Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.10 | 29.74 | 28.15 | 28.77 | 91,649 | -1.59(-5.24%) |
Oct 29, 2009 | 29.50 | 30.45 | 29.50 | 30.36 | 26,598 | +0.41(+1.37%) |
Oct 28, 2009 | 30.45 | 30.90 | 29.85 | 29.95 | 35,398 | -0.94(-3.04%) |
Oct 27, 2009 | 31.25 | 31.25 | 30.65 | 30.89 | 52,089 | -0.11(-0.35%) |
Oct 26, 2009 | 32.70 | 32.70 | 31.00 | 31.00 | 44,384 | -1.44(-4.44%) |
Oct 23, 2009 | 32.55 | 32.65 | 32.25 | 32.44 | 16,187 | -0.33(-1.01%) |
Oct 22, 2009 | 32.65 | 33.00 | 32.48 | 32.77 | 21,863 | -0.73(-2.18%) |
Oct 21, 2009 | 33.33 | 33.95 | 33.10 | 33.50 | 11,433 | +0.55(+1.67%) |
Oct 20, 2009 | 32.65 | 33.25 | 32.50 | 32.95 | 26,241 | -0.75(-2.23%) |
Oct 19, 2009 | 33.05 | 33.88 | 32.68 | 33.70 | 23,326 | +1.13(+3.47%) |
Oct 16, 2009 | 33.10 | 33.10 | 32.50 | 32.57 | 19,568 | -0.23(-0.70%) |
Oct 15, 2009 | 33.90 | 33.90 | 32.80 | 32.80 | 88,019 | -0.73(-2.17%) |
Oct 14, 2009 | 33.60 | 34.00 | 33.40 | 33.53 | 24,490 | +0.43(+1.29%) |
Oct 13, 2009 | 33.10 | 33.15 | 32.60 | 33.10 | 25,239 | +0.90(+2.80%) |
Oct 12, 2009 | 32.43 | 32.43 | 32.05 | 32.20 | 19,487 | +0.00(+0.00%) |
Oct 09, 2009 | 32.45 | 32.45 | 31.85 | 32.20 | 13,287 | -0.10(-0.31%) |
Oct 08, 2009 | 32.05 | 32.49 | 31.15 | 32.30 | 38,786 | +1.15(+3.69%) |
Oct 07, 2009 | 30.90 | 31.30 | 30.75 | 31.15 | 15,133 | +0.69(+2.27%) |
Oct 06, 2009 | 29.25 | 30.65 | 27.40 | 30.46 | 67,427 | +1.85(+6.47%) |
Oct 05, 2009 | 27.70 | 28.85 | 27.70 | 28.61 | 25,887 | +1.11(+4.04%) |
Oct 02, 2009 | 27.15 | 27.64 | 27.10 | 27.50 | 73,282 | -0.44(-1.57%) |
Oct 01, 2009 | 28.40 | 28.85 | 27.75 | 27.94 | 16,848 | -0.55(-1.93%) |
Sep 30, 2009 | 28.50 | 28.50 | 27.81 | 28.49 | 42,058 | +0.46(+1.64%) |
Sep 29, 2009 | 27.82 | 28.19 | 27.60 | 28.03 | 22,503 | +0.28(+1.01%) |
Sep 28, 2009 | 27.60 | 27.99 | 27.37 | 27.75 | 12,359 | -0.89(-3.11%) |
Sep 25, 2009 | 28.50 | 28.97 | 28.47 | 28.64 | 23,430 | +0.14(+0.49%) |
Sep 24, 2009 | 29.25 | 29.85 | 28.30 | 28.50 | 29,581 | -1.05(-3.55%) |
Sep 23, 2009 | 29.65 | 30.25 | 29.50 | 29.55 | 34,088 | -0.34(-1.14%) |
Sep 22, 2009 | 29.75 | 29.90 | 29.20 | 29.89 | 51,900 | +1.49(+5.25%) |
Sep 21, 2009 | 28.65 | 28.65 | 28.15 | 28.40 | 13,254 | -0.90(-3.07%) |
Sep 18, 2009 | 29.60 | 30.20 | 29.30 | 29.30 | 24,136 | -1.25(-4.09%) |
Sep 17, 2009 | 30.60 | 31.00 | 30.38 | 30.55 | 60,393 | -0.60(-1.93%) |
Sep 16, 2009 | 30.30 | 31.20 | 30.30 | 31.15 | 65,771 | +1.75(+5.95%) |
Sep 15, 2009 | 28.50 | 29.40 | 28.50 | 29.40 | 34,378 | +0.34(+1.17%) |
Sep 14, 2009 | 28.90 | 29.40 | 28.90 | 29.06 | 19,492 | -0.79(-2.65%) |
Sep 11, 2009 | 29.90 | 30.00 | 29.50 | 29.85 | 67,721 | +0.60(+2.05%) |
Sep 10, 2009 | 29.10 | 29.40 | 28.55 | 29.25 | 24,405 | -0.15(-0.51%) |
Sep 09, 2009 | 29.62 | 29.75 | 29.21 | 29.40 | 35,491 | +0.60(+2.08%) |
Sep 08, 2009 | 29.20 | 29.40 | 28.75 | 28.80 | 48,972 | +1.75(+6.47%) |
Sep 04, 2009 | 27.15 | 27.15 | 26.60 | 27.05 | 16,067 | -0.35(-1.28%) |
Sep 03, 2009 | 26.51 | 27.45 | 26.51 | 27.40 | 124,908 | +2.11(+8.34%) |
Sep 02, 2009 | 24.30 | 25.30 | 24.30 | 25.29 | 90,049 | +1.08(+4.46%) |
Sep 01, 2009 | 24.65 | 25.25 | 24.15 | 24.21 | 31,735 | -0.76(-3.04%) |
Aug 31, 2009 | 24.77 | 25.05 | 24.76 | 24.97 | 30,315 | +0.37(+1.50%) |
Aug 28, 2009 | 24.45 | 25.09 | 24.40 | 24.60 | 25,723 | -0.20(-0.81%) |
Aug 27, 2009 | 24.45 | 25.05 | 24.35 | 24.80 | 32,589 | +0.95(+3.98%) |
Aug 26, 2009 | 24.05 | 24.40 | 23.75 | 23.85 | 20,891 | -0.30(-1.24%) |
Aug 25, 2009 | 24.10 | 24.61 | 24.03 | 24.15 | 14,728 | -0.23(-0.94%) |
Aug 24, 2009 | 24.90 | 24.90 | 24.30 | 24.38 | 60,504 | +0.13(+0.54%) |
Aug 21, 2009 | 23.60 | 24.50 | 23.60 | 24.25 | 36,777 | +0.05(+0.21%) |
Aug 20, 2009 | 23.80 | 24.30 | 23.60 | 24.20 | 24,569 | +0.20(+0.83%) |
Aug 19, 2009 | 23.85 | 24.05 | 23.29 | 24.00 | 24,070 | -0.45(-1.84%) |
Aug 18, 2009 | 24.15 | 24.61 | 24.15 | 24.45 | 20,944 | +0.20(+0.82%) |
Aug 17, 2009 | 24.40 | 24.40 | 23.50 | 24.25 | 14,656 | +0.12(+0.50%) |
Aug 14, 2009 | 24.35 | 24.45 | 24.13 | 24.13 | 11,583 | -0.63(-2.54%) |
Aug 13, 2009 | 25.25 | 25.25 | 24.60 | 24.76 | 24,874 | +0.06(+0.24%) |
Aug 12, 2009 | 24.05 | 24.78 | 23.80 | 24.70 | 67,128 | +0.48(+1.98%) |
Aug 11, 2009 | 24.45 | 24.80 | 24.10 | 24.22 | 645,889 | -0.73(-2.93%) |
Aug 10, 2009 | 24.82 | 25.00 | 24.75 | 24.95 | 566,527 | -0.42(-1.66%) |
Aug 07, 2009 | 25.55 | 25.65 | 25.10 | 25.37 | 64,779 | -0.11(-0.43%) |
Aug 06, 2009 | 25.70 | 25.85 | 25.16 | 25.48 | 100,462 | -0.21(-0.82%) |
Aug 05, 2009 | 26.00 | 26.00 | 25.44 | 25.69 | 12,109 | -0.91(-3.42%) |
Aug 04, 2009 | 26.00 | 26.60 | 26.00 | 26.60 | 23,752 | +1.05(+4.11%) |
Aug 03, 2009 | 25.00 | 25.75 | 25.00 | 25.55 | 168,379 | +0.45(+1.79%) |
Jul 31, 2009 | 24.95 | 25.25 | 24.55 | 25.10 | 861,448 | -0.15(-0.59%) |
Jul 30, 2009 | 25.05 | 25.35 | 24.50 | 25.25 | 137,407 | +1.20(+4.99%) |
Jul 29, 2009 | 24.85 | 24.85 | 24.00 | 24.05 | 118,543 | -1.00(-3.99%) |
Jul 28, 2009 | 24.95 | 25.45 | 24.26 | 25.05 | 30,355 | +0.00(+0.00%) |
Jul 27, 2009 | 25.03 | 25.25 | 24.96 | 25.05 | 11,746 | +0.00(+0.00%) |
Jul 24, 2009 | 25.15 | 25.15 | 24.70 | 25.05 | 14,823 | +0.05(+0.20%) |
Jul 23, 2009 | 24.80 | 25.30 | 24.80 | 25.00 | 13,856 | +0.50(+2.04%) |
Jul 22, 2009 | 24.80 | 24.80 | 24.35 | 24.50 | 12,332 | -0.45(-1.80%) |
Jul 21, 2009 | 25.75 | 25.80 | 24.90 | 24.95 | 11,350 | -0.80(-3.11%) |
Jul 20, 2009 | 25.55 | 25.80 | 25.30 | 25.75 | 22,847 | +0.90(+3.62%) |
Jul 17, 2009 | 25.05 | 25.05 | 24.55 | 24.85 | 7,577 | -0.10(-0.40%) |
Jul 16, 2009 | 24.85 | 24.95 | 24.55 | 24.95 | 38,545 | +0.11(+0.44%) |
Jul 15, 2009 | 23.95 | 24.84 | 23.95 | 24.84 | 41,790 | +1.24(+5.25%) |
Jul 14, 2009 | 23.50 | 23.90 | 23.50 | 23.60 | 9,026 | -0.05(-0.21%) |
Jul 13, 2009 | 23.25 | 23.65 | 23.00 | 23.65 | 10,507 | +0.40(+1.72%) |
Jul 10, 2009 | 22.95 | 23.55 | 22.95 | 23.25 | 9,133 | +0.20(+0.87%) |
Jul 09, 2009 | 23.00 | 23.40 | 22.90 | 23.05 | 16,253 | +0.95(+4.30%) |
Jul 08, 2009 | 22.95 | 22.95 | 21.75 | 22.10 | 26,046 | -0.95(-4.12%) |
Jul 07, 2009 | 23.45 | 23.85 | 23.05 | 23.05 | 21,496 | -0.75(-3.15%) |
Jul 06, 2009 | 23.70 | 23.80 | 23.35 | 23.80 | 10,377 | -0.48(-1.98%) |
Jul 02, 2009 | 24.90 | 24.90 | 24.28 | 24.28 | 27,262 | -0.37(-1.50%) |
Jul 01, 2009 | 24.92 | 24.92 | 24.30 | 24.65 | 15,482 | +0.50(+2.07%) |
Jun 30, 2009 | 24.50 | 24.90 | 24.10 | 24.15 | 16,751 | +0.14(+0.58%) |
Jun 29, 2009 | 24.25 | 24.35 | 23.90 | 24.01 | 6,224 | +0.01(+0.04%) |
Jun 26, 2009 | 24.37 | 24.37 | 23.95 | 24.00 | 35,358 | -0.20(-0.83%) |
Jun 25, 2009 | 23.95 | 24.25 | 23.95 | 24.20 | 56,730 | +0.65(+2.76%) |
Jun 24, 2009 | 23.85 | 24.00 | 23.35 | 23.55 | 31,566 | -0.45(-1.87%) |
Jun 23, 2009 | 23.51 | 24.05 | 23.40 | 24.00 | 27,175 | +0.00(+0.00%) |
Jun 22, 2009 | 24.50 | 25.05 | 23.88 | 24.00 | 34,197 | -1.20(-4.76%) |
Jun 19, 2009 | 25.10 | 25.36 | 24.85 | 25.20 | 45,577 | +0.80(+3.28%) |
Jun 18, 2009 | 24.65 | 24.75 | 24.15 | 24.40 | 31,754 | -0.15(-0.61%) |
Jun 17, 2009 | 24.21 | 24.80 | 24.15 | 24.55 | 17,715 | -0.50(-2.00%) |
Jun 16, 2009 | 25.32 | 25.70 | 24.90 | 25.05 | 26,505 | +0.35(+1.42%) |
Jun 15, 2009 | 25.50 | 25.50 | 24.45 | 24.70 | 37,464 | -1.30(-5.00%) |
Jun 12, 2009 | 25.85 | 26.20 | 25.40 | 26.00 | 13,526 | -0.45(-1.70%) |
Jun 11, 2009 | 25.95 | 26.51 | 25.80 | 26.45 | 66,557 | +1.15(+4.55%) |
Jun 10, 2009 | 26.00 | 26.00 | 25.00 | 25.30 | 17,861 | +0.00(+0.00%) |
Jun 09, 2009 | 25.20 | 25.65 | 25.15 | 25.30 | 12,938 | -0.25(-0.98%) |
Jun 08, 2009 | 25.65 | 25.70 | 25.00 | 25.55 | 25,532 | -0.15(-0.58%) |
Jun 05, 2009 | 26.10 | 26.25 | 25.65 | 25.70 | 36,335 | -1.30(-4.81%) |
Jun 04, 2009 | 26.80 | 27.10 | 26.45 | 27.00 | 26,450 | +0.05(+0.19%) |
Jun 03, 2009 | 27.95 | 28.15 | 26.45 | 26.95 | 92,351 | -1.05(-3.75%) |
Jun 02, 2009 | 27.35 | 28.00 | 27.35 | 28.00 | 31,038 | +0.55(+2.00%) |
Jun 01, 2009 | 27.25 | 27.83 | 27.25 | 27.45 | 43,632 | +0.77(+2.89%) |
May 29, 2009 | 26.40 | 26.80 | 26.36 | 26.68 | 59,287 | +0.88(+3.41%) |
May 28, 2009 | 25.40 | 25.80 | 25.15 | 25.80 | 42,705 | +0.90(+3.61%) |
May 27, 2009 | 25.50 | 25.50 | 24.90 | 24.90 | 19,579 | -0.40(-1.58%) |
May 26, 2009 | 24.65 | 25.55 | 24.50 | 25.30 | 32,872 | +0.10(+0.40%) |
May 22, 2009 | 25.55 | 25.55 | 24.90 | 25.20 | 12,445 | +0.50(+2.02%) |
May 21, 2009 | 24.60 | 24.75 | 24.00 | 24.70 | 52,394 | +0.30(+1.23%) |
May 20, 2009 | 24.40 | 25.00 | 24.10 | 24.40 | 35,357 | +1.45(+6.32%) |
May 19, 2009 | 22.95 | 23.20 | 22.75 | 22.95 | 34,145 | +0.20(+0.88%) |
May 18, 2009 | 22.95 | 22.95 | 22.25 | 22.75 | 25,956 | +0.30(+1.34%) |
May 17, 2009 | 22.50 | 22.70 | 22.45 | 22.45 | 9,704 | +0.35(+1.58%) |
May 15, 2009 | 22.50 | 22.70 | 21.80 | 22.10 | 21,498 | -0.35(-1.56%) |
May 14, 2009 | 22.50 | 22.70 | 21.90 | 22.45 | 31,800 | +0.15(+0.67%) |
May 13, 2009 | 22.60 | 22.90 | 22.30 | 22.30 | 37,188 | -0.80(-3.46%) |
May 12, 2009 | 22.95 | 23.30 | 22.65 | 23.10 | 25,422 | +0.95(+4.29%) |
May 11, 2009 | 22.20 | 22.65 | 22.00 | 22.15 | 16,084 | -1.10(-4.73%) |
May 08, 2009 | 22.60 | 23.30 | 22.60 | 23.25 | 22,725 | +1.20(+5.44%) |
May 07, 2009 | 23.05 | 23.05 | 22.05 | 22.05 | 22,067 | -1.05(-4.55%) |
May 06, 2009 | 23.01 | 23.25 | 22.85 | 23.10 | 17,033 | -0.15(-0.65%) |
May 05, 2009 | 23.30 | 23.65 | 23.05 | 23.25 | 14,326 | +0.25(+1.09%) |
May 04, 2009 | 23.05 | 23.40 | 23.00 | 23.00 | 24,228 | +1.05(+4.78%) |
May 01, 2009 | 22.05 | 22.35 | 21.60 | 21.95 | 42,341 | +0.40(+1.86%) |
Apr 30, 2009 | 21.95 | 22.05 | 21.55 | 21.55 | 25,544 | -0.89(-3.97%) |
Apr 29, 2009 | 22.09 | 22.44 | 21.75 | 22.44 | 21,560 | +0.98(+4.57%) |
Apr 28, 2009 | 21.14 | 21.70 | 21.14 | 21.46 | 11,546 | -0.74(-3.33%) |
Apr 27, 2009 | 22.15 | 22.50 | 22.00 | 22.20 | 11,881 | +0.12(+0.54%) |
Apr 24, 2009 | 22.20 | 22.40 | 21.75 | 22.08 | 65,282 | +1.30(+6.26%) |
Apr 23, 2009 | 20.70 | 21.00 | 20.30 | 20.78 | 34,748 | +0.39(+1.91%) |
Apr 22, 2009 | 20.15 | 20.60 | 19.95 | 20.39 | 29,032 | -0.23(-1.14%) |
Apr 21, 2009 | 20.45 | 20.80 | 20.25 | 20.62 | 28,626 | +0.89(+4.54%) |
Apr 20, 2009 | 19.85 | 20.10 | 19.51 | 19.73 | 56,226 | -0.22(-1.10%) |
Apr 17, 2009 | 20.50 | 20.50 | 19.84 | 19.95 | 20,708 | -1.20(-5.67%) |
Apr 16, 2009 | 21.70 | 21.70 | 21.05 | 21.15 | 37,626 | -1.20(-5.37%) |
Apr 15, 2009 | 21.90 | 22.35 | 21.70 | 22.35 | 22,180 | +0.70(+3.23%) |
Apr 14, 2009 | 21.85 | 22.05 | 21.45 | 21.65 | 13,290 | +0.05(+0.23%) |
Apr 13, 2009 | 21.15 | 21.60 | 21.10 | 21.60 | 11,246 | +0.30(+1.41%) |
Apr 09, 2009 | 21.00 | 21.30 | 20.35 | 21.30 | 24,306 | +1.00(+4.93%) |
Apr 08, 2009 | 20.95 | 20.95 | 20.30 | 20.30 | 12,255 | -0.10(-0.49%) |
Apr 07, 2009 | 20.75 | 20.75 | 20.40 | 20.40 | 33,647 | +0.00(+0.00%) |
Apr 06, 2009 | 21.00 | 21.00 | 20.25 | 20.40 | 25,561 | -0.97(-4.54%) |
Apr 03, 2009 | 22.10 | 22.10 | 21.05 | 21.37 | 58,433 | -1.81(-7.81%) |
Apr 02, 2009 | 23.90 | 23.90 | 23.00 | 23.18 | 41,192 | +0.38(+1.67%) |
Apr 01, 2009 | 23.00 | 23.45 | 22.45 | 22.80 | 33,777 | -0.40(-1.72%) |
Mar 31, 2009 | 22.90 | 23.20 | 22.70 | 23.20 | 30,133 | +1.55(+7.16%) |
Mar 30, 2009 | 21.65 | 21.95 | 21.50 | 21.65 | 39,170 | -1.60(-6.88%) |
Mar 26, 2009 | 23.16 | 23.25 | 22.90 | 23.25 | 37,043 | +0.50(+2.20%) |
Mar 25, 2009 | 22.35 | 23.05 | 22.05 | 22.75 | 60,731 | +0.00(+0.00%) |
Mar 24, 2009 | 23.00 | 23.00 | 22.35 | 22.75 | 34,186 | -1.00(-4.21%) |
Mar 23, 2009 | 23.89 | 24.00 | 23.65 | 23.75 | 113,918 | +0.38(+1.63%) |
Mar 20, 2009 | 23.48 | 23.70 | 23.05 | 23.37 | 62,261 | +0.12(+0.52%) |
Mar 19, 2009 | 23.25 | 23.35 | 22.70 | 23.25 | 32,782 | +1.60(+7.39%) |
Mar 18, 2009 | 20.90 | 22.00 | 19.87 | 21.65 | 26,434 | +0.55(+2.61%) |
Mar 17, 2009 | 21.40 | 21.40 | 20.68 | 21.10 | 14,176 | +0.40(+1.93%) |
Mar 16, 2009 | 21.15 | 21.20 | 20.65 | 20.70 | 21,144 | -0.52(-2.45%) |
Mar 13, 2009 | 21.10 | 21.65 | 20.80 | 21.22 | 26,006 | +0.02(+0.09%) |
Mar 12, 2009 | 20.15 | 21.20 | 20.15 | 21.20 | 17,760 | +0.75(+3.67%) |
Mar 11, 2009 | 20.12 | 20.65 | 20.00 | 20.45 | 44,974 | +1.35(+7.07%) |
Mar 10, 2009 | 19.55 | 19.80 | 19.05 | 19.10 | 36,127 | -0.06(-0.31%) |
Mar 09, 2009 | 20.00 | 20.00 | 19.06 | 19.16 | 42,348 | -0.64(-3.23%) |
Mar 06, 2009 | 20.35 | 20.35 | 19.25 | 19.80 | 44,036 | -0.80(-3.88%) |
Mar 05, 2009 | 20.20 | 20.60 | 19.55 | 20.60 | 82,878 | +0.40(+1.98%) |
Mar 04, 2009 | 20.40 | 20.60 | 19.95 | 20.20 | 100,323 | +0.68(+3.48%) |
Mar 02, 2009 | 20.75 | 21.10 | 19.52 | 19.52 | 80,556 | -0.33(-1.66%) |
Feb 27, 2009 | 19.35 | 20.35 | 19.25 | 19.85 | 125,941 | +0.45(+2.32%) |
Feb 26, 2009 | 19.50 | 19.77 | 19.23 | 19.40 | 48,610 | -0.90(-4.43%) |
Feb 25, 2009 | 20.10 | 20.80 | 20.10 | 20.30 | 96,874 | -0.40(-1.93%) |
Feb 24, 2009 | 21.00 | 21.15 | 20.34 | 20.70 | 128,966 | +0.20(+0.98%) |
Feb 23, 2009 | 21.25 | 21.45 | 20.50 | 20.50 | 78,868 | +0.50(+2.50%) |
Feb 20, 2009 | 21.60 | 21.85 | 20.00 | 20.00 | 57,297 | -2.60(-11.50%) |
Feb 19, 2009 | 23.30 | 23.40 | 22.60 | 22.60 | 48,948 | -0.63(-2.71%) |
Feb 18, 2009 | 23.00 | 23.30 | 22.85 | 23.23 | 53,325 | +1.03(+4.64%) |
Feb 17, 2009 | 22.43 | 22.48 | 21.40 | 22.20 | 41,479 | -0.56(-2.46%) |
Feb 13, 2009 | 22.91 | 22.91 | 22.52 | 22.76 | 36,148 | +0.81(+3.69%) |
Feb 12, 2009 | 21.35 | 22.10 | 21.30 | 21.95 | 25,728 | +0.13(+0.60%) |
Feb 11, 2009 | 21.00 | 21.93 | 21.00 | 21.82 | 71,707 | +0.97(+4.65%) |
Feb 10, 2009 | 21.80 | 22.00 | 20.79 | 20.85 | 87,531 | -0.88(-4.05%) |
Feb 09, 2009 | 21.90 | 22.10 | 21.42 | 21.73 | 284,654 | -0.02(-0.09%) |
Feb 06, 2009 | 21.20 | 21.95 | 20.70 | 21.75 | 26,179 | +1.60(+7.94%) |
Feb 05, 2009 | 19.70 | 20.25 | 19.31 | 20.15 | 43,827 | +1.25(+6.61%) |
Feb 04, 2009 | 18.45 | 19.25 | 18.45 | 18.90 | 28,120 | -0.51(-2.63%) |
Feb 03, 2009 | 19.45 | 19.62 | 18.95 | 19.41 | 74,803 | +1.41(+7.83%) |
Feb 02, 2009 | 19.10 | 19.10 | 17.85 | 18.00 | 107,487 | -1.60(-8.16%) |
Jan 30, 2009 | 20.00 | 20.41 | 19.37 | 19.60 | 43,646 | -0.70(-3.45%) |
Jan 29, 2009 | 19.70 | 20.40 | 19.70 | 20.30 | 65,790 | -0.80(-3.79%) |
Jan 28, 2009 | 21.90 | 21.90 | 21.04 | 21.10 | 271,069 | -0.89(-4.05%) |
Jan 27, 2009 | 22.15 | 22.15 | 21.60 | 21.99 | 639,035 | +1.34(+6.49%) |
Jan 26, 2009 | 21.25 | 21.40 | 20.30 | 20.65 | 66,721 | +0.10(+0.49%) |
Jan 23, 2009 | 20.20 | 21.00 | 19.65 | 20.55 | 11,591 | -0.24(-1.15%) |
Jan 22, 2009 | 21.00 | 21.15 | 20.30 | 20.79 | 30,554 | -1.16(-5.28%) |
Jan 21, 2009 | 21.95 | 21.95 | 21.00 | 21.95 | 61,552 | +2.19(+11.08%) |
Jan 20, 2009 | 20.50 | 20.60 | 19.65 | 19.76 | 26,742 | +0.12(+0.61%) |
Jan 16, 2009 | 19.60 | 19.85 | 19.35 | 19.64 | 89,485 | +0.59(+3.10%) |
Jan 15, 2009 | 18.65 | 19.25 | 18.12 | 19.05 | 48,659 | +0.03(+0.16%) |
Jan 14, 2009 | 19.76 | 19.87 | 19.00 | 19.02 | 24,069 | -1.88(-9.00%) |
Jan 13, 2009 | 21.00 | 21.20 | 20.60 | 20.90 | 32,449 | +0.20(+0.97%) |
Jan 12, 2009 | 21.10 | 21.30 | 20.60 | 20.70 | 57,655 | -0.50(-2.36%) |
Jan 09, 2009 | 21.60 | 21.80 | 21.10 | 21.20 | 20,058 | +0.60(+2.91%) |
Jan 08, 2009 | 20.15 | 20.65 | 20.15 | 20.60 | 44,253 | +0.35(+1.73%) |
Jan 07, 2009 | 21.02 | 21.75 | 20.10 | 20.25 | 33,613 | -2.86(-12.38%) |
Jan 06, 2009 | 22.62 | 23.25 | 22.35 | 23.11 | 46,906 | +0.77(+3.45%) |
Jan 05, 2009 | 22.25 | 22.60 | 22.00 | 22.34 | 88,976 | -2.26(-9.19%) |
Jan 02, 2009 | 23.41 | 24.65 | 23.41 | 24.60 | 59,860 | +0.60(+2.50%) |
Dec 31, 2008 | 22.85 | 24.45 | 22.85 | 24.00 | 60,487 | +1.30(+5.73%) |
Dec 30, 2008 | 22.90 | 23.10 | 22.40 | 22.70 | 54,422 | +0.40(+1.79%) |
Dec 29, 2008 | 22.48 | 22.75 | 22.20 | 22.30 | 46,577 | +0.10(+0.45%) |
Dec 26, 2008 | 21.88 | 22.20 | 21.60 | 22.20 | 55,951 | +0.50(+2.30%) |
Dec 24, 2008 | 21.40 | 21.85 | 21.40 | 21.70 | 11,307 | -0.35(-1.59%) |
Dec 23, 2008 | 21.60 | 22.35 | 21.55 | 22.05 | 83,687 | +0.65(+3.04%) |
Dec 22, 2008 | 21.50 | 21.95 | 21.25 | 21.40 | 45,523 | -1.00(-4.46%) |
Dec 19, 2008 | 22.70 | 23.00 | 22.20 | 22.40 | 53,310 | +2.40(+12.00%) |
Dec 18, 2008 | 21.10 | 21.35 | 19.77 | 20.00 | 73,598 | -0.95(-4.53%) |
Dec 17, 2008 | 20.35 | 21.35 | 20.35 | 20.95 | 44,022 | +0.14(+0.67%) |
Dec 16, 2008 | 19.60 | 20.95 | 19.50 | 20.81 | 131,320 | +1.06(+5.37%) |
Dec 15, 2008 | 19.95 | 20.30 | 19.72 | 19.75 | 82,122 | +0.65(+3.40%) |
Dec 12, 2008 | 18.05 | 19.29 | 17.90 | 19.10 | 49,766 | +1.20(+6.70%) |
Dec 11, 2008 | 18.12 | 18.89 | 17.75 | 17.90 | 87,998 | -1.49(-7.68%) |
Dec 10, 2008 | 18.50 | 19.45 | 18.50 | 19.39 | 88,488 | +0.61(+3.25%) |
Dec 09, 2008 | 17.20 | 19.00 | 16.02 | 18.78 | 79,433 | +0.98(+5.51%) |
Dec 08, 2008 | 17.50 | 17.90 | 17.40 | 17.80 | 65,195 | +1.78(+11.11%) |
Dec 05, 2008 | 15.50 | 16.25 | 15.32 | 16.02 | 70,396 | +0.62(+4.03%) |
Dec 04, 2008 | 16.10 | 16.25 | 15.30 | 15.40 | 55,962 | -1.21(-7.28%) |
Dec 03, 2008 | 16.41 | 16.73 | 15.75 | 16.61 | 89,121 | -0.09(-0.54%) |
Dec 02, 2008 | 16.50 | 17.00 | 16.50 | 16.70 | 49,181 | +0.96(+6.10%) |
Dec 01, 2008 | 15.80 | 16.10 | 15.74 | 15.74 | 57,135 | -0.61(-3.73%) |
Nov 28, 2008 | 16.08 | 16.35 | 15.50 | 16.35 | 52,802 | -0.35(-2.10%) |
Nov 26, 2008 | 16.20 | 16.71 | 16.00 | 16.70 | 80,412 | +0.24(+1.46%) |
Nov 25, 2008 | 16.45 | 16.73 | 16.00 | 16.46 | 95,574 | +0.36(+2.24%) |
Nov 24, 2008 | 14.60 | 16.34 | 14.60 | 16.10 | 115,075 | +1.75(+12.20%) |
Nov 21, 2008 | 12.85 | 14.50 | 12.85 | 14.35 | 109,456 | +2.90(+25.33%) |
Nov 20, 2008 | 11.75 | 12.05 | 11.35 | 11.45 | 56,724 | -0.25(-2.14%) |
Nov 19, 2008 | 12.15 | 13.00 | 11.70 | 11.70 | 33,844 | -0.65(-5.26%) |
Nov 18, 2008 | 12.20 | 12.70 | 12.15 | 12.35 | 63,902 | -1.15(-8.52%) |
Nov 17, 2008 | 13.50 | 13.60 | 13.10 | 13.50 | 32,897 | +0.00(+0.00%) |
Nov 14, 2008 | 13.95 | 14.35 | 13.35 | 13.50 | 44,159 | +0.00(+0.00%) |
Nov 13, 2008 | 12.50 | 14.20 | 12.25 | 13.50 | 71,810 | +0.95(+7.57%) |
Nov 12, 2008 | 13.35 | 13.35 | 12.55 | 12.55 | 34,719 | -1.30(-9.39%) |
Nov 11, 2008 | 14.35 | 14.50 | 13.80 | 13.85 | 53,146 | -1.60(-10.36%) |
Nov 10, 2008 | 15.75 | 16.05 | 15.16 | 15.45 | 55,582 | +1.00(+6.92%) |
Nov 07, 2008 | 14.10 | 14.85 | 14.10 | 14.45 | 27,030 | +0.90(+6.64%) |
Nov 06, 2008 | 13.00 | 14.30 | 12.50 | 13.55 | 22,958 | -0.95(-6.55%) |
Nov 05, 2008 | 15.50 | 15.75 | 14.50 | 14.50 | 59,457 | -0.60(-3.97%) |
Nov 04, 2008 | 15.10 | 15.50 | 14.35 | 15.10 | 48,730 | +2.10(+16.15%) |