Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.71 | 22.88 | 22.29 | 22.81 | 317,685 | -0.02(-0.09%) |
Nov 27, 2009 | 22.76 | 23.31 | 22.34 | 22.83 | 180,388 | -0.93(-3.91%) |
Nov 25, 2009 | 24.02 | 24.05 | 23.45 | 23.76 | 207,006 | -0.19(-0.79%) |
Nov 24, 2009 | 23.84 | 24.00 | 23.32 | 23.95 | 152,540 | +0.00(+0.00%) |
Nov 23, 2009 | 24.00 | 25.07 | 23.82 | 23.95 | 367,861 | +0.36(+1.53%) |
Nov 20, 2009 | 23.65 | 23.80 | 22.98 | 23.59 | 351,055 | -0.28(-1.17%) |
Nov 19, 2009 | 25.03 | 25.06 | 23.70 | 23.87 | 440,025 | -1.33(-5.28%) |
Nov 18, 2009 | 26.05 | 26.05 | 25.04 | 25.20 | 328,138 | -0.75(-2.89%) |
Nov 17, 2009 | 25.66 | 26.14 | 25.42 | 25.95 | 303,957 | +0.13(+0.50%) |
Nov 16, 2009 | 25.27 | 25.95 | 25.17 | 25.82 | 440,596 | +0.75(+2.99%) |
Nov 13, 2009 | 24.42 | 25.29 | 24.16 | 25.07 | 589,105 | +0.65(+2.66%) |
Nov 12, 2009 | 25.46 | 25.55 | 24.36 | 24.42 | 418,938 | -1.19(-4.65%) |
Nov 11, 2009 | 25.43 | 26.00 | 25.07 | 25.61 | 518,267 | +0.58(+2.32%) |
Nov 10, 2009 | 25.25 | 25.56 | 24.32 | 25.03 | 438,392 | -0.39(-1.53%) |
Nov 09, 2009 | 25.01 | 25.74 | 24.86 | 25.42 | 438,508 | +0.76(+3.08%) |
Nov 06, 2009 | 24.33 | 25.42 | 24.05 | 24.66 | 650,131 | +0.82(+3.44%) |
Nov 05, 2009 | 25.50 | 25.90 | 23.50 | 23.84 | 1,195,189 | -1.45(-5.73%) |
Nov 04, 2009 | 25.36 | 26.00 | 25.01 | 25.29 | 567,145 | +0.09(+0.36%) |
Nov 03, 2009 | 24.12 | 25.48 | 23.89 | 25.20 | 468,804 | +0.77(+3.15%) |
Nov 02, 2009 | 24.41 | 24.95 | 23.50 | 24.43 | 433,102 | +0.12(+0.49%) |
Oct 30, 2009 | 25.64 | 25.76 | 23.12 | 24.31 | 761,585 | -1.50(-5.81%) |
Oct 29, 2009 | 25.44 | 26.42 | 25.41 | 25.81 | 511,601 | +0.80(+3.20%) |
Oct 28, 2009 | 26.10 | 26.10 | 24.66 | 25.01 | 475,892 | -1.44(-5.44%) |
Oct 27, 2009 | 26.58 | 26.97 | 26.06 | 26.45 | 215,685 | -0.12(-0.45%) |
Oct 26, 2009 | 27.50 | 28.27 | 26.41 | 26.57 | 366,417 | -0.80(-2.92%) |
Oct 23, 2009 | 27.47 | 27.55 | 27.00 | 27.37 | 294,421 | -1.31(-4.57%) |
Oct 22, 2009 | 28.63 | 28.89 | 27.43 | 28.68 | 303,033 | -0.13(-0.45%) |
Oct 21, 2009 | 28.86 | 29.64 | 28.69 | 28.81 | 554,965 | -0.24(-0.83%) |
Oct 20, 2009 | 28.29 | 29.16 | 28.25 | 29.05 | 314,122 | -1.19(-3.94%) |
Oct 19, 2009 | 29.65 | 30.41 | 29.25 | 30.24 | 181,630 | +0.69(+2.34%) |
Oct 16, 2009 | 30.13 | 30.24 | 29.35 | 29.55 | 269,017 | -0.75(-2.48%) |
Oct 15, 2009 | 29.49 | 30.33 | 29.25 | 30.30 | 274,893 | +0.90(+3.06%) |
Oct 14, 2009 | 29.02 | 29.57 | 28.92 | 29.40 | 240,626 | +0.87(+3.05%) |
Oct 13, 2009 | 28.50 | 28.57 | 27.70 | 28.53 | 328,834 | +0.29(+1.03%) |
Oct 12, 2009 | 28.47 | 28.80 | 27.79 | 28.24 | 231,592 | +0.62(+2.24%) |
Oct 09, 2009 | 27.90 | 27.90 | 27.12 | 27.62 | 188,588 | -0.24(-0.86%) |
Oct 08, 2009 | 27.09 | 28.06 | 26.94 | 27.86 | 245,765 | +1.05(+3.92%) |
Oct 07, 2009 | 26.69 | 27.25 | 26.50 | 26.81 | 256,014 | -0.10(-0.37%) |
Oct 06, 2009 | 26.50 | 27.97 | 26.50 | 26.91 | 407,315 | +0.74(+2.83%) |
Oct 05, 2009 | 26.05 | 26.95 | 25.86 | 26.17 | 564,355 | +0.18(+0.69%) |
Oct 02, 2009 | 26.11 | 26.41 | 25.66 | 25.99 | 376,456 | -0.59(-2.22%) |
Oct 01, 2009 | 27.56 | 27.66 | 26.58 | 26.58 | 360,454 | -0.98(-3.56%) |
Sep 30, 2009 | 27.88 | 28.22 | 27.03 | 27.56 | 464,054 | -0.21(-0.76%) |
Sep 29, 2009 | 26.82 | 27.80 | 26.76 | 27.77 | 435,644 | +1.01(+3.77%) |
Sep 28, 2009 | 26.71 | 26.95 | 26.20 | 26.76 | 278,191 | +0.35(+1.33%) |
Sep 25, 2009 | 26.31 | 26.85 | 25.89 | 26.41 | 198,169 | +0.10(+0.38%) |
Sep 24, 2009 | 27.30 | 27.35 | 25.98 | 26.31 | 286,635 | -0.99(-3.63%) |
Sep 23, 2009 | 27.42 | 27.70 | 26.75 | 27.30 | 286,825 | -0.13(-0.47%) |
Sep 22, 2009 | 27.46 | 27.86 | 27.15 | 27.43 | 317,901 | +0.30(+1.11%) |
Sep 21, 2009 | 27.14 | 27.33 | 26.72 | 27.13 | 194,100 | -0.41(-1.49%) |
Sep 18, 2009 | 27.42 | 27.83 | 27.12 | 27.54 | 384,860 | +0.31(+1.14%) |
Sep 17, 2009 | 27.51 | 27.74 | 26.71 | 27.23 | 529,055 | +0.06(+0.22%) |
Sep 16, 2009 | 26.12 | 27.75 | 26.01 | 27.17 | 493,855 | +1.28(+4.94%) |
Sep 15, 2009 | 24.77 | 26.42 | 24.77 | 25.89 | 625,002 | +1.14(+4.61%) |
Sep 14, 2009 | 24.37 | 24.82 | 23.95 | 24.75 | 271,190 | +0.13(+0.53%) |
Sep 11, 2009 | 25.02 | 25.84 | 24.36 | 24.62 | 394,612 | -0.32(-1.28%) |
Sep 10, 2009 | 24.36 | 24.94 | 24.06 | 24.94 | 208,506 | +0.63(+2.59%) |
Sep 09, 2009 | 24.81 | 24.90 | 24.07 | 24.31 | 340,958 | -0.20(-0.82%) |
Sep 08, 2009 | 24.24 | 25.11 | 24.24 | 24.51 | 540,638 | +0.73(+3.07%) |
Sep 04, 2009 | 23.07 | 23.84 | 22.63 | 23.78 | 455,518 | +0.62(+2.68%) |
Sep 03, 2009 | 22.39 | 23.19 | 22.11 | 23.16 | 391,429 | +0.85(+3.81%) |
Sep 02, 2009 | 21.83 | 22.72 | 21.71 | 22.31 | 519,532 | +0.30(+1.36%) |
Sep 01, 2009 | 22.26 | 22.74 | 21.75 | 22.01 | 408,741 | -0.05(-0.23%) |
Aug 31, 2009 | 21.91 | 22.22 | 21.60 | 22.06 | 374,199 | -0.28(-1.25%) |
Aug 28, 2009 | 22.44 | 22.80 | 22.03 | 22.34 | 127,090 | +0.04(+0.18%) |
Aug 27, 2009 | 22.26 | 22.40 | 21.27 | 22.30 | 192,720 | +0.00(+0.00%) |
Aug 26, 2009 | 22.39 | 22.53 | 21.99 | 22.30 | 200,771 | -0.19(-0.84%) |
Aug 25, 2009 | 23.00 | 23.15 | 22.24 | 22.49 | 343,308 | -0.54(-2.34%) |
Aug 24, 2009 | 22.39 | 23.10 | 22.19 | 23.03 | 398,024 | +0.73(+3.27%) |
Aug 21, 2009 | 21.89 | 22.40 | 21.72 | 22.30 | 385,665 | +0.90(+4.21%) |
Aug 20, 2009 | 20.90 | 21.50 | 20.85 | 21.40 | 288,205 | +0.55(+2.64%) |
Aug 19, 2009 | 20.36 | 21.23 | 20.17 | 20.85 | 327,140 | +0.08(+0.39%) |
Aug 18, 2009 | 20.59 | 20.94 | 20.29 | 20.77 | 206,104 | +0.20(+0.97%) |
Aug 17, 2009 | 21.04 | 21.04 | 20.20 | 20.57 | 393,220 | -0.97(-4.50%) |
Aug 14, 2009 | 22.08 | 22.18 | 21.49 | 21.54 | 435,104 | -0.55(-2.49%) |
Aug 13, 2009 | 21.69 | 22.23 | 21.16 | 22.09 | 499,737 | +0.83(+3.90%) |
Aug 12, 2009 | 21.04 | 21.79 | 20.87 | 21.26 | 313,912 | -0.05(-0.23%) |
Aug 11, 2009 | 21.96 | 21.96 | 21.15 | 21.31 | 210,996 | -0.76(-3.44%) |
Aug 10, 2009 | 22.09 | 22.50 | 21.83 | 22.07 | 303,874 | -0.30(-1.34%) |
Aug 07, 2009 | 22.07 | 22.48 | 21.08 | 22.37 | 510,410 | +0.58(+2.66%) |
Aug 06, 2009 | 22.05 | 22.26 | 21.65 | 21.79 | 324,668 | -0.26(-1.18%) |
Aug 05, 2009 | 22.45 | 22.45 | 21.65 | 22.05 | 506,963 | -0.45(-2.00%) |
Aug 04, 2009 | 22.35 | 22.57 | 21.89 | 22.50 | 417,312 | -0.18(-0.79%) |
Aug 03, 2009 | 22.02 | 22.73 | 22.02 | 22.68 | 431,945 | +0.90(+4.13%) |
Jul 31, 2009 | 21.15 | 21.88 | 20.74 | 21.78 | 517,766 | +0.56(+2.64%) |
Jul 30, 2009 | 20.92 | 21.82 | 20.86 | 21.22 | 1,298,884 | -1.49(-6.56%) |
Jul 29, 2009 | 23.00 | 23.00 | 22.14 | 22.71 | 319,131 | -0.73(-3.11%) |
Jul 28, 2009 | 23.80 | 23.80 | 23.00 | 23.44 | 292,459 | -0.73(-3.02%) |
Jul 27, 2009 | 23.91 | 24.41 | 23.59 | 24.17 | 457,566 | +0.30(+1.26%) |
Jul 24, 2009 | 23.89 | 24.31 | 23.53 | 23.87 | 430 | -0.13(-0.54%) |
Jul 23, 2009 | 23.92 | 24.59 | 23.68 | 24.00 | 546,507 | +0.08(+0.33%) |
Jul 22, 2009 | 24.56 | 24.85 | 23.84 | 23.92 | 488,091 | -1.27(-5.04%) |
Jul 21, 2009 | 26.16 | 26.54 | 24.56 | 25.19 | 367,033 | -0.86(-3.30%) |
Jul 20, 2009 | 24.38 | 26.31 | 24.13 | 26.05 | 1,049,556 | +1.78(+7.33%) |
Jul 17, 2009 | 24.15 | 24.49 | 23.83 | 24.27 | 320,684 | +0.05(+0.21%) |
Jul 16, 2009 | 23.48 | 24.41 | 23.22 | 24.22 | 427,683 | +0.31(+1.30%) |
Jul 15, 2009 | 22.25 | 23.96 | 22.02 | 23.91 | 949,424 | +2.13(+9.78%) |
Jul 14, 2009 | 21.06 | 22.01 | 20.77 | 21.78 | 465,907 | +1.02(+4.91%) |
Jul 13, 2009 | 20.22 | 20.83 | 20.17 | 20.76 | 335,463 | +0.96(+4.85%) |
Jul 10, 2009 | 19.72 | 20.08 | 19.25 | 19.80 | 143,446 | -0.13(-0.65%) |
Jul 09, 2009 | 19.97 | 20.56 | 19.55 | 19.93 | 222,925 | +0.40(+2.05%) |
Jul 08, 2009 | 19.23 | 19.66 | 18.60 | 19.53 | 451,328 | +0.33(+1.72%) |
Jul 07, 2009 | 19.84 | 20.10 | 19.13 | 19.20 | 216,265 | -0.65(-3.27%) |
Jul 06, 2009 | 19.91 | 19.97 | 19.33 | 19.85 | 453,487 | -0.64(-3.12%) |
Jul 02, 2009 | 21.10 | 21.10 | 20.25 | 20.49 | 194,087 | -1.19(-5.49%) |
Jul 01, 2009 | 21.70 | 22.59 | 21.57 | 21.68 | 329,045 | +0.29(+1.36%) |
Jun 30, 2009 | 21.04 | 21.63 | 20.58 | 21.39 | 435,475 | +0.29(+1.37%) |
Jun 29, 2009 | 21.39 | 21.75 | 21.07 | 21.10 | 373,165 | -0.10(-0.47%) |
Jun 26, 2009 | 21.05 | 21.37 | 20.40 | 21.20 | 733,013 | +0.52(+2.51%) |
Jun 25, 2009 | 20.60 | 21.11 | 20.56 | 20.68 | 1,236,244 | -0.48(-2.27%) |
Jun 24, 2009 | 22.18 | 22.39 | 21.05 | 21.16 | 1,019,969 | -0.69(-3.16%) |
Jun 23, 2009 | 23.68 | 23.76 | 21.63 | 21.85 | 926,343 | -1.56(-6.66%) |
Jun 22, 2009 | 25.00 | 25.09 | 23.41 | 23.41 | 256,974 | -2.26(-8.80%) |
Jun 19, 2009 | 26.08 | 26.45 | 25.25 | 25.67 | 422,682 | -0.07(-0.27%) |
Jun 18, 2009 | 25.65 | 26.61 | 25.00 | 25.74 | 210,745 | +0.00(+0.00%) |
Jun 17, 2009 | 26.14 | 26.14 | 24.73 | 25.74 | 367,068 | -0.47(-1.79%) |
Jun 16, 2009 | 27.55 | 27.90 | 26.13 | 26.21 | 234,096 | -0.64(-2.38%) |
Jun 15, 2009 | 27.58 | 27.58 | 26.18 | 26.85 | 433,278 | -1.15(-4.11%) |
Jun 12, 2009 | 28.23 | 28.36 | 27.42 | 28.00 | 239,598 | -0.58(-2.03%) |
Jun 11, 2009 | 28.36 | 29.35 | 28.25 | 28.58 | 692,103 | -0.14(-0.49%) |
Jun 10, 2009 | 29.42 | 29.81 | 28.08 | 28.72 | 410,010 | +0.16(+0.56%) |
Jun 09, 2009 | 28.57 | 29.08 | 28.14 | 28.56 | 281,945 | +0.28(+0.99%) |
Jun 08, 2009 | 27.97 | 28.72 | 27.44 | 28.28 | 264,926 | -0.15(-0.53%) |
Jun 05, 2009 | 28.15 | 28.80 | 27.60 | 28.43 | 524,597 | +0.70(+2.52%) |
Jun 04, 2009 | 28.05 | 28.95 | 27.42 | 27.73 | 532,028 | +0.04(+0.14%) |
Jun 03, 2009 | 29.64 | 29.64 | 27.36 | 27.69 | 501,478 | -2.33(-7.76%) |
Jun 02, 2009 | 30.20 | 30.47 | 28.85 | 30.02 | 719,830 | -0.26(-0.86%) |
Jun 01, 2009 | 28.77 | 30.76 | 28.77 | 30.28 | 552,339 | +2.54(+9.16%) |
May 29, 2009 | 27.27 | 28.52 | 27.12 | 27.74 | 560,826 | +0.66(+2.44%) |
May 28, 2009 | 25.89 | 27.46 | 25.14 | 27.08 | 556,503 | +1.67(+6.57%) |
May 27, 2009 | 25.96 | 26.50 | 25.37 | 25.41 | 538,222 | -0.66(-2.53%) |
May 26, 2009 | 24.15 | 26.11 | 24.15 | 26.07 | 314,987 | +1.58(+6.45%) |
May 22, 2009 | 24.51 | 24.92 | 23.98 | 24.49 | 450,102 | +0.23(+0.95%) |
May 21, 2009 | 24.84 | 24.94 | 23.57 | 24.26 | 566,827 | -1.07(-4.22%) |
May 20, 2009 | 26.03 | 26.61 | 25.14 | 25.33 | 473,623 | +0.29(+1.16%) |
May 19, 2009 | 24.68 | 25.48 | 23.81 | 25.04 | 699,039 | +0.25(+1.01%) |
May 18, 2009 | 24.02 | 25.53 | 23.87 | 24.79 | 717,883 | +1.19(+5.04%) |
May 15, 2009 | 24.57 | 25.17 | 23.44 | 23.60 | 462,910 | -1.00(-4.07%) |
May 14, 2009 | 24.36 | 25.11 | 23.73 | 24.60 | 287,303 | +0.23(+0.94%) |
May 13, 2009 | 25.73 | 25.73 | 24.12 | 24.37 | 532,593 | -2.07(-7.83%) |
May 12, 2009 | 26.85 | 27.66 | 25.63 | 26.44 | 477,309 | +0.09(+0.34%) |
May 11, 2009 | 26.36 | 26.48 | 25.73 | 26.35 | 482,071 | -0.66(-2.44%) |
May 08, 2009 | 25.17 | 27.01 | 24.97 | 27.01 | 380,957 | +2.24(+9.04%) |
May 07, 2009 | 27.38 | 27.49 | 23.95 | 24.77 | 701,938 | -1.85(-6.95%) |
May 06, 2009 | 26.19 | 27.24 | 25.47 | 26.62 | 618,766 | +0.82(+3.18%) |
May 05, 2009 | 26.20 | 26.74 | 25.14 | 25.80 | 622,110 | -0.41(-1.56%) |
May 04, 2009 | 25.76 | 26.28 | 25.61 | 26.21 | 668,844 | +2.26(+9.44%) |
May 01, 2009 | 23.50 | 24.78 | 23.36 | 23.95 | 431,201 | +0.72(+3.10%) |
Apr 30, 2009 | 21.31 | 23.81 | 21.31 | 23.23 | 1,340,398 | +2.52(+12.17%) |
Apr 29, 2009 | 19.57 | 20.96 | 19.57 | 20.71 | 503,844 | +1.36(+7.03%) |
Apr 28, 2009 | 18.05 | 19.57 | 18.05 | 19.35 | 486,675 | +0.69(+3.70%) |
Apr 27, 2009 | 18.78 | 19.13 | 18.38 | 18.66 | 255,291 | -0.76(-3.91%) |
Apr 24, 2009 | 18.77 | 19.51 | 18.77 | 19.42 | 234,673 | +0.98(+5.31%) |
Apr 23, 2009 | 19.26 | 19.27 | 18.10 | 18.44 | 377,985 | -0.61(-3.20%) |
Apr 22, 2009 | 18.73 | 19.66 | 18.44 | 19.05 | 338,172 | -0.03(-0.16%) |
Apr 21, 2009 | 17.92 | 19.29 | 17.58 | 19.08 | 348,671 | +1.02(+5.65%) |
Apr 20, 2009 | 19.20 | 19.20 | 18.00 | 18.06 | 284,961 | -1.67(-8.46%) |
Apr 17, 2009 | 19.46 | 19.94 | 19.21 | 19.73 | 436,828 | +0.43(+2.23%) |
Apr 16, 2009 | 18.82 | 19.44 | 18.69 | 19.30 | 570,495 | +0.71(+3.82%) |
Apr 15, 2009 | 18.07 | 18.66 | 17.75 | 18.59 | 414,471 | +0.45(+2.48%) |
Apr 14, 2009 | 18.26 | 19.17 | 18.02 | 18.14 | 503,503 | -0.35(-1.89%) |
Apr 13, 2009 | 18.43 | 18.64 | 17.57 | 18.49 | 851,743 | -0.25(-1.33%) |
Apr 09, 2009 | 17.50 | 18.77 | 17.39 | 18.74 | 828,049 | +1.66(+9.72%) |
Apr 08, 2009 | 16.24 | 17.08 | 16.00 | 17.08 | 543,458 | +0.92(+5.69%) |
Apr 07, 2009 | 15.85 | 16.43 | 15.85 | 16.16 | 334,340 | -0.20(-1.22%) |
Apr 06, 2009 | 16.40 | 16.55 | 16.04 | 16.36 | 298,955 | -0.33(-1.98%) |
Apr 03, 2009 | 16.09 | 17.03 | 16.01 | 16.69 | 412,703 | +0.62(+3.86%) |
Apr 02, 2009 | 15.76 | 16.61 | 15.74 | 16.07 | 737,238 | +0.74(+4.83%) |
Apr 01, 2009 | 15.06 | 15.76 | 15.00 | 15.33 | 532,346 | +0.09(+0.59%) |
Mar 31, 2009 | 16.31 | 16.31 | 15.09 | 15.24 | 631,671 | -0.50(-3.18%) |
Mar 30, 2009 | 16.29 | 16.29 | 15.22 | 15.74 | 614,944 | -0.62(-3.79%) |
Mar 26, 2009 | 15.65 | 16.39 | 15.38 | 16.36 | 1,058,289 | +1.19(+7.84%) |
Mar 25, 2009 | 14.29 | 15.34 | 14.24 | 15.17 | 559,910 | +0.73(+5.06%) |
Mar 24, 2009 | 13.85 | 14.87 | 13.81 | 14.44 | 673,262 | +0.34(+2.41%) |
Mar 23, 2009 | 13.53 | 14.10 | 13.45 | 14.10 | 261,788 | +1.35(+10.59%) |
Mar 20, 2009 | 13.96 | 14.03 | 12.51 | 12.75 | 403,846 | -1.14(-8.21%) |
Mar 19, 2009 | 13.34 | 14.37 | 13.34 | 13.89 | 398,319 | +0.80(+6.11%) |
Mar 18, 2009 | 12.54 | 13.24 | 12.09 | 13.09 | 502,171 | +0.45(+3.56%) |
Mar 17, 2009 | 12.18 | 12.66 | 11.88 | 12.64 | 350,234 | +0.55(+4.55%) |
Mar 16, 2009 | 12.05 | 12.71 | 11.93 | 12.09 | 292,303 | +0.19(+1.60%) |
Mar 13, 2009 | 11.96 | 12.25 | 11.61 | 11.90 | 0 | +0.03(+0.25%) |
Mar 12, 2009 | 11.14 | 11.99 | 10.95 | 11.87 | 465,648 | +0.73(+6.55%) |
Mar 11, 2009 | 11.44 | 11.80 | 10.84 | 11.14 | 502,917 | -0.26(-2.28%) |
Mar 10, 2009 | 11.03 | 11.64 | 10.99 | 11.40 | 530,090 | +0.62(+5.75%) |
Mar 09, 2009 | 10.64 | 11.48 | 10.54 | 10.78 | 572,942 | +0.05(+0.47%) |
Mar 06, 2009 | 11.19 | 11.24 | 10.28 | 10.73 | 0 | -0.28(-2.54%) |
Mar 05, 2009 | 11.55 | 11.83 | 10.94 | 11.01 | 308,981 | -0.90(-7.56%) |
Mar 04, 2009 | 11.38 | 12.14 | 11.27 | 11.91 | 542,241 | +0.46(+4.02%) |
Mar 02, 2009 | 12.85 | 12.85 | 11.32 | 11.45 | 579,325 | -1.66(-12.66%) |
Feb 27, 2009 | 12.85 | 13.78 | 12.60 | 13.11 | 0 | -0.28(-2.09%) |
Feb 26, 2009 | 13.75 | 14.24 | 13.39 | 13.39 | 402,340 | -0.18(-1.33%) |
Feb 25, 2009 | 14.19 | 14.19 | 13.33 | 13.57 | 619,547 | -0.64(-4.50%) |
Feb 24, 2009 | 14.04 | 14.33 | 13.41 | 14.21 | 619,877 | +0.40(+2.90%) |
Feb 23, 2009 | 14.95 | 15.18 | 13.78 | 13.81 | 714,333 | -0.90(-6.12%) |
Feb 20, 2009 | 14.96 | 15.21 | 14.16 | 14.71 | 645,944 | -0.62(-4.04%) |
Feb 19, 2009 | 14.27 | 16.00 | 14.27 | 15.33 | 1,248,041 | +1.32(+9.42%) |
Feb 18, 2009 | 15.03 | 15.03 | 13.42 | 14.01 | 2,306,928 | -1.46(-9.44%) |
Feb 17, 2009 | 16.44 | 16.50 | 15.32 | 15.47 | 623,760 | -1.28(-7.64%) |
Feb 13, 2009 | 17.12 | 17.58 | 16.72 | 16.75 | 470,345 | -0.37(-2.16%) |
Feb 12, 2009 | 17.31 | 17.31 | 16.52 | 17.12 | 590,022 | -0.12(-0.70%) |
Feb 11, 2009 | 17.26 | 17.81 | 16.97 | 17.24 | 569,525 | +0.05(+0.29%) |
Feb 10, 2009 | 18.60 | 19.24 | 17.00 | 17.19 | 554,426 | -1.38(-7.43%) |
Feb 09, 2009 | 18.19 | 19.28 | 17.90 | 18.57 | 586,049 | +0.38(+2.09%) |
Feb 06, 2009 | 17.13 | 18.28 | 17.10 | 18.19 | 495,896 | +0.80(+4.60%) |
Feb 05, 2009 | 16.80 | 17.55 | 16.31 | 17.39 | 277,421 | +0.41(+2.41%) |
Feb 04, 2009 | 16.45 | 17.25 | 16.44 | 16.98 | 419,580 | +0.59(+3.60%) |
Feb 03, 2009 | 16.42 | 16.76 | 16.02 | 16.39 | 493,655 | +0.16(+0.99%) |
Feb 02, 2009 | 16.97 | 17.53 | 15.95 | 16.23 | 879,937 | -1.51(-8.51%) |
Jan 30, 2009 | 17.80 | 18.05 | 17.06 | 17.74 | 0 | +0.18(+1.03%) |
Jan 29, 2009 | 17.74 | 18.28 | 17.33 | 17.56 | 506,782 | -0.95(-5.13%) |
Jan 28, 2009 | 18.12 | 18.61 | 17.35 | 18.51 | 1,071,598 | +1.11(+6.38%) |
Jan 27, 2009 | 17.96 | 18.40 | 17.01 | 17.40 | 913,673 | -0.56(-3.12%) |
Jan 26, 2009 | 17.75 | 18.61 | 17.28 | 17.96 | 484,889 | +0.52(+2.98%) |
Jan 23, 2009 | 16.34 | 18.03 | 16.01 | 17.44 | 711,911 | +0.80(+4.81%) |
Jan 22, 2009 | 17.32 | 17.62 | 16.36 | 16.64 | 978,871 | -0.85(-4.86%) |
Jan 21, 2009 | 16.13 | 17.59 | 15.98 | 17.49 | 776,298 | +1.64(+10.35%) |
Jan 20, 2009 | 16.79 | 17.23 | 15.75 | 15.85 | 604,793 | -1.32(-7.69%) |
Jan 16, 2009 | 17.08 | 17.47 | 16.41 | 17.17 | 584,043 | +0.51(+3.06%) |
Jan 15, 2009 | 16.41 | 16.85 | 15.47 | 16.66 | 305,961 | +0.24(+1.46%) |
Jan 14, 2009 | 17.12 | 17.15 | 15.95 | 16.42 | 561,780 | -1.23(-6.97%) |
Jan 13, 2009 | 16.56 | 17.89 | 16.24 | 17.65 | 950,701 | +1.01(+6.07%) |
Jan 12, 2009 | 17.49 | 17.50 | 16.50 | 16.64 | 315,966 | -1.02(-5.78%) |
Jan 09, 2009 | 18.89 | 18.92 | 17.30 | 17.66 | 856,896 | -1.31(-6.91%) |
Jan 08, 2009 | 18.69 | 19.45 | 18.39 | 18.97 | 604,391 | -0.08(-0.42%) |
Jan 07, 2009 | 19.94 | 20.15 | 18.80 | 19.05 | 467,033 | -1.34(-6.57%) |
Jan 06, 2009 | 19.39 | 20.51 | 19.30 | 20.39 | 780,186 | +1.71(+9.15%) |
Jan 05, 2009 | 17.63 | 19.56 | 17.37 | 18.68 | 616,451 | +1.20(+6.86%) |
Jan 02, 2009 | 16.61 | 17.71 | 16.46 | 17.48 | 0 | +1.14(+6.98%) |
Jan 01, 2009 | 15.43 | 16.67 | 15.39 | 16.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.43 | 16.67 | 15.39 | 16.34 | 365,361 | +0.84(+5.42%) |
Dec 30, 2008 | 15.20 | 15.55 | 14.68 | 15.50 | 364,578 | +0.30(+1.97%) |
Dec 29, 2008 | 15.43 | 15.51 | 14.99 | 15.20 | 351,874 | +0.12(+0.80%) |
Dec 26, 2008 | 14.51 | 15.16 | 14.39 | 15.08 | 217,746 | +0.77(+5.38%) |
Dec 24, 2008 | 13.54 | 14.45 | 13.53 | 14.31 | 278,302 | +0.78(+5.76%) |
Dec 23, 2008 | 14.63 | 14.63 | 13.36 | 13.53 | 419,056 | -0.70(-4.92%) |
Dec 22, 2008 | 15.12 | 15.32 | 13.81 | 14.23 | 459,952 | -0.82(-5.45%) |
Dec 19, 2008 | 14.85 | 15.46 | 14.59 | 15.05 | 641,946 | +0.40(+2.73%) |
Dec 18, 2008 | 16.45 | 16.56 | 14.50 | 14.65 | 744,731 | -1.64(-10.07%) |
Dec 17, 2008 | 16.36 | 16.83 | 16.14 | 16.29 | 653,911 | +0.15(+0.93%) |
Dec 16, 2008 | 15.17 | 16.17 | 14.78 | 16.14 | 669,308 | +1.18(+7.89%) |
Dec 15, 2008 | 15.56 | 16.08 | 14.50 | 14.96 | 450,235 | -0.35(-2.29%) |
Dec 12, 2008 | 15.18 | 15.53 | 14.34 | 15.31 | 405,866 | -0.25(-1.61%) |
Dec 11, 2008 | 16.14 | 16.71 | 15.10 | 15.56 | 426,061 | -0.28(-1.77%) |
Dec 10, 2008 | 15.67 | 16.44 | 15.04 | 15.84 | 414,538 | +0.86(+5.74%) |
Dec 09, 2008 | 15.22 | 15.80 | 14.49 | 14.98 | 586,946 | -0.46(-2.98%) |
Dec 08, 2008 | 14.31 | 16.09 | 14.31 | 15.44 | 779,908 | +1.36(+9.66%) |
Dec 05, 2008 | 13.53 | 14.18 | 13.01 | 14.08 | 709,536 | +0.28(+2.03%) |
Dec 04, 2008 | 14.14 | 14.46 | 13.50 | 13.80 | 637,440 | -0.76(-5.22%) |
Dec 03, 2008 | 14.03 | 14.62 | 13.28 | 14.56 | 473,806 | +0.32(+2.25%) |
Dec 02, 2008 | 14.39 | 14.50 | 13.62 | 14.24 | 692,213 | +0.32(+2.30%) |