72 | 14.42 | 13.68 | 14.42 | 1,489,455 | +0.70(+5.10%) |
Mar 20, 2009 | 13.92 | 14.10 | 13.70 | 13.72 | 1,171,514 | -0.09(-0.65%) |
Mar 19, 2009 | 14.10 | 14.23 | 13.79 | 13.81 | 1,197,140 | -0.11(-0.81%) |
Mar 18, 2009 | 13.47 | 13.95 | 13.31 | 13.92 | 949,040 | +0.39(+2.86%) |
Mar 17, 2009 | 12.85 | 13.55 | 12.76 | 13.53 | 874,357 | +0.68(+5.33%) |
Mar 16, 2009 | 13.26 | 13.41 | 12.78 | 12.85 | 913,851 | -0.31(-2.37%) |
Mar 13, 2009 | 12.97 | 13.23 | 12.75 | 13.16 | 0 | +0.24(+1.82%) |
Mar 12, 2009 | 12.46 | 13.02 | 12.17 | 12.92 | 1,590,624 | +0.42(+3.38%) |
Mar 11, 2009 | 12.77 | 12.80 | 12.35 | 12.50 | 1,377,318 | -0.24(-1.85%) |
Mar 10, 2009 | 12.24 | 12.75 | 12.07 | 12.74 | 1,237,222 | +0.64(+5.26%) |
Mar 09, 2009 | 12.36 | 12.60 | 12.00 | 12.10 | 1,112,278 | -0.45(-3.58%) |
Mar 06, 2009 | 12.56 | 12.78 | 12.22 | 12.55 | 0 | -0.13(-1.01%) |
Mar 05, 2009 | 12.65 | 12.86 | 12.30 | 12.68 | 585,910 | -0.28(-2.18%) |
Mar 04, 2009 | 12.97 | 13.18 | 12.53 | 12.96 | 1,105,941 | -0.81(-5.88%) |
Mar 02, 2009 | 13.97 | 14.29 | 13.74 | 13.77 | 1,064,417 | -0.45(-3.18%) |
Feb 27, 2009 | 14.06 | 14.52 | 13.90 | 14.22 | 0 | +0.03(+0.19%) |
Feb 26, 2009 | 14.67 | 14.96 | 14.11 | 14.20 | 1,169,485 | -0.45(-3.05%) |
Feb 25, 2009 | 14.58 | 15.02 | 14.02 | 14.64 | 1,217,450 | +0.54(+3.80%) |
Feb 24, 2009 | 13.48 | 14.13 | 13.22 | 14.11 | 1,151,557 | +0.74(+5.54%) |
Feb 23, 2009 | 14.30 | 14.30 | 13.36 | 13.36 | 766,978 | -0.79(-5.55%) |
Feb 20, 2009 | 13.83 | 14.33 | 13.75 | 14.15 | 982,751 | +0.01(+0.08%) |
Feb 19, 2009 | 14.33 | 14.61 | 14.14 | 14.14 | 972,022 | -0.12(-0.81%) |
Feb 18, 2009 | 14.48 | 14.72 | 14.14 | 14.25 | 627,796 | -0.10(-0.70%) |
Feb 17, 2009 | 14.26 | 14.71 | 14.25 | 14.36 | 622,699 | -0.40(-2.72%) |
Feb 13, 2009 | 14.94 | 15.19 | 14.75 | 14.76 | 748,318 | -0.21(-1.43%) |
Feb 12, 2009 | 14.51 | 15.03 | 14.32 | 14.97 | 849,407 | +0.46(+3.20%) |
Feb 11, 2009 | 14.37 | 14.52 | 14.14 | 14.51 | 770,987 | +0.18(+1.27%) |
Feb 10, 2009 | 14.72 | 14.90 | 14.22 | 14.33 | 921,872 | -0.46(-3.12%) |
Feb 09, 2009 | 14.55 | 14.87 | 14.36 | 14.79 | 483,937 | +0.13(+0.89%) |
Feb 06, 2009 | 14.20 | 14.68 | 14.07 | 14.66 | 656,819 | +0.40(+2.80%) |
Feb 05, 2009 | 14.15 | 14.49 | 14.09 | 14.26 | 645,875 | +0.03(+0.23%) |
Feb 04, 2009 | 14.52 | 14.71 | 14.14 | 14.22 | 612,157 | -0.33(-2.29%) |
Feb 03, 2009 | 14.56 | 14.67 | 14.27 | 14.56 | 815,161 | +0.10(+0.68%) |
Feb 02, 2009 | 13.92 | 14.61 | 13.81 | 14.46 | 715,612 | +0.40(+2.81%) |
Jan 30, 2009 | 14.42 | 14.57 | 13.92 | 14.06 | 0 | -0.19(-1.34%) |
Jan 29, 2009 | 14.79 | 14.79 | 14.23 | 14.25 | 671,218 | -0.79(-5.22%) |
Jan 28, 2009 | 14.89 | 15.06 | 14.53 | 15.04 | 776,403 | +0.49(+3.33%) |
Jan 27, 2009 | 14.51 | 14.65 | 14.25 | 14.56 | 583,279 | +0.14(+0.97%) |
Jan 26, 2009 | 14.30 | 14.55 | 14.14 | 14.42 | 765,617 | +0.11(+0.79%) |
Jan 23, 2009 | 13.70 | 14.42 | 13.42 | 14.30 | 697,849 | +0.16(+1.11%) |
Jan 22, 2009 | 13.90 | 14.64 | 13.82 | 14.14 | 1,218,945 | -0.17(-1.21%) |
Jan 21, 2009 | 13.91 | 14.42 | 13.67 | 14.32 | 1,135,434 | +0.58(+4.25%) |
Jan 20, 2009 | 14.44 | 14.86 | 13.70 | 13.73 | 886,027 | -0.92(-6.29%) |
Jan 16, 2009 | 14.84 | 14.85 | 14.20 | 14.66 | 560,657 | +0.03(+0.18%) |
Jan 15, 2009 | 14.29 | 15.01 | 14.08 | 14.63 | 635,034 | +0.35(+2.44%) |
Jan 14, 2009 | 14.70 | 14.80 | 14.25 | 14.28 | 628,821 | -0.67(-4.50%) |
Jan 13, 2009 | 14.58 | 15.03 | 14.48 | 14.95 | 480,261 | +0.21(+1.45%) |
Jan 12, 2009 | 14.43 | 15.01 | 14.43 | 14.74 | 665,597 | +0.09(+0.59%) |
Jan 09, 2009 | 15.01 | 15.08 | 14.65 | 14.65 | 602,170 | -0.45(-2.98%) |
Jan 08, 2009 | 14.42 | 15.11 | 14.28 | 15.10 | 736,513 | +0.68(+4.75%) |
Jan 07, 2009 | 14.41 | 14.74 | 14.31 | 14.42 | 641,164 | -0.30(-2.04%) |
Jan 06, 2009 | 15.01 | 15.16 | 14.44 | 14.72 | 917,984 | -0.18(-1.22%) |
Jan 05, 2009 | 15.33 | 15.33 | 14.69 | 14.90 | 787,029 | -0.38(-2.47%) |
Jan 02, 2009 | 15.74 | 15.77 | 15.16 | 15.28 | 0 | -0.43(-2.73%) |