Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.23 | 19.38 | 18.77 | 18.99 | 1,331,815 | -0.42(-2.16%) |
Oct 29, 2009 | 18.72 | 19.80 | 18.64 | 19.41 | 2,872,829 | +0.90(+4.87%) |
Oct 28, 2009 | 17.50 | 19.26 | 17.43 | 18.51 | 7,453,197 | +1.08(+6.19%) |
Oct 27, 2009 | 22.72 | 22.72 | 15.43 | 17.43 | 17,646,914 | -5.46(-23.84%) |
Oct 26, 2009 | 22.98 | 23.47 | 22.76 | 22.89 | 840,599 | -0.02(-0.07%) |
Oct 23, 2009 | 23.15 | 23.18 | 22.82 | 22.90 | 1,230,246 | -0.54(-2.30%) |
Oct 22, 2009 | 22.82 | 23.60 | 22.74 | 23.44 | 615,377 | +0.66(+2.90%) |
Oct 21, 2009 | 22.85 | 23.34 | 22.74 | 22.78 | 1,006,703 | -0.22(-0.94%) |
Oct 20, 2009 | 22.78 | 23.04 | 22.78 | 23.00 | 871,159 | -0.27(-1.18%) |
Oct 19, 2009 | 22.90 | 23.30 | 22.78 | 23.27 | 653,899 | +0.27(+1.19%) |
Oct 16, 2009 | 22.86 | 23.06 | 22.69 | 23.00 | 812,627 | -0.02(-0.07%) |
Oct 15, 2009 | 22.98 | 23.27 | 22.85 | 23.02 | 620,317 | -0.17(-0.73%) |
Oct 14, 2009 | 23.02 | 23.19 | 22.82 | 23.19 | 682,606 | +0.41(+1.80%) |
Oct 13, 2009 | 22.46 | 22.78 | 22.46 | 22.78 | 573,772 | +0.24(+1.07%) |
Oct 12, 2009 | 22.48 | 22.67 | 22.33 | 22.53 | 673,075 | +0.13(+0.57%) |
Oct 09, 2009 | 22.53 | 22.54 | 22.13 | 22.41 | 582,471 | -0.01(-0.04%) |
Oct 08, 2009 | 22.11 | 22.49 | 21.91 | 22.41 | 1,555,288 | +1.10(+5.17%) |
Oct 07, 2009 | 20.85 | 21.34 | 20.67 | 21.31 | 1,019,246 | +0.46(+2.20%) |
Oct 06, 2009 | 21.10 | 21.26 | 20.66 | 20.85 | 1,318,204 | -0.16(-0.77%) |
Oct 05, 2009 | 21.16 | 21.48 | 20.81 | 21.01 | 887,268 | +0.00(+0.00%) |
Oct 02, 2009 | 20.68 | 21.13 | 20.54 | 21.01 | 1,031,512 | +0.13(+0.62%) |
Oct 01, 2009 | 21.29 | 21.29 | 20.83 | 20.88 | 669,439 | -0.60(-2.81%) |
Sep 30, 2009 | 21.72 | 21.79 | 21.13 | 21.49 | 854,926 | -0.11(-0.52%) |
Sep 29, 2009 | 21.25 | 21.78 | 21.19 | 21.60 | 596,089 | +0.50(+2.38%) |
Sep 28, 2009 | 21.07 | 21.25 | 20.87 | 21.10 | 811,240 | +0.10(+0.48%) |
Sep 25, 2009 | 20.92 | 21.08 | 20.76 | 21.00 | 712,981 | -0.09(-0.42%) |
Sep 24, 2009 | 21.60 | 21.61 | 21.07 | 21.09 | 612,208 | -0.49(-2.28%) |
Sep 23, 2009 | 21.79 | 21.85 | 21.38 | 21.58 | 927,117 | -0.19(-0.85%) |
Sep 22, 2009 | 21.92 | 22.24 | 21.72 | 21.76 | 970,668 | -0.09(-0.41%) |
Sep 21, 2009 | 21.31 | 21.87 | 21.17 | 21.85 | 884,506 | +0.43(+1.99%) |
Sep 18, 2009 | 21.42 | 21.49 | 21.11 | 21.42 | 692,020 | +0.06(+0.26%) |
Sep 17, 2009 | 20.93 | 21.39 | 20.77 | 21.37 | 948,100 | +0.58(+2.79%) |
Sep 16, 2009 | 21.09 | 21.09 | 20.57 | 20.79 | 525,035 | -0.27(-1.26%) |
Sep 15, 2009 | 20.62 | 21.08 | 20.51 | 21.05 | 568,174 | +0.46(+2.23%) |
Sep 14, 2009 | 20.60 | 20.72 | 20.28 | 20.59 | 744,207 | -0.17(-0.81%) |
Sep 11, 2009 | 20.88 | 21.00 | 20.70 | 20.76 | 436,090 | -0.12(-0.58%) |
Sep 10, 2009 | 20.99 | 21.13 | 20.78 | 20.88 | 701,480 | -0.19(-0.88%) |
Sep 09, 2009 | 20.62 | 21.25 | 20.45 | 21.07 | 873,944 | +0.43(+2.11%) |
Sep 08, 2009 | 20.43 | 20.66 | 20.15 | 20.63 | 645,707 | +0.40(+1.99%) |
Sep 04, 2009 | 19.89 | 20.33 | 19.62 | 20.23 | 606,463 | +0.32(+1.62%) |
Sep 03, 2009 | 19.71 | 19.97 | 19.62 | 19.91 | 431,575 | +0.23(+1.19%) |
Sep 02, 2009 | 19.93 | 19.94 | 19.63 | 19.68 | 551,127 | -0.28(-1.41%) |
Sep 01, 2009 | 20.16 | 20.16 | 19.72 | 19.96 | 1,064,129 | -0.29(-1.43%) |
Aug 31, 2009 | 20.51 | 20.51 | 20.02 | 20.25 | 1,164,993 | -0.31(-1.49%) |
Aug 28, 2009 | 20.79 | 20.86 | 20.37 | 20.55 | 557,825 | -0.17(-0.82%) |
Aug 27, 2009 | 20.61 | 20.73 | 20.18 | 20.72 | 404,496 | +0.03(+0.16%) |
Aug 26, 2009 | 20.73 | 20.91 | 20.51 | 20.69 | 916,238 | -0.02(-0.08%) |
Aug 25, 2009 | 20.87 | 21.21 | 20.64 | 20.71 | 1,213,043 | +0.04(+0.19%) |
Aug 24, 2009 | 21.55 | 21.65 | 20.50 | 20.67 | 1,124,233 | -0.78(-3.64%) |
Aug 21, 2009 | 21.33 | 22.12 | 21.29 | 21.45 | 1,593,052 | +0.47(+2.22%) |
Aug 20, 2009 | 20.59 | 21.04 | 20.46 | 20.98 | 650,659 | +0.40(+1.96%) |
Aug 19, 2009 | 20.49 | 20.79 | 20.24 | 20.58 | 433,712 | -0.09(-0.43%) |
Aug 18, 2009 | 20.01 | 20.72 | 19.89 | 20.67 | 947,782 | +1.07(+5.46%) |
Aug 17, 2009 | 19.62 | 19.96 | 19.20 | 19.60 | 577,159 | -0.43(-2.17%) |
Aug 14, 2009 | 20.85 | 20.93 | 19.85 | 20.03 | 1,132,278 | -0.78(-3.75%) |
Aug 13, 2009 | 21.35 | 21.52 | 20.72 | 20.81 | 1,010,572 | -0.34(-1.60%) |
Aug 12, 2009 | 20.48 | 21.43 | 20.39 | 21.15 | 1,174,936 | +0.56(+2.70%) |
Aug 11, 2009 | 20.38 | 20.72 | 20.17 | 20.59 | 498,937 | +0.18(+0.87%) |
Aug 10, 2009 | 20.91 | 21.17 | 20.36 | 20.42 | 924,584 | -0.56(-2.65%) |
Aug 07, 2009 | 21.09 | 21.16 | 20.57 | 20.97 | 1,211,710 | +0.19(+0.93%) |
Aug 06, 2009 | 21.45 | 21.52 | 20.59 | 20.78 | 757,425 | -0.54(-2.53%) |
Aug 05, 2009 | 21.62 | 21.75 | 20.97 | 21.32 | 648,403 | -0.23(-1.05%) |
Aug 04, 2009 | 22.00 | 22.01 | 21.41 | 21.54 | 1,048,159 | -0.55(-2.48%) |
Aug 03, 2009 | 23.16 | 23.16 | 21.91 | 22.09 | 1,405,584 | -0.72(-3.14%) |
Jul 31, 2009 | 22.60 | 23.31 | 22.60 | 22.81 | 1,046,840 | -0.32(-1.39%) |
Jul 30, 2009 | 22.12 | 23.73 | 21.80 | 23.13 | 2,852,884 | +1.39(+6.40%) |
Jul 29, 2009 | 22.31 | 22.78 | 21.34 | 21.74 | 2,837,730 | +0.07(+0.33%) |
Jul 28, 2009 | 21.66 | 21.88 | 21.33 | 21.66 | 1,659,697 | +0.30(+1.39%) |
Jul 27, 2009 | 21.06 | 21.75 | 20.80 | 21.37 | 1,040,066 | +0.22(+1.03%) |
Jul 24, 2009 | 20.96 | 21.20 | 20.24 | 21.15 | 621,133 | +0.10(+0.46%) |
Jul 23, 2009 | 20.01 | 21.39 | 19.68 | 21.05 | 957,218 | +0.93(+4.64%) |
Jul 22, 2009 | 19.98 | 20.38 | 19.76 | 20.12 | 599,178 | +0.23(+1.13%) |
Jul 21, 2009 | 20.24 | 20.37 | 19.52 | 19.89 | 420,998 | -0.19(-0.92%) |
Jul 20, 2009 | 19.78 | 20.26 | 19.77 | 20.08 | 791,020 | +0.31(+1.59%) |
Jul 17, 2009 | 19.80 | 19.80 | 19.40 | 19.77 | 394,140 | +0.02(+0.08%) |
Jul 16, 2009 | 19.59 | 19.87 | 19.24 | 19.75 | 413,393 | +0.01(+0.04%) |
Jul 15, 2009 | 18.98 | 19.83 | 18.84 | 19.74 | 692,204 | +1.05(+5.60%) |
Jul 14, 2009 | 18.75 | 18.82 | 18.41 | 18.70 | 483,987 | -0.01(-0.04%) |
Jul 13, 2009 | 18.45 | 18.78 | 18.43 | 18.70 | 719,134 | +0.43(+2.33%) |
Jul 10, 2009 | 18.12 | 18.49 | 18.04 | 18.28 | 612,061 | +0.01(+0.04%) |
Jul 09, 2009 | 19.10 | 19.10 | 18.24 | 18.27 | 749,761 | -0.63(-3.32%) |
Jul 08, 2009 | 18.95 | 19.00 | 18.39 | 18.90 | 564,761 | +0.06(+0.34%) |
Jul 07, 2009 | 18.45 | 19.19 | 18.45 | 18.83 | 607,471 | +0.26(+1.39%) |
Jul 06, 2009 | 18.37 | 18.61 | 17.94 | 18.57 | 778,693 | -0.08(-0.43%) |
Jul 02, 2009 | 19.59 | 19.70 | 18.57 | 18.65 | 1,069,974 | -1.28(-6.42%) |
Jul 01, 2009 | 19.88 | 20.30 | 19.74 | 19.93 | 656,924 | +0.13(+0.65%) |
Jun 30, 2009 | 18.87 | 20.02 | 18.87 | 19.81 | 1,651,036 | +0.99(+5.26%) |
Jun 29, 2009 | 19.18 | 19.23 | 18.63 | 18.82 | 717,787 | -0.15(-0.81%) |
Jun 26, 2009 | 18.72 | 19.15 | 18.53 | 18.97 | 2,440,865 | +0.20(+1.07%) |
Jun 25, 2009 | 18.84 | 18.88 | 18.52 | 18.77 | 551,226 | +0.44(+2.42%) |
Jun 24, 2009 | 18.53 | 18.76 | 18.26 | 18.32 | 618,848 | -0.12(-0.65%) |
Jun 23, 2009 | 18.98 | 19.17 | 18.43 | 18.45 | 860,596 | -0.57(-3.00%) |
Jun 22, 2009 | 19.01 | 19.17 | 18.75 | 19.02 | 1,105,449 | -0.22(-1.13%) |
Jun 19, 2009 | 19.20 | 19.32 | 19.05 | 19.23 | 740,766 | +0.32(+1.70%) |
Jun 18, 2009 | 18.88 | 19.18 | 18.72 | 18.91 | 646,861 | -0.01(-0.04%) |
Jun 17, 2009 | 18.66 | 19.27 | 18.46 | 18.92 | 1,152,541 | +0.24(+1.29%) |
Jun 16, 2009 | 19.39 | 19.86 | 18.63 | 18.68 | 1,046,696 | -0.71(-3.65%) |
Jun 15, 2009 | 19.64 | 19.64 | 19.15 | 19.39 | 992,990 | -0.28(-1.43%) |
Jun 12, 2009 | 19.52 | 19.69 | 19.28 | 19.67 | 429,955 | +0.06(+0.29%) |
Jun 11, 2009 | 19.62 | 19.86 | 19.44 | 19.61 | 684,556 | -0.02(-0.08%) |
Jun 10, 2009 | 20.17 | 20.29 | 19.31 | 19.63 | 852,504 | -0.35(-1.77%) |
Jun 09, 2009 | 19.52 | 20.16 | 19.46 | 19.98 | 663,739 | +0.46(+2.35%) |
Jun 08, 2009 | 19.40 | 19.70 | 19.08 | 19.52 | 883,437 | -0.18(-0.90%) |
Jun 05, 2009 | 20.14 | 20.26 | 19.40 | 19.70 | 817,894 | -0.16(-0.81%) |
Jun 04, 2009 | 19.89 | 19.89 | 19.33 | 19.86 | 767,444 | +0.02(+0.12%) |
Jun 03, 2009 | 19.68 | 19.88 | 19.50 | 19.84 | 872,415 | +0.05(+0.27%) |
Jun 02, 2009 | 20.24 | 20.24 | 19.52 | 19.78 | 1,204,299 | -0.34(-1.67%) |
Jun 01, 2009 | 19.27 | 20.41 | 19.24 | 20.12 | 1,411,254 | +1.09(+5.71%) |
May 29, 2009 | 17.70 | 19.11 | 17.61 | 19.03 | 2,613,347 | +1.45(+8.24%) |
May 28, 2009 | 17.84 | 17.88 | 17.15 | 17.58 | 1,257,410 | -0.02(-0.14%) |
May 27, 2009 | 17.95 | 18.37 | 17.44 | 17.61 | 1,073,454 | -0.39(-2.15%) |
May 26, 2009 | 16.96 | 18.24 | 16.70 | 17.99 | 1,498,341 | +1.15(+6.83%) |
May 22, 2009 | 17.01 | 17.25 | 16.51 | 16.84 | 1,001,337 | -0.12(-0.71%) |
May 21, 2009 | 16.94 | 17.09 | 16.39 | 16.96 | 1,192,456 | -0.13(-0.75%) |
May 20, 2009 | 17.58 | 17.71 | 17.01 | 17.09 | 1,302,979 | -0.31(-1.80%) |
May 19, 2009 | 17.66 | 17.87 | 17.31 | 17.41 | 1,155,829 | -0.31(-1.73%) |
May 18, 2009 | 16.72 | 17.72 | 16.72 | 17.71 | 1,468,261 | +1.14(+6.90%) |
May 15, 2009 | 16.79 | 17.02 | 16.28 | 16.57 | 1,092,764 | -0.17(-1.01%) |
May 14, 2009 | 16.72 | 17.32 | 16.44 | 16.74 | 1,328,612 | +0.14(+0.82%) |
May 13, 2009 | 16.58 | 16.76 | 15.96 | 16.60 | 1,507,755 | -0.15(-0.91%) |
May 12, 2009 | 17.87 | 17.87 | 16.61 | 16.76 | 1,791,255 | -1.04(-5.83%) |
May 11, 2009 | 17.87 | 18.12 | 17.20 | 17.79 | 982,455 | -0.38(-2.08%) |
May 08, 2009 | 18.56 | 18.63 | 17.75 | 18.17 | 1,127,281 | -0.16(-0.88%) |
May 07, 2009 | 18.76 | 18.97 | 18.22 | 18.33 | 1,569,840 | -0.28(-1.51%) |
May 06, 2009 | 18.99 | 19.12 | 18.37 | 18.61 | 1,293,391 | -0.26(-1.36%) |
May 05, 2009 | 18.66 | 19.13 | 18.29 | 18.87 | 2,238,632 | +0.14(+0.77%) |
May 04, 2009 | 17.50 | 18.81 | 17.46 | 18.73 | 2,433,032 | +1.34(+7.68%) |
May 01, 2009 | 17.24 | 17.43 | 16.88 | 17.39 | 1,722,968 | +0.19(+1.08%) |
Apr 30, 2009 | 17.06 | 17.96 | 16.91 | 17.21 | 2,366,822 | +0.25(+1.47%) |
Apr 29, 2009 | 18.89 | 19.21 | 16.41 | 16.96 | 6,753,122 | -1.71(-9.18%) |
Apr 28, 2009 | 17.91 | 18.91 | 17.69 | 18.67 | 1,699,353 | +0.80(+4.50%) |
Apr 27, 2009 | 17.82 | 18.48 | 17.61 | 17.87 | 1,583,514 | -0.21(-1.16%) |
Apr 24, 2009 | 17.71 | 18.33 | 17.64 | 18.08 | 1,521,089 | +0.50(+2.84%) |
Apr 23, 2009 | 17.63 | 17.74 | 17.19 | 17.58 | 1,386,424 | +0.02(+0.09%) |
Apr 22, 2009 | 17.66 | 18.03 | 17.42 | 17.56 | 1,344,106 | -0.15(-0.86%) |
Apr 21, 2009 | 17.01 | 17.90 | 17.01 | 17.71 | 917,659 | +0.68(+3.97%) |
Apr 20, 2009 | 17.06 | 17.21 | 16.68 | 17.04 | 799,302 | -0.36(-2.08%) |
Apr 17, 2009 | 17.24 | 17.50 | 16.86 | 17.40 | 985,817 | +0.14(+0.79%) |
Apr 16, 2009 | 16.86 | 17.42 | 16.58 | 17.26 | 674,349 | +0.53(+3.17%) |
Apr 15, 2009 | 16.69 | 16.85 | 16.34 | 16.73 | 964,576 | -0.16(-0.95%) |
Apr 14, 2009 | 17.33 | 17.33 | 16.75 | 16.89 | 918,500 | -0.72(-4.11%) |
Apr 13, 2009 | 17.23 | 17.77 | 17.09 | 17.62 | 1,504,584 | +0.23(+1.30%) |
Apr 09, 2009 | 16.64 | 17.41 | 16.60 | 17.39 | 1,180,775 | +1.20(+7.41%) |
Apr 08, 2009 | 15.75 | 16.22 | 15.75 | 16.19 | 674,921 | +0.44(+2.81%) |
Apr 07, 2009 | 15.84 | 16.09 | 15.59 | 15.75 | 1,007,384 | -0.27(-1.71%) |
Apr 06, 2009 | 15.91 | 16.09 | 15.61 | 16.02 | 809,408 | -0.06(-0.35%) |
Apr 03, 2009 | 15.95 | 16.10 | 15.57 | 16.08 | 784,096 | +0.14(+0.86%) |
Apr 02, 2009 | 15.66 | 16.18 | 15.51 | 15.94 | 2,442,021 | +0.59(+3.83%) |
Apr 01, 2009 | 14.91 | 15.60 | 14.75 | 15.36 | 1,257,435 | +0.22(+1.43%) |
Mar 31, 2009 | 15.13 | 15.47 | 14.65 | 15.14 | 1,508,314 | +0.15(+1.02%) |
Mar 30, 2009 | 14.74 | 15.05 | 14.40 | 14.99 | 773,986 | -0.37(-2.41%) |
Mar 26, 2009 | 15.38 | 15.52 | 15.15 | 15.36 | 1,418,926 | +0.14(+0.95%) |
Mar 25, 2009 | 15.27 | 15.69 | 14.65 | 15.21 | 1,067,308 | +0.11(+0.75%) |
Mar 24, 2009 | 15.16 | 15.40 | 15.08 | 15.10 | 1,316,931 | -0.23(-1.52%) |
Mar 23, 2009 | 15.03 | 15.33 | 14.94 | 15.33 | 1,224,189 | +0.31(+2.09%) |
Mar 20, 2009 | 15.45 | 15.73 | 14.95 | 15.02 | 830,243 | -0.36(-2.36%) |
Mar 19, 2009 | 15.60 | 15.72 | 15.18 | 15.38 | 665,254 | -0.06(-0.36%) |
Mar 18, 2009 | 15.15 | 15.76 | 14.95 | 15.44 | 1,684,337 | +0.13(+0.84%) |
Mar 17, 2009 | 14.47 | 15.40 | 14.47 | 15.31 | 1,674,780 | +0.86(+5.96%) |
Mar 16, 2009 | 14.88 | 14.88 | 14.39 | 14.45 | 988,168 | -0.27(-1.81%) |
Mar 13, 2009 | 14.60 | 14.78 | 14.16 | 14.71 | 0 | +0.11(+0.77%) |
Mar 12, 2009 | 14.41 | 14.74 | 14.08 | 14.60 | 1,896,968 | +0.19(+1.34%) |
Mar 11, 2009 | 13.76 | 14.70 | 13.44 | 14.41 | 2,280,857 | +1.13(+8.48%) |
Mar 10, 2009 | 12.90 | 13.74 | 12.80 | 13.28 | 1,342,185 | +0.54(+4.23%) |
Mar 09, 2009 | 13.02 | 13.40 | 12.66 | 12.74 | 1,373,527 | -0.38(-2.88%) |
Mar 06, 2009 | 13.17 | 13.46 | 12.87 | 13.12 | 0 | +0.14(+1.12%) |
Mar 05, 2009 | 12.96 | 13.31 | 12.80 | 12.97 | 982,233 | -0.34(-2.54%) |
Mar 04, 2009 | 13.34 | 13.77 | 13.02 | 13.31 | 1,131,909 | +0.09(+0.67%) |
Mar 02, 2009 | 12.96 | 13.55 | 12.96 | 13.22 | 1,429,310 | +0.10(+0.74%) |
Feb 27, 2009 | 12.96 | 13.69 | 12.87 | 13.13 | 0 | +0.02(+0.18%) |
Feb 26, 2009 | 13.13 | 13.95 | 13.01 | 13.10 | 2,248,529 | +0.27(+2.13%) |
Feb 25, 2009 | 12.81 | 13.28 | 12.47 | 12.83 | 4,660,095 | +1.22(+10.54%) |
Feb 24, 2009 | 11.55 | 11.77 | 11.31 | 11.61 | 1,805,502 | +0.23(+2.05%) |
Feb 23, 2009 | 11.48 | 11.65 | 11.26 | 11.37 | 1,555,949 | -0.05(-0.42%) |
Feb 20, 2009 | 11.89 | 12.15 | 11.15 | 11.42 | 2,696,731 | -0.64(-5.34%) |
Feb 19, 2009 | 12.10 | 12.24 | 11.53 | 12.06 | 2,265,790 | +0.16(+1.35%) |
Feb 18, 2009 | 12.22 | 12.26 | 11.72 | 11.90 | 1,190,078 | -0.18(-1.47%) |
Feb 17, 2009 | 12.24 | 12.47 | 12.07 | 12.08 | 1,106,337 | -0.56(-4.39%) |
Feb 13, 2009 | 13.05 | 13.10 | 12.60 | 12.64 | 597,536 | -0.34(-2.61%) |
Feb 12, 2009 | 12.98 | 13.00 | 12.61 | 12.97 | 801,087 | +0.01(+0.06%) |
Feb 11, 2009 | 12.86 | 13.26 | 12.86 | 12.96 | 675,645 | +0.13(+1.00%) |
Feb 10, 2009 | 13.29 | 13.68 | 12.67 | 12.84 | 1,180,169 | -0.52(-3.92%) |
Feb 09, 2009 | 13.54 | 13.60 | 13.25 | 13.36 | 442,748 | -0.19(-1.42%) |
Feb 06, 2009 | 13.03 | 14.00 | 13.01 | 13.55 | 1,003,687 | +0.49(+3.76%) |
Feb 05, 2009 | 13.01 | 13.30 | 12.93 | 13.06 | 1,059,030 | +0.00(+0.00%) |
Feb 04, 2009 | 13.62 | 13.68 | 12.91 | 13.06 | 777,555 | -0.54(-3.96%) |
Feb 03, 2009 | 13.69 | 13.85 | 13.34 | 13.60 | 819,770 | -0.07(-0.53%) |
Feb 02, 2009 | 13.53 | 14.02 | 13.37 | 13.67 | 931,564 | +0.00(+0.00%) |
Jan 30, 2009 | 14.16 | 14.19 | 13.32 | 13.67 | 0 | -0.41(-2.91%) |
Jan 29, 2009 | 14.26 | 14.60 | 14.04 | 14.08 | 529,287 | -0.47(-3.26%) |
Jan 28, 2009 | 14.10 | 14.82 | 14.06 | 14.56 | 461,652 | +0.64(+4.63%) |
Jan 27, 2009 | 13.86 | 14.20 | 13.72 | 13.91 | 262,006 | +0.06(+0.41%) |
Jan 26, 2009 | 13.65 | 14.25 | 13.57 | 13.86 | 559,808 | +0.19(+1.41%) |
Jan 23, 2009 | 13.38 | 13.90 | 13.13 | 13.67 | 659,957 | -0.04(-0.29%) |
Jan 22, 2009 | 13.42 | 14.13 | 13.24 | 13.71 | 617,622 | -0.08(-0.58%) |
Jan 21, 2009 | 13.52 | 13.84 | 12.88 | 13.79 | 677,568 | +0.47(+3.50%) |
Jan 20, 2009 | 13.76 | 13.79 | 13.15 | 13.32 | 921,709 | -0.60(-4.28%) |
Jan 16, 2009 | 13.92 | 14.20 | 13.66 | 13.91 | 923,014 | +0.22(+1.59%) |
Jan 15, 2009 | 13.01 | 13.94 | 12.72 | 13.70 | 973,140 | +0.68(+5.19%) |
Jan 14, 2009 | 13.58 | 13.70 | 12.72 | 13.02 | 1,176,099 | -0.86(-6.20%) |
Jan 13, 2009 | 13.96 | 14.33 | 13.68 | 13.88 | 735,084 | -0.16(-1.15%) |
Jan 12, 2009 | 14.01 | 14.22 | 13.74 | 14.04 | 931,639 | +0.06(+0.40%) |
Jan 09, 2009 | 15.05 | 15.05 | 13.69 | 13.99 | 1,350,294 | -1.15(-7.60%) |
Jan 08, 2009 | 15.42 | 15.42 | 14.74 | 15.14 | 861,062 | -0.39(-2.49%) |
Jan 07, 2009 | 15.29 | 15.69 | 14.99 | 15.52 | 1,044,527 | -0.06(-0.41%) |
Jan 06, 2009 | 15.60 | 15.76 | 15.01 | 15.59 | 1,095,891 | +0.08(+0.52%) |
Jan 05, 2009 | 15.51 | 15.69 | 15.10 | 15.51 | 1,164,653 | +0.02(+0.16%) |
Jan 02, 2009 | 15.51 | 15.64 | 14.96 | 15.48 | 0 | -0.02(-0.10%) |
Jan 01, 2009 | 15.36 | 15.69 | 15.34 | 15.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.36 | 15.69 | 15.34 | 15.50 | 866,314 | +0.18(+1.16%) |
Dec 30, 2008 | 14.41 | 15.38 | 14.25 | 15.32 | 915,052 | +1.12(+7.88%) |
Dec 29, 2008 | 14.61 | 14.61 | 14.04 | 14.20 | 544,798 | -0.44(-3.02%) |
Dec 26, 2008 | 14.58 | 14.90 | 14.52 | 14.65 | 439,918 | +0.19(+1.34%) |
Dec 24, 2008 | 14.24 | 14.76 | 14.17 | 14.45 | 325,920 | +0.15(+1.07%) |
Dec 23, 2008 | 15.15 | 15.19 | 14.07 | 14.30 | 1,168,104 | -0.81(-5.38%) |
Dec 22, 2008 | 15.60 | 15.60 | 14.63 | 15.11 | 796,802 | -0.40(-2.59%) |
Dec 19, 2008 | 16.13 | 16.41 | 15.37 | 15.52 | 1,755,531 | -0.37(-2.33%) |
Dec 18, 2008 | 15.98 | 16.29 | 15.56 | 15.89 | 1,189,574 | +0.26(+1.65%) |
Dec 17, 2008 | 15.31 | 15.84 | 15.30 | 15.63 | 1,158,970 | +0.10(+0.67%) |
Dec 16, 2008 | 14.65 | 15.62 | 14.41 | 15.52 | 1,165,090 | +1.13(+7.89%) |
Dec 15, 2008 | 15.00 | 15.29 | 14.01 | 14.39 | 788,698 | -0.56(-3.77%) |
Dec 12, 2008 | 14.50 | 15.44 | 14.49 | 14.95 | 1,001,459 | +0.02(+0.16%) |
Dec 11, 2008 | 15.70 | 15.73 | 14.53 | 14.93 | 1,158,884 | -1.00(-6.27%) |
Dec 10, 2008 | 15.57 | 16.42 | 15.27 | 15.93 | 983,514 | +0.54(+3.50%) |
Dec 09, 2008 | 15.93 | 16.35 | 15.30 | 15.39 | 1,269,555 | -0.71(-4.40%) |
Dec 08, 2008 | 16.18 | 16.84 | 15.50 | 16.10 | 1,630,730 | +0.33(+2.09%) |
Dec 05, 2008 | 14.95 | 15.81 | 13.94 | 15.77 | 2,337,650 | +0.65(+4.31%) |
Dec 04, 2008 | 15.13 | 15.89 | 14.62 | 15.11 | 1,610,555 | -0.30(-1.93%) |
Dec 03, 2008 | 14.98 | 15.48 | 14.54 | 15.41 | 1,447,964 | +0.31(+2.08%) |
Dec 02, 2008 | 13.80 | 15.13 | 13.66 | 15.10 | 1,309,177 | +1.54(+11.34%) |
Dec 01, 2008 | 14.79 | 14.89 | 13.48 | 13.56 | 1,165,778 | -1.66(-10.89%) |
Nov 28, 2008 | 14.87 | 15.30 | 14.41 | 15.22 | 377,273 | +0.13(+0.85%) |
Nov 26, 2008 | 13.90 | 15.36 | 13.82 | 15.09 | 1,062,603 | +0.80(+5.63%) |
Nov 25, 2008 | 13.91 | 14.31 | 13.49 | 14.28 | 1,053,730 | +0.59(+4.29%) |
Nov 24, 2008 | 12.65 | 14.04 | 12.31 | 13.70 | 2,174,794 | +1.42(+11.61%) |
Nov 21, 2008 | 12.64 | 13.11 | 11.85 | 12.27 | 3,100,143 | -0.30(-2.37%) |
Nov 20, 2008 | 13.61 | 13.92 | 12.49 | 12.57 | 2,795,915 | -1.22(-8.87%) |
Nov 19, 2008 | 15.56 | 15.78 | 13.76 | 13.79 | 1,594,597 | -2.08(-13.08%) |
Nov 18, 2008 | 15.85 | 16.10 | 15.06 | 15.87 | 1,348,436 | -0.08(-0.50%) |
Nov 17, 2008 | 15.73 | 16.36 | 15.50 | 15.95 | 1,494,244 | +0.10(+0.66%) |
Nov 14, 2008 | 15.97 | 16.50 | 15.80 | 15.85 | 1,937,290 | -0.44(-2.72%) |
Nov 13, 2008 | 15.69 | 16.29 | 14.73 | 16.29 | 2,772,282 | +0.61(+3.90%) |
Nov 12, 2008 | 16.69 | 16.70 | 15.64 | 15.68 | 2,622,971 | -1.04(-6.21%) |
Nov 11, 2008 | 16.95 | 17.34 | 16.48 | 16.72 | 1,647,089 | -0.39(-2.26%) |
Nov 10, 2008 | 17.28 | 17.68 | 16.80 | 17.10 | 1,285,359 | -0.01(-0.05%) |
Nov 07, 2008 | 16.96 | 17.34 | 16.62 | 17.11 | 1,498,796 | +0.35(+2.06%) |
Nov 06, 2008 | 16.92 | 17.89 | 16.72 | 16.76 | 2,398,781 | -0.27(-1.61%) |
Nov 05, 2008 | 17.30 | 17.67 | 17.02 | 17.04 | 1,142,257 | -0.52(-2.93%) |
Nov 04, 2008 | 17.85 | 17.91 | 17.37 | 17.55 | 2,036,105 | +0.13(+0.74%) |