Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.59 | 26.05 | 25.27 | 25.66 | 1,202,914 | -0.19(-0.75%) |
Oct 29, 2009 | 25.05 | 25.89 | 24.89 | 25.85 | 730,152 | +1.10(+4.45%) |
Oct 28, 2009 | 25.00 | 25.68 | 24.70 | 24.75 | 1,073,445 | -0.28(-1.12%) |
Oct 27, 2009 | 25.56 | 25.77 | 24.92 | 25.03 | 649,635 | -0.48(-1.88%) |
Oct 26, 2009 | 26.16 | 26.62 | 25.42 | 25.51 | 826,914 | -0.56(-2.16%) |
Oct 23, 2009 | 26.35 | 26.40 | 25.94 | 26.07 | 731,339 | -0.11(-0.40%) |
Oct 22, 2009 | 25.47 | 26.26 | 24.96 | 26.18 | 525,300 | +0.71(+2.78%) |
Oct 21, 2009 | 25.62 | 26.21 | 25.37 | 25.47 | 601,809 | -0.19(-0.75%) |
Oct 20, 2009 | 25.82 | 25.94 | 25.58 | 25.66 | 486,561 | -0.59(-2.23%) |
Oct 19, 2009 | 25.62 | 26.40 | 25.21 | 26.25 | 677,598 | +0.83(+3.27%) |
Oct 16, 2009 | 25.40 | 25.85 | 25.14 | 25.42 | 629,621 | -0.25(-0.96%) |
Oct 15, 2009 | 24.94 | 25.79 | 24.75 | 25.66 | 627,225 | +0.42(+1.65%) |
Oct 14, 2009 | 24.96 | 25.33 | 24.72 | 25.25 | 769,889 | +0.59(+2.37%) |
Oct 13, 2009 | 25.49 | 25.52 | 24.56 | 24.66 | 772,273 | -1.13(-4.38%) |
Oct 12, 2009 | 25.83 | 26.20 | 25.71 | 25.79 | 452,320 | -0.12(-0.45%) |
Oct 09, 2009 | 25.98 | 26.34 | 25.70 | 25.91 | 458,689 | -0.17(-0.65%) |
Oct 08, 2009 | 26.03 | 26.50 | 25.88 | 26.08 | 581,646 | +0.35(+1.34%) |
Oct 07, 2009 | 25.73 | 26.04 | 25.48 | 25.73 | 267,959 | -0.18(-0.70%) |
Oct 06, 2009 | 26.23 | 26.50 | 25.44 | 25.92 | 525,078 | -0.07(-0.27%) |
Oct 05, 2009 | 25.64 | 26.20 | 25.63 | 25.99 | 355,655 | +0.51(+2.00%) |
Oct 02, 2009 | 25.26 | 26.25 | 25.05 | 25.48 | 779,619 | -0.11(-0.41%) |
Oct 01, 2009 | 26.24 | 26.50 | 25.55 | 25.58 | 509,069 | -0.84(-3.19%) |
Sep 30, 2009 | 26.88 | 26.95 | 26.04 | 26.42 | 499,288 | -0.35(-1.29%) |
Sep 29, 2009 | 27.43 | 27.64 | 26.74 | 26.77 | 364,550 | -0.66(-2.39%) |
Sep 28, 2009 | 26.64 | 27.47 | 26.39 | 27.43 | 506,794 | +0.91(+3.45%) |
Sep 25, 2009 | 26.09 | 26.78 | 25.75 | 26.51 | 455,066 | +0.40(+1.52%) |
Sep 24, 2009 | 26.78 | 26.93 | 25.64 | 26.11 | 699,105 | -0.43(-1.61%) |
Sep 23, 2009 | 27.65 | 27.77 | 26.50 | 26.54 | 779,965 | -1.01(-3.66%) |
Sep 22, 2009 | 27.36 | 27.82 | 27.26 | 27.55 | 826,865 | +0.22(+0.81%) |
Sep 21, 2009 | 27.20 | 27.67 | 27.20 | 27.33 | 612,066 | -0.61(-2.18%) |
Sep 18, 2009 | 29.08 | 29.08 | 27.63 | 27.94 | 1,060,134 | -0.90(-3.13%) |
Sep 17, 2009 | 29.00 | 29.62 | 28.52 | 28.84 | 442,949 | -0.21(-0.73%) |
Sep 16, 2009 | 27.84 | 29.07 | 27.82 | 29.05 | 423,655 | +1.31(+4.73%) |
Sep 15, 2009 | 27.29 | 27.93 | 26.98 | 27.74 | 383,519 | +0.64(+2.38%) |
Sep 14, 2009 | 25.99 | 27.15 | 25.99 | 27.09 | 344,184 | +0.81(+3.07%) |
Sep 11, 2009 | 26.58 | 26.79 | 25.97 | 26.28 | 351,442 | -0.27(-1.01%) |
Sep 10, 2009 | 26.09 | 26.73 | 25.73 | 26.55 | 587,806 | +0.39(+1.48%) |
Sep 09, 2009 | 25.75 | 26.23 | 25.47 | 26.17 | 318,161 | +0.33(+1.29%) |
Sep 08, 2009 | 25.22 | 25.86 | 25.15 | 25.83 | 556,658 | +0.71(+2.82%) |
Sep 04, 2009 | 24.84 | 25.14 | 24.36 | 25.13 | 489,614 | +0.18(+0.73%) |
Sep 03, 2009 | 24.74 | 24.95 | 24.16 | 24.94 | 330,131 | +0.39(+1.57%) |
Sep 02, 2009 | 24.53 | 24.93 | 24.31 | 24.56 | 466,695 | -0.05(-0.19%) |
Sep 01, 2009 | 25.41 | 25.68 | 24.56 | 24.60 | 657,744 | -1.03(-4.02%) |
Aug 31, 2009 | 25.17 | 25.81 | 25.17 | 25.63 | 663,946 | +0.01(+0.05%) |
Aug 28, 2009 | 25.22 | 25.72 | 24.96 | 25.62 | 879,458 | +0.52(+2.05%) |
Aug 27, 2009 | 25.05 | 25.14 | 24.56 | 25.11 | 387,363 | +0.04(+0.14%) |
Aug 26, 2009 | 24.84 | 25.11 | 24.64 | 25.07 | 483,172 | +0.17(+0.68%) |
Aug 25, 2009 | 24.83 | 25.24 | 24.79 | 24.90 | 348,223 | +0.02(+0.07%) |
Aug 24, 2009 | 24.96 | 25.22 | 24.73 | 24.89 | 567,045 | +0.08(+0.31%) |
Aug 21, 2009 | 24.53 | 25.27 | 24.50 | 24.81 | 883,799 | +0.53(+2.17%) |
Aug 20, 2009 | 23.60 | 24.34 | 23.47 | 24.28 | 797,073 | +0.67(+2.83%) |
Aug 19, 2009 | 23.43 | 23.85 | 23.40 | 23.61 | 404,678 | -0.32(-1.35%) |
Aug 18, 2009 | 24.07 | 24.16 | 23.82 | 23.94 | 463,033 | -0.03(-0.12%) |
Aug 17, 2009 | 24.10 | 24.36 | 23.82 | 23.97 | 645,969 | -0.85(-3.44%) |
Aug 14, 2009 | 24.98 | 25.00 | 24.17 | 24.82 | 386,793 | -0.09(-0.38%) |
Aug 13, 2009 | 25.35 | 25.51 | 24.59 | 24.91 | 344,954 | +0.03(+0.12%) |
Aug 12, 2009 | 24.84 | 25.34 | 24.59 | 24.89 | 603,908 | +0.17(+0.69%) |
Aug 11, 2009 | 25.72 | 25.72 | 24.59 | 24.72 | 859,953 | -1.41(-5.40%) |
Aug 10, 2009 | 26.58 | 26.60 | 25.79 | 26.13 | 714,723 | -0.74(-2.75%) |
Aug 07, 2009 | 25.70 | 27.36 | 25.29 | 26.86 | 1,519,667 | +1.80(+7.20%) |
Aug 06, 2009 | 24.93 | 25.85 | 24.64 | 25.06 | 1,163,020 | +0.16(+0.66%) |
Aug 05, 2009 | 24.24 | 25.11 | 24.18 | 24.90 | 2,145,225 | +0.64(+2.63%) |
Aug 04, 2009 | 23.25 | 24.53 | 22.98 | 24.26 | 1,128,800 | +0.81(+3.45%) |
Aug 03, 2009 | 23.66 | 23.67 | 23.25 | 23.45 | 620,826 | +0.22(+0.96%) |
Jul 31, 2009 | 22.95 | 23.44 | 22.84 | 23.23 | 649,610 | +0.28(+1.23%) |
Jul 30, 2009 | 22.94 | 23.86 | 22.71 | 22.95 | 1,003,445 | +0.36(+1.58%) |
Jul 29, 2009 | 22.37 | 22.71 | 22.10 | 22.59 | 418,899 | +0.06(+0.29%) |
Jul 28, 2009 | 21.95 | 22.64 | 21.88 | 22.53 | 378,525 | +0.28(+1.24%) |
Jul 27, 2009 | 21.99 | 22.27 | 21.71 | 22.25 | 508,433 | +0.17(+0.77%) |
Jul 24, 2009 | 21.59 | 22.13 | 21.30 | 22.08 | 1,280 | +0.30(+1.37%) |
Jul 23, 2009 | 21.08 | 21.97 | 21.05 | 21.78 | 890,296 | +0.57(+2.68%) |
Jul 22, 2009 | 21.18 | 21.58 | 21.01 | 21.21 | 637,773 | -0.32(-1.50%) |
Jul 21, 2009 | 21.82 | 21.82 | 21.03 | 21.54 | 288,274 | -0.28(-1.26%) |
Jul 20, 2009 | 21.35 | 21.83 | 21.32 | 21.81 | 431,916 | +0.81(+3.85%) |
Jul 17, 2009 | 21.66 | 21.72 | 20.84 | 21.00 | 635,493 | -0.67(-3.11%) |
Jul 16, 2009 | 21.44 | 21.82 | 21.04 | 21.68 | 474,613 | -0.03(-0.13%) |
Jul 15, 2009 | 21.15 | 21.96 | 21.10 | 21.71 | 945,127 | +0.63(+2.97%) |
Jul 14, 2009 | 21.13 | 21.17 | 20.69 | 21.08 | 470,001 | -0.16(-0.77%) |
Jul 13, 2009 | 20.73 | 21.31 | 20.50 | 21.24 | 991,410 | +0.31(+1.48%) |
Jul 10, 2009 | 20.43 | 21.07 | 20.36 | 20.93 | 654,911 | +0.37(+1.79%) |
Jul 09, 2009 | 21.17 | 21.18 | 20.51 | 20.56 | 440,859 | -0.33(-1.60%) |
Jul 08, 2009 | 21.03 | 21.25 | 20.49 | 20.90 | 1,294,126 | -0.14(-0.67%) |
Jul 07, 2009 | 21.85 | 21.85 | 20.96 | 21.04 | 929,234 | -0.86(-3.93%) |
Jul 06, 2009 | 20.69 | 21.94 | 20.47 | 21.90 | 1,371,201 | +1.24(+5.98%) |
Jul 02, 2009 | 21.42 | 21.52 | 20.66 | 20.66 | 710,953 | -1.17(-5.36%) |
Jul 01, 2009 | 21.66 | 21.94 | 21.66 | 21.83 | 783,241 | +0.34(+1.58%) |
Jun 30, 2009 | 20.67 | 21.69 | 20.67 | 21.49 | 819,102 | +0.79(+3.82%) |
Jun 29, 2009 | 20.93 | 20.93 | 20.33 | 20.70 | 539,926 | -0.19(-0.92%) |
Jun 26, 2009 | 20.33 | 21.00 | 20.25 | 20.90 | 871,800 | +0.45(+2.20%) |
Jun 25, 2009 | 19.79 | 20.45 | 19.65 | 20.45 | 820,406 | +0.29(+1.45%) |
Jun 24, 2009 | 19.90 | 20.35 | 19.70 | 20.15 | 989,926 | +0.35(+1.77%) |
Jun 23, 2009 | 19.92 | 20.11 | 19.59 | 19.80 | 1,149,619 | +0.05(+0.27%) |
Jun 22, 2009 | 20.18 | 20.46 | 19.70 | 19.75 | 1,033,375 | -0.81(-3.93%) |
Jun 19, 2009 | 20.76 | 20.76 | 20.28 | 20.56 | 1,077,631 | +0.16(+0.77%) |
Jun 18, 2009 | 20.29 | 20.58 | 20.15 | 20.40 | 839,786 | +0.08(+0.37%) |
Jun 17, 2009 | 20.52 | 21.03 | 20.29 | 20.32 | 736,251 | -0.11(-0.52%) |
Jun 16, 2009 | 20.88 | 20.96 | 20.08 | 20.43 | 783,700 | -0.16(-0.77%) |
Jun 15, 2009 | 20.97 | 20.97 | 20.43 | 20.59 | 1,080,188 | -0.78(-3.65%) |
Jun 12, 2009 | 20.57 | 21.45 | 20.42 | 21.37 | 704,229 | +0.62(+2.99%) |
Jun 11, 2009 | 21.25 | 21.54 | 20.65 | 20.75 | 901,501 | -0.42(-1.99%) |
Jun 10, 2009 | 21.78 | 21.78 | 20.51 | 21.17 | 1,137,737 | -0.42(-1.95%) |
Jun 09, 2009 | 21.83 | 22.13 | 21.18 | 21.59 | 428,859 | -0.12(-0.54%) |
Jun 08, 2009 | 21.41 | 21.99 | 21.38 | 21.71 | 605,754 | -0.06(-0.30%) |
Jun 05, 2009 | 22.36 | 22.42 | 21.61 | 21.77 | 662,192 | -0.36(-1.64%) |
Jun 04, 2009 | 21.69 | 22.23 | 21.59 | 22.13 | 857,924 | +0.40(+1.86%) |
Jun 03, 2009 | 21.75 | 21.97 | 21.37 | 21.73 | 854,356 | -0.12(-0.54%) |
Jun 02, 2009 | 21.78 | 22.14 | 21.49 | 21.85 | 748,305 | +0.06(+0.27%) |
Jun 01, 2009 | 21.56 | 22.55 | 21.17 | 21.79 | 1,054,242 | +0.54(+2.54%) |
May 29, 2009 | 20.67 | 21.25 | 20.41 | 21.25 | 1,107,594 | +0.74(+3.60%) |
May 28, 2009 | 20.88 | 20.89 | 19.71 | 20.51 | 1,451,904 | +0.02(+0.09%) |
May 27, 2009 | 21.03 | 21.10 | 20.38 | 20.49 | 1,655,310 | -0.65(-3.07%) |
May 26, 2009 | 20.28 | 21.30 | 20.28 | 21.14 | 1,565,318 | +0.80(+3.91%) |
May 22, 2009 | 20.96 | 21.34 | 20.25 | 20.35 | 895,001 | -0.49(-2.36%) |
May 21, 2009 | 20.40 | 21.26 | 20.21 | 20.84 | 1,037,462 | +0.02(+0.08%) |
May 20, 2009 | 21.66 | 22.10 | 20.66 | 20.82 | 1,280,488 | -0.53(-2.50%) |
May 19, 2009 | 21.73 | 21.80 | 21.04 | 21.35 | 1,342,393 | -0.45(-2.04%) |
May 18, 2009 | 20.60 | 21.94 | 20.32 | 21.80 | 1,897,101 | +1.53(+7.54%) |
May 15, 2009 | 21.16 | 21.40 | 20.08 | 20.27 | 1,928,386 | -1.74(-7.93%) |
May 14, 2009 | 21.02 | 22.41 | 20.77 | 22.02 | 1,625,844 | +1.17(+5.59%) |
May 13, 2009 | 21.89 | 22.07 | 20.69 | 20.85 | 1,482,524 | -1.57(-7.00%) |
May 12, 2009 | 22.02 | 23.05 | 21.56 | 22.42 | 1,941,078 | +0.39(+1.78%) |
May 11, 2009 | 22.36 | 22.72 | 21.97 | 22.03 | 1,699,207 | -0.93(-4.03%) |
May 08, 2009 | 21.94 | 23.04 | 21.75 | 22.95 | 2,067,743 | +1.55(+7.25%) |
May 07, 2009 | 23.33 | 23.33 | 21.11 | 21.40 | 1,462,582 | -1.58(-6.88%) |
May 06, 2009 | 22.67 | 22.99 | 21.54 | 22.98 | 1,473,286 | +0.68(+3.07%) |
May 05, 2009 | 22.77 | 23.05 | 21.96 | 22.30 | 1,319,029 | -0.87(-3.77%) |
May 04, 2009 | 21.59 | 23.25 | 21.28 | 23.17 | 1,493,571 | +2.01(+9.52%) |
May 01, 2009 | 21.63 | 21.69 | 20.99 | 21.16 | 1,351,962 | -0.50(-2.32%) |
Apr 30, 2009 | 23.04 | 23.09 | 21.34 | 21.66 | 2,016,038 | -1.24(-5.42%) |
Apr 29, 2009 | 22.34 | 23.08 | 22.11 | 22.90 | 1,552,217 | +0.80(+3.63%) |
Apr 28, 2009 | 20.69 | 22.44 | 20.63 | 22.10 | 1,355,432 | +1.04(+4.92%) |
Apr 27, 2009 | 21.87 | 22.17 | 20.49 | 21.06 | 1,511,715 | -1.51(-6.69%) |
Apr 24, 2009 | 21.61 | 23.13 | 21.21 | 22.57 | 1,782,663 | +1.03(+4.78%) |
Apr 23, 2009 | 21.05 | 21.72 | 20.23 | 21.54 | 1,307,430 | +0.59(+2.79%) |
Apr 22, 2009 | 21.01 | 22.17 | 20.70 | 20.96 | 2,030,107 | -0.60(-2.80%) |
Apr 21, 2009 | 17.98 | 21.57 | 17.57 | 21.56 | 3,336,128 | +2.40(+12.53%) |
Apr 20, 2009 | 20.35 | 20.71 | 19.11 | 19.16 | 1,960,816 | -1.89(-8.98%) |
Apr 17, 2009 | 20.78 | 21.62 | 19.99 | 21.05 | 1,420,684 | +0.23(+1.13%) |
Apr 16, 2009 | 19.89 | 21.65 | 18.89 | 20.82 | 2,055,634 | +1.14(+5.77%) |
Apr 15, 2009 | 18.15 | 19.74 | 17.96 | 19.68 | 1,696,483 | +1.43(+7.86%) |
Apr 14, 2009 | 19.17 | 19.59 | 18.23 | 18.25 | 1,996,165 | -1.53(-7.76%) |
Apr 13, 2009 | 19.71 | 20.26 | 18.92 | 19.78 | 1,256,416 | -0.57(-2.79%) |
Apr 09, 2009 | 19.02 | 20.40 | 18.92 | 20.35 | 2,119,095 | +1.98(+10.81%) |
Apr 08, 2009 | 17.98 | 18.53 | 17.80 | 18.36 | 1,115,561 | +0.51(+2.85%) |
Apr 07, 2009 | 18.88 | 19.06 | 17.79 | 17.85 | 1,694,597 | -1.48(-7.66%) |
Apr 06, 2009 | 19.44 | 19.62 | 18.52 | 19.33 | 1,572,118 | -0.43(-2.19%) |
Apr 03, 2009 | 18.25 | 19.80 | 17.84 | 19.77 | 2,057,315 | +1.43(+7.83%) |
Apr 02, 2009 | 17.89 | 18.58 | 17.67 | 18.33 | 2,120,893 | +0.63(+3.57%) |
Apr 01, 2009 | 17.52 | 17.88 | 17.18 | 17.70 | 1,764,218 | -0.35(-1.95%) |
Mar 31, 2009 | 17.04 | 18.14 | 16.86 | 18.05 | 2,393,144 | +1.39(+8.33%) |
Mar 30, 2009 | 16.38 | 16.97 | 16.17 | 16.66 | 1,548,167 | -1.39(-7.72%) |
Mar 26, 2009 | 17.69 | 18.09 | 16.99 | 18.06 | 1,939,765 | +0.67(+3.87%) |
Mar 25, 2009 | 17.39 | 17.79 | 16.06 | 17.38 | 1,881,197 | +0.41(+2.41%) |
Mar 24, 2009 | 18.21 | 18.73 | 16.86 | 16.97 | 2,016,279 | -1.86(-9.86%) |
Mar 23, 2009 | 17.43 | 18.87 | 17.33 | 18.83 | 2,432,966 | +2.67(+16.52%) |
Mar 20, 2009 | 17.04 | 17.50 | 16.13 | 16.16 | 1,674,619 | -0.84(-4.96%) |
Mar 19, 2009 | 18.74 | 18.90 | 16.99 | 17.00 | 1,534,426 | -1.55(-8.33%) |
Mar 18, 2009 | 17.74 | 18.56 | 17.00 | 18.55 | 2,217,896 | +0.63(+3.53%) |
Mar 17, 2009 | 17.19 | 17.93 | 16.97 | 17.92 | 2,139,106 | +0.77(+4.47%) |
Mar 16, 2009 | 17.71 | 18.24 | 16.72 | 17.15 | 2,301,262 | -0.28(-1.58%) |
Mar 13, 2009 | 17.57 | 17.62 | 16.82 | 17.43 | 0 | -0.07(-0.40%) |
Mar 12, 2009 | 15.91 | 17.58 | 15.47 | 17.50 | 1,664,513 | +1.42(+8.85%) |
Mar 11, 2009 | 16.39 | 16.65 | 15.80 | 16.07 | 1,874,091 | -0.09(-0.58%) |
Mar 10, 2009 | 14.53 | 16.24 | 14.32 | 16.17 | 2,091,236 | +2.10(+14.90%) |
Mar 09, 2009 | 13.63 | 14.12 | 13.30 | 14.07 | 1,016,466 | +0.19(+1.35%) |
Mar 06, 2009 | 13.65 | 14.05 | 13.01 | 13.88 | 0 | +0.38(+2.82%) |
Mar 05, 2009 | 13.96 | 14.08 | 13.41 | 13.50 | 1,381,429 | -0.70(-4.91%) |
Mar 04, 2009 | 13.97 | 14.53 | 13.58 | 14.20 | 1,282,287 | +0.06(+0.46%) |
Mar 02, 2009 | 15.02 | 15.23 | 14.05 | 14.13 | 1,657,550 | -1.00(-6.61%) |
Feb 27, 2009 | 15.69 | 16.33 | 15.07 | 15.14 | 0 | -0.82(-5.14%) |
Feb 26, 2009 | 16.95 | 16.95 | 15.79 | 15.96 | 1,863,075 | -0.46(-2.82%) |
Feb 25, 2009 | 15.83 | 17.13 | 15.49 | 16.42 | 1,907,073 | +0.26(+1.63%) |
Feb 24, 2009 | 14.83 | 16.24 | 14.56 | 16.15 | 1,598,991 | +1.50(+10.27%) |
Feb 23, 2009 | 15.94 | 15.94 | 14.54 | 14.65 | 1,515,438 | -1.11(-7.06%) |
Feb 20, 2009 | 14.09 | 15.80 | 13.97 | 15.76 | 0 | +1.28(+8.86%) |
Feb 19, 2009 | 15.57 | 15.76 | 14.35 | 14.48 | 1,455,706 | -0.77(-5.07%) |
Feb 18, 2009 | 15.48 | 15.74 | 14.90 | 15.25 | 1,077,655 | -0.01(-0.04%) |
Feb 17, 2009 | 15.47 | 15.97 | 15.18 | 15.26 | 1,624,503 | -0.87(-5.41%) |
Feb 13, 2009 | 16.74 | 17.12 | 16.09 | 16.13 | 1,513,300 | -0.78(-4.61%) |
Feb 12, 2009 | 16.57 | 17.16 | 15.87 | 16.91 | 1,559,977 | -0.43(-2.47%) |
Feb 11, 2009 | 16.64 | 17.50 | 15.87 | 17.34 | 1,604,253 | +0.83(+5.00%) |
Feb 10, 2009 | 17.21 | 17.45 | 16.18 | 16.51 | 1,607,543 | -0.91(-5.24%) |
Feb 09, 2009 | 16.99 | 17.45 | 16.59 | 17.43 | 736,067 | +0.26(+1.54%) |
Feb 06, 2009 | 15.18 | 17.37 | 15.04 | 17.16 | 0 | +1.32(+8.35%) |
Feb 05, 2009 | 16.27 | 16.43 | 15.23 | 15.84 | 1,265,184 | -0.67(-4.08%) |
Feb 04, 2009 | 17.20 | 17.65 | 16.44 | 16.51 | 1,151,352 | -0.74(-4.28%) |
Feb 03, 2009 | 18.02 | 18.17 | 17.15 | 17.25 | 1,203,314 | -0.61(-3.44%) |
Feb 02, 2009 | 17.00 | 17.91 | 16.58 | 17.86 | 1,062,919 | +0.57(+3.28%) |
Jan 30, 2009 | 18.03 | 18.27 | 17.02 | 17.30 | 0 | -0.53(-2.96%) |
Jan 29, 2009 | 19.12 | 19.30 | 17.64 | 17.82 | 992,286 | -1.72(-8.81%) |
Jan 28, 2009 | 18.56 | 19.72 | 18.49 | 19.55 | 1,190,954 | +1.42(+7.85%) |
Jan 27, 2009 | 17.72 | 18.16 | 17.51 | 18.12 | 410,373 | +0.57(+3.27%) |
Jan 26, 2009 | 17.70 | 17.96 | 16.97 | 17.55 | 372,278 | -0.03(-0.17%) |
Jan 23, 2009 | 16.81 | 17.63 | 16.52 | 17.58 | 602,695 | +0.41(+2.39%) |
Jan 22, 2009 | 17.36 | 18.04 | 16.95 | 17.17 | 1,074,268 | -0.69(-3.87%) |
Jan 21, 2009 | 16.35 | 17.88 | 16.18 | 17.86 | 1,442,420 | +1.65(+10.19%) |
Jan 20, 2009 | 17.78 | 18.04 | 15.96 | 16.21 | 1,339,592 | -2.09(-11.42%) |
Jan 16, 2009 | 17.95 | 18.44 | 17.45 | 18.30 | 0 | +0.66(+3.72%) |
Jan 15, 2009 | 17.14 | 18.08 | 16.56 | 17.64 | 1,254,225 | +0.50(+2.90%) |
Jan 14, 2009 | 16.83 | 17.48 | 16.79 | 17.14 | 1,546,073 | -0.35(-1.98%) |
Jan 13, 2009 | 17.27 | 17.61 | 16.76 | 17.49 | 1,884,055 | -0.02(-0.10%) |
Jan 12, 2009 | 18.26 | 18.40 | 17.29 | 17.51 | 1,594,290 | -0.74(-4.07%) |
Jan 09, 2009 | 19.00 | 19.02 | 18.16 | 18.25 | 1,241,503 | -0.54(-2.87%) |
Jan 08, 2009 | 19.26 | 19.26 | 18.68 | 18.79 | 1,049,815 | -0.37(-1.96%) |
Jan 07, 2009 | 19.34 | 19.70 | 19.06 | 19.16 | 1,403,847 | -0.71(-3.57%) |
Jan 06, 2009 | 19.77 | 20.08 | 18.73 | 19.87 | 1,355,204 | +0.29(+1.50%) |
Jan 05, 2009 | 20.19 | 20.58 | 19.54 | 19.58 | 1,104,731 | -0.84(-4.10%) |
Jan 02, 2009 | 21.81 | 21.95 | 20.36 | 20.42 | 0 | -1.34(-6.16%) |
Jan 01, 2009 | 20.55 | 22.05 | 20.47 | 21.76 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.55 | 22.05 | 20.47 | 21.76 | 862,528 | +0.94(+4.53%) |
Dec 30, 2008 | 19.40 | 20.83 | 19.40 | 20.82 | 793,174 | +1.21(+6.18%) |
Dec 29, 2008 | 20.60 | 20.60 | 19.23 | 19.60 | 729,020 | -1.18(-5.66%) |
Dec 26, 2008 | 20.79 | 21.01 | 20.15 | 20.78 | 0 | +0.19(+0.94%) |
Dec 24, 2008 | 20.60 | 20.69 | 20.10 | 20.59 | 379,893 | +0.11(+0.51%) |
Dec 23, 2008 | 21.37 | 21.64 | 20.31 | 20.48 | 904,379 | -0.70(-3.32%) |
Dec 22, 2008 | 22.07 | 22.07 | 20.00 | 21.18 | 876,311 | -0.91(-4.13%) |
Dec 19, 2008 | 21.04 | 22.12 | 20.80 | 22.10 | 1,421,655 | +1.46(+7.06%) |
Dec 18, 2008 | 22.26 | 22.65 | 20.52 | 20.64 | 1,433,960 | -1.64(-7.36%) |
Dec 17, 2008 | 20.58 | 23.01 | 20.08 | 22.28 | 946,478 | +1.41(+6.76%) |
Dec 16, 2008 | 19.18 | 21.11 | 18.80 | 20.87 | 1,937,509 | +2.15(+11.48%) |
Dec 15, 2008 | 19.94 | 20.28 | 18.15 | 18.72 | 845,883 | -1.21(-6.08%) |
Dec 12, 2008 | 17.52 | 19.97 | 17.52 | 19.93 | 0 | +1.73(+9.52%) |
Dec 11, 2008 | 21.54 | 21.59 | 17.99 | 18.20 | 1,798,346 | -3.92(-17.73%) |
Dec 10, 2008 | 21.03 | 22.13 | 20.38 | 22.12 | 792,877 | +1.46(+7.09%) |
Dec 09, 2008 | 22.38 | 22.99 | 20.28 | 20.66 | 1,276,480 | -2.34(-10.18%) |
Dec 08, 2008 | 22.62 | 23.26 | 21.70 | 23.00 | 1,410,309 | +0.80(+3.59%) |
Dec 05, 2008 | 19.33 | 22.20 | 19.21 | 22.20 | 0 | +2.55(+12.96%) |
Dec 04, 2008 | 20.77 | 22.01 | 19.11 | 19.66 | 1,233,351 | -1.39(-6.62%) |
Dec 03, 2008 | 19.22 | 21.45 | 18.74 | 21.05 | 1,226,122 | +1.20(+6.05%) |
Dec 02, 2008 | 17.28 | 20.09 | 17.08 | 19.85 | 1,709,992 | +3.12(+18.66%) |
Dec 01, 2008 | 20.43 | 21.44 | 16.59 | 16.73 | 1,871,835 | -4.95(-22.85%) |
Nov 28, 2008 | 21.76 | 22.52 | 21.25 | 21.68 | 645,250 | -0.16(-0.72%) |
Nov 26, 2008 | 20.49 | 21.97 | 19.79 | 21.84 | 1,127,446 | +1.20(+5.82%) |
Nov 25, 2008 | 19.31 | 20.80 | 18.87 | 20.64 | 1,602,438 | +1.73(+9.13%) |
Nov 24, 2008 | 15.98 | 19.13 | 15.58 | 18.91 | 1,560,025 | +3.54(+23.05%) |
Nov 21, 2008 | 14.38 | 15.87 | 13.88 | 15.37 | 1,904,628 | +1.29(+9.19%) |
Nov 20, 2008 | 15.80 | 16.61 | 13.84 | 14.08 | 1,256,638 | -1.69(-10.73%) |
Nov 19, 2008 | 17.37 | 17.37 | 15.68 | 15.77 | 1,140,490 | -1.80(-10.23%) |
Nov 18, 2008 | 16.93 | 17.71 | 16.69 | 17.57 | 1,096,566 | +0.60(+3.56%) |
Nov 17, 2008 | 17.12 | 18.09 | 16.80 | 16.96 | 996,868 | -0.32(-1.86%) |
Nov 14, 2008 | 19.11 | 19.22 | 17.27 | 17.28 | 0 | -2.18(-11.22%) |
Nov 13, 2008 | 18.33 | 19.98 | 17.73 | 19.47 | 2,105,574 | +1.43(+7.95%) |
Nov 12, 2008 | 17.59 | 18.47 | 17.34 | 18.03 | 928,972 | -0.05(-0.29%) |
Nov 11, 2008 | 17.57 | 18.85 | 16.99 | 18.09 | 804,142 | +0.36(+2.01%) |
Nov 10, 2008 | 19.58 | 19.58 | 17.57 | 17.73 | 693,211 | -1.33(-6.97%) |
Nov 07, 2008 | 18.97 | 19.16 | 17.71 | 19.06 | 0 | +0.04(+0.22%) |
Nov 06, 2008 | 19.86 | 19.86 | 18.94 | 19.02 | 628,786 | -0.74(-3.76%) |
Nov 05, 2008 | 21.00 | 21.31 | 19.50 | 19.76 | 915,902 | -1.73(-8.06%) |
Nov 04, 2008 | 21.08 | 21.66 | 20.48 | 21.49 | 795,567 | +0.82(+3.97%) |