Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 30.45 | 30.45 | 29.71 | 30.35 | 370,546 | -0.12(-0.38%) |
Nov 27, 2009 | 30.13 | 30.78 | 29.98 | 30.47 | 179,225 | -0.66(-2.12%) |
Nov 25, 2009 | 31.06 | 31.26 | 30.85 | 31.13 | 186,356 | +0.31(+1.02%) |
Nov 24, 2009 | 31.11 | 31.21 | 30.59 | 30.81 | 314,831 | -0.23(-0.74%) |
Nov 23, 2009 | 31.45 | 31.80 | 30.86 | 31.04 | 363,511 | +0.12(+0.37%) |
Nov 20, 2009 | 31.08 | 31.18 | 30.68 | 30.93 | 382,982 | -0.28(-0.91%) |
Nov 19, 2009 | 32.03 | 32.03 | 30.75 | 31.21 | 305,340 | -0.39(-1.24%) |
Nov 18, 2009 | 31.85 | 32.08 | 31.27 | 31.60 | 194,648 | -0.16(-0.51%) |
Nov 17, 2009 | 31.88 | 32.34 | 31.55 | 31.77 | 153,478 | -0.18(-0.55%) |
Nov 16, 2009 | 31.89 | 32.14 | 31.59 | 31.94 | 346,906 | +0.34(+1.09%) |
Nov 13, 2009 | 31.22 | 31.68 | 30.87 | 31.60 | 184,796 | +0.42(+1.34%) |
Nov 12, 2009 | 31.72 | 32.04 | 30.93 | 31.18 | 216,889 | -0.68(-2.13%) |
Nov 11, 2009 | 32.13 | 32.37 | 31.53 | 31.86 | 179,311 | +0.08(+0.27%) |
Nov 10, 2009 | 31.96 | 32.17 | 31.40 | 31.77 | 163,040 | -0.27(-0.83%) |
Nov 09, 2009 | 31.48 | 32.04 | 31.40 | 32.04 | 237,129 | +0.91(+2.94%) |
Nov 06, 2009 | 30.71 | 31.17 | 30.59 | 31.13 | 216,696 | +0.15(+0.47%) |
Nov 05, 2009 | 30.88 | 31.47 | 30.87 | 30.98 | 500,525 | +0.45(+1.49%) |
Nov 04, 2009 | 31.19 | 31.60 | 30.42 | 30.53 | 316,117 | -0.56(-1.79%) |
Nov 03, 2009 | 30.64 | 31.20 | 30.30 | 31.08 | 311,514 | +0.28(+0.92%) |
Nov 02, 2009 | 31.20 | 31.69 | 30.37 | 30.80 | 494,290 | -0.19(-0.62%) |
Oct 30, 2009 | 31.31 | 31.40 | 30.39 | 30.99 | 542,445 | -0.47(-1.50%) |
Oct 29, 2009 | 31.36 | 31.71 | 30.77 | 31.46 | 377,390 | +0.38(+1.21%) |
Oct 28, 2009 | 31.36 | 31.56 | 30.59 | 31.09 | 616,802 | -0.34(-1.08%) |
Oct 27, 2009 | 31.69 | 31.75 | 31.08 | 31.43 | 609,917 | -0.24(-0.76%) |
Oct 26, 2009 | 31.70 | 32.20 | 30.92 | 31.67 | 372,329 | -0.09(-0.29%) |
Oct 23, 2009 | 31.79 | 31.91 | 31.58 | 31.76 | 208,166 | -0.18(-0.57%) |
Oct 22, 2009 | 31.43 | 32.15 | 31.31 | 31.94 | 113,829 | +0.42(+1.32%) |
Oct 21, 2009 | 31.66 | 32.37 | 31.23 | 31.52 | 327,395 | -0.25(-0.80%) |
Oct 20, 2009 | 31.31 | 31.86 | 31.26 | 31.78 | 369,044 | -0.64(-1.98%) |
Oct 19, 2009 | 32.18 | 32.64 | 31.89 | 32.42 | 212,662 | +0.45(+1.42%) |
Oct 16, 2009 | 31.89 | 32.27 | 31.35 | 31.97 | 250,235 | -0.07(-0.23%) |
Oct 15, 2009 | 32.18 | 32.47 | 31.71 | 32.04 | 525,163 | -0.46(-1.41%) |
Oct 14, 2009 | 32.21 | 32.50 | 31.98 | 32.50 | 265,574 | +0.58(+1.82%) |
Oct 13, 2009 | 31.75 | 31.98 | 31.45 | 31.92 | 193,937 | -0.09(-0.28%) |
Oct 12, 2009 | 32.55 | 32.72 | 31.95 | 32.01 | 220,616 | -0.30(-0.94%) |
Oct 09, 2009 | 31.97 | 32.42 | 31.67 | 32.31 | 203,669 | +0.42(+1.33%) |
Oct 08, 2009 | 31.92 | 32.07 | 31.35 | 31.89 | 375,631 | +0.31(+0.98%) |
Oct 07, 2009 | 31.77 | 31.92 | 31.40 | 31.58 | 246,639 | -0.22(-0.68%) |
Oct 06, 2009 | 31.89 | 32.10 | 31.52 | 31.80 | 271,497 | +0.22(+0.69%) |
Oct 05, 2009 | 31.43 | 31.73 | 31.19 | 31.58 | 250,404 | +0.26(+0.83%) |
Oct 02, 2009 | 31.49 | 31.95 | 31.23 | 31.32 | 321,819 | -0.36(-1.15%) |
Oct 01, 2009 | 31.90 | 32.29 | 31.59 | 31.68 | 244,277 | -0.94(-2.88%) |
Sep 30, 2009 | 33.03 | 33.03 | 32.08 | 32.62 | 377,234 | -0.41(-1.25%) |
Sep 29, 2009 | 32.87 | 33.37 | 32.85 | 33.03 | 186,921 | +0.01(+0.02%) |
Sep 28, 2009 | 32.98 | 33.39 | 32.58 | 33.03 | 170,776 | +0.30(+0.92%) |
Sep 25, 2009 | 32.98 | 33.13 | 32.45 | 32.72 | 111,568 | -0.44(-1.33%) |
Sep 24, 2009 | 33.52 | 33.69 | 32.96 | 33.16 | 132,902 | -0.13(-0.40%) |
Sep 23, 2009 | 34.08 | 34.36 | 33.29 | 33.30 | 183,871 | -0.61(-1.80%) |
Sep 22, 2009 | 34.17 | 34.62 | 33.82 | 33.91 | 140,057 | -0.07(-0.21%) |
Sep 21, 2009 | 33.49 | 34.20 | 33.32 | 33.98 | 281,999 | +0.12(+0.36%) |
Sep 18, 2009 | 34.49 | 34.87 | 33.82 | 33.86 | 885,001 | -0.52(-1.51%) |
Sep 17, 2009 | 34.14 | 34.70 | 34.10 | 34.38 | 225,468 | +1.13(+3.41%) |
Sep 16, 2009 | 33.05 | 34.37 | 32.89 | 33.25 | 421,366 | +0.22(+0.67%) |
Sep 15, 2009 | 32.53 | 33.03 | 32.26 | 33.03 | 242,749 | +0.39(+1.19%) |
Sep 14, 2009 | 32.18 | 32.66 | 31.88 | 32.64 | 294,791 | +0.33(+1.03%) |
Sep 11, 2009 | 32.13 | 32.32 | 32.02 | 32.31 | 272,037 | +0.24(+0.74%) |
Sep 10, 2009 | 31.95 | 32.11 | 31.77 | 32.07 | 338,319 | +0.11(+0.34%) |
Sep 09, 2009 | 31.99 | 32.12 | 31.82 | 31.96 | 312,990 | +0.04(+0.11%) |
Sep 08, 2009 | 32.09 | 32.15 | 31.62 | 31.92 | 186,348 | +0.14(+0.44%) |
Sep 04, 2009 | 31.37 | 31.80 | 31.20 | 31.78 | 187,784 | +0.44(+1.41%) |
Sep 03, 2009 | 31.29 | 31.41 | 31.12 | 31.34 | 335,293 | +0.08(+0.25%) |
Sep 02, 2009 | 31.63 | 31.71 | 31.19 | 31.26 | 531,612 | -0.39(-1.22%) |
Sep 01, 2009 | 31.94 | 32.48 | 31.13 | 31.65 | 570,317 | -0.31(-0.98%) |
Aug 31, 2009 | 31.85 | 32.10 | 31.57 | 31.97 | 680,879 | -0.24(-0.75%) |
Aug 28, 2009 | 32.52 | 32.52 | 31.94 | 32.21 | 315,205 | -0.23(-0.71%) |
Aug 27, 2009 | 32.92 | 32.92 | 31.90 | 32.44 | 457,156 | -0.38(-1.16%) |
Aug 26, 2009 | 33.08 | 33.34 | 32.69 | 32.82 | 438,413 | -0.39(-1.17%) |
Aug 25, 2009 | 32.75 | 33.55 | 32.57 | 33.21 | 525,801 | +0.64(+1.95%) |
Aug 24, 2009 | 32.54 | 32.68 | 32.15 | 32.57 | 434,174 | +0.20(+0.62%) |
Aug 21, 2009 | 32.29 | 32.46 | 31.75 | 32.37 | 720,793 | +0.57(+1.81%) |
Aug 20, 2009 | 31.81 | 32.06 | 31.60 | 31.80 | 199,131 | -0.05(-0.15%) |
Aug 19, 2009 | 31.33 | 31.88 | 31.30 | 31.85 | 227,217 | +0.05(+0.17%) |
Aug 18, 2009 | 31.68 | 32.03 | 31.53 | 31.79 | 194,491 | +0.65(+2.10%) |
Aug 17, 2009 | 31.59 | 31.80 | 31.00 | 31.14 | 341,900 | -0.62(-1.96%) |
Aug 14, 2009 | 32.49 | 32.49 | 31.60 | 31.76 | 380,978 | -0.67(-2.07%) |
Aug 13, 2009 | 32.38 | 32.57 | 31.92 | 32.43 | 490,305 | +0.24(+0.73%) |
Aug 12, 2009 | 31.27 | 32.31 | 31.21 | 32.20 | 442,417 | +1.03(+3.30%) |
Aug 11, 2009 | 31.96 | 32.29 | 30.96 | 31.17 | 389,196 | -0.85(-2.66%) |
Aug 10, 2009 | 32.90 | 33.03 | 31.74 | 32.02 | 213,650 | -0.97(-2.95%) |
Aug 07, 2009 | 32.33 | 33.18 | 32.07 | 33.00 | 413,692 | +1.13(+3.55%) |
Aug 06, 2009 | 32.12 | 32.38 | 31.72 | 31.86 | 190,931 | -0.18(-0.55%) |
Aug 05, 2009 | 32.23 | 32.41 | 31.41 | 32.04 | 377,853 | -0.07(-0.23%) |
Aug 04, 2009 | 31.60 | 32.17 | 31.49 | 32.11 | 799,943 | +0.26(+0.82%) |
Aug 03, 2009 | 31.93 | 32.11 | 31.62 | 31.85 | 731,699 | +0.11(+0.34%) |
Jul 31, 2009 | 31.68 | 32.18 | 31.55 | 31.74 | 273,827 | -0.13(-0.42%) |
Jul 30, 2009 | 31.40 | 32.19 | 31.10 | 31.88 | 453,546 | +0.93(+3.01%) |
Jul 29, 2009 | 31.14 | 31.16 | 30.73 | 30.94 | 424,676 | -0.31(-0.99%) |
Jul 28, 2009 | 30.89 | 31.28 | 30.70 | 31.25 | 461,592 | +0.22(+0.70%) |
Jul 27, 2009 | 31.13 | 31.33 | 30.89 | 31.03 | 243,015 | -0.13(-0.41%) |
Jul 24, 2009 | 31.37 | 31.82 | 30.79 | 31.16 | 1,917 | -0.29(-0.92%) |
Jul 23, 2009 | 29.95 | 31.76 | 29.29 | 31.45 | 841,373 | +0.83(+2.71%) |
Jul 22, 2009 | 30.47 | 30.95 | 30.28 | 30.62 | 677,817 | +0.12(+0.38%) |
Jul 21, 2009 | 30.77 | 31.04 | 29.95 | 30.51 | 300,985 | -0.18(-0.57%) |
Jul 20, 2009 | 30.64 | 30.72 | 30.13 | 30.68 | 536,509 | +0.31(+1.02%) |
Jul 17, 2009 | 29.89 | 30.98 | 29.86 | 30.38 | 814,460 | +0.59(+1.97%) |
Jul 16, 2009 | 29.99 | 29.99 | 29.10 | 29.79 | 624,406 | +0.80(+2.78%) |
Jul 15, 2009 | 28.31 | 29.03 | 28.11 | 28.98 | 560,529 | +0.96(+3.41%) |
Jul 14, 2009 | 27.60 | 28.14 | 26.88 | 28.03 | 616,971 | +0.50(+1.80%) |
Jul 13, 2009 | 26.67 | 27.56 | 26.61 | 27.53 | 502,090 | +0.57(+2.11%) |
Jul 10, 2009 | 27.16 | 27.54 | 26.78 | 26.96 | 415,403 | -0.27(-0.98%) |
Jul 09, 2009 | 28.13 | 28.13 | 27.04 | 27.23 | 565,262 | -0.41(-1.47%) |
Jul 08, 2009 | 27.88 | 27.92 | 26.74 | 27.63 | 1,068,989 | -0.24(-0.85%) |
Jul 07, 2009 | 28.60 | 28.63 | 27.79 | 27.87 | 646,943 | -0.64(-2.23%) |
Jul 06, 2009 | 28.58 | 28.89 | 27.87 | 28.51 | 365,864 | -0.10(-0.34%) |
Jul 02, 2009 | 29.13 | 29.27 | 28.60 | 28.60 | 310,206 | -1.08(-3.63%) |
Jul 01, 2009 | 29.73 | 29.85 | 29.20 | 29.68 | 328,416 | +0.07(+0.25%) |
Jun 30, 2009 | 29.80 | 30.16 | 29.37 | 29.61 | 263,511 | -0.30(-0.99%) |
Jun 29, 2009 | 30.11 | 30.44 | 29.65 | 29.90 | 379,510 | -0.07(-0.24%) |
Jun 26, 2009 | 29.56 | 30.11 | 29.50 | 29.98 | 886,430 | +0.34(+1.14%) |
Jun 25, 2009 | 29.33 | 29.68 | 29.14 | 29.64 | 635,925 | +1.02(+3.57%) |
Jun 24, 2009 | 28.18 | 29.01 | 28.06 | 28.61 | 527,094 | +0.78(+2.80%) |
Jun 23, 2009 | 27.84 | 28.23 | 27.80 | 27.83 | 609,985 | +0.10(+0.37%) |
Jun 22, 2009 | 28.03 | 28.03 | 27.35 | 27.73 | 883,507 | -0.51(-1.80%) |
Jun 19, 2009 | 28.95 | 29.18 | 28.12 | 28.24 | 903,487 | -0.58(-2.02%) |
Jun 18, 2009 | 29.43 | 29.70 | 28.64 | 28.82 | 849,029 | -0.55(-1.87%) |
Jun 17, 2009 | 29.29 | 29.75 | 29.04 | 29.37 | 645,625 | +0.13(+0.43%) |
Jun 16, 2009 | 30.22 | 30.48 | 29.15 | 29.24 | 351,714 | -0.80(-2.68%) |
Jun 15, 2009 | 30.57 | 30.70 | 29.73 | 30.05 | 475,623 | -1.16(-3.70%) |
Jun 12, 2009 | 31.52 | 31.52 | 30.90 | 31.20 | 311,698 | -0.47(-1.47%) |
Jun 11, 2009 | 31.33 | 32.01 | 31.33 | 31.67 | 372,043 | +0.33(+1.06%) |
Jun 10, 2009 | 32.11 | 32.21 | 30.65 | 31.34 | 521,141 | -0.35(-1.11%) |
Jun 09, 2009 | 31.68 | 31.83 | 31.40 | 31.69 | 459,698 | +0.01(+0.02%) |
Jun 08, 2009 | 31.87 | 32.04 | 31.39 | 31.68 | 689,111 | -1.00(-3.06%) |
Jun 05, 2009 | 32.20 | 33.00 | 31.85 | 32.68 | 981,062 | +0.59(+1.85%) |
Jun 04, 2009 | 31.89 | 32.11 | 31.54 | 32.09 | 491,855 | +0.21(+0.66%) |
Jun 03, 2009 | 31.45 | 32.07 | 31.40 | 31.88 | 429,176 | -0.08(-0.25%) |
Jun 02, 2009 | 31.15 | 32.27 | 31.10 | 31.95 | 725,247 | +0.57(+1.81%) |
Jun 01, 2009 | 30.22 | 31.98 | 30.12 | 31.39 | 881,368 | +1.60(+5.36%) |
May 29, 2009 | 29.73 | 30.10 | 29.35 | 29.79 | 876,435 | +0.15(+0.49%) |
May 28, 2009 | 29.31 | 29.86 | 28.99 | 29.64 | 661,361 | +0.48(+1.66%) |
May 27, 2009 | 29.93 | 30.04 | 29.07 | 29.16 | 942,199 | -0.89(-2.96%) |
May 26, 2009 | 28.29 | 30.13 | 28.29 | 30.05 | 983,516 | +1.49(+5.21%) |
May 22, 2009 | 28.63 | 29.43 | 28.44 | 28.56 | 699,508 | +0.01(+0.04%) |
May 21, 2009 | 28.86 | 29.01 | 28.04 | 28.55 | 960,504 | -0.57(-1.97%) |
May 20, 2009 | 30.41 | 30.62 | 28.99 | 29.12 | 691,255 | -0.96(-3.20%) |
May 19, 2009 | 30.66 | 31.20 | 30.04 | 30.08 | 1,464,050 | -0.53(-1.74%) |
May 18, 2009 | 28.72 | 30.62 | 28.05 | 30.62 | 961,256 | +2.15(+7.57%) |
May 15, 2009 | 28.32 | 28.98 | 28.00 | 28.46 | 486,211 | +0.13(+0.45%) |
May 14, 2009 | 27.77 | 28.66 | 27.72 | 28.34 | 559,392 | +0.61(+2.20%) |
May 13, 2009 | 28.21 | 28.21 | 27.20 | 27.72 | 811,285 | -0.82(-2.86%) |
May 12, 2009 | 29.29 | 29.29 | 28.34 | 28.54 | 766,757 | -0.53(-1.83%) |
May 11, 2009 | 28.87 | 29.33 | 28.55 | 29.07 | 623,390 | -0.27(-0.93%) |
May 08, 2009 | 28.43 | 29.54 | 28.36 | 29.35 | 1,607,404 | +1.24(+4.41%) |
May 07, 2009 | 28.78 | 29.96 | 27.88 | 28.11 | 1,224,555 | +0.54(+1.95%) |
May 06, 2009 | 28.75 | 28.75 | 27.31 | 27.57 | 813,450 | -0.99(-3.45%) |
May 05, 2009 | 29.12 | 29.55 | 28.34 | 28.55 | 1,431,148 | -1.19(-4.01%) |
May 04, 2009 | 29.20 | 30.17 | 29.09 | 29.75 | 2,065,071 | +4.03(+15.67%) |
May 01, 2009 | 26.51 | 26.51 | 25.50 | 25.72 | 737,153 | -0.27(-1.05%) |
Apr 30, 2009 | 25.79 | 26.44 | 25.69 | 25.99 | 579,396 | +0.38(+1.46%) |
Apr 29, 2009 | 23.68 | 25.66 | 23.61 | 25.61 | 624,654 | +0.54(+2.17%) |
Apr 28, 2009 | 25.16 | 25.69 | 24.96 | 25.07 | 358,460 | -0.37(-1.45%) |
Apr 27, 2009 | 25.36 | 26.05 | 25.25 | 25.44 | 397,316 | -0.38(-1.45%) |
Apr 24, 2009 | 24.98 | 26.25 | 24.83 | 25.81 | 660,343 | +1.00(+4.02%) |
Apr 23, 2009 | 24.63 | 25.04 | 24.21 | 24.81 | 635,408 | +0.25(+1.03%) |
Apr 22, 2009 | 23.66 | 25.50 | 23.53 | 24.56 | 857,849 | +0.66(+2.76%) |
Apr 21, 2009 | 23.33 | 24.17 | 23.15 | 23.90 | 458,409 | +0.59(+2.54%) |
Apr 20, 2009 | 23.82 | 23.90 | 23.26 | 23.31 | 497,388 | -0.94(-3.87%) |
Apr 17, 2009 | 24.38 | 24.81 | 24.02 | 24.25 | 408,194 | -0.05(-0.22%) |
Apr 16, 2009 | 23.62 | 24.49 | 23.14 | 24.30 | 659,758 | +0.96(+4.10%) |
Apr 15, 2009 | 22.88 | 23.59 | 22.88 | 23.34 | 251,689 | +0.27(+1.18%) |
Apr 14, 2009 | 23.71 | 23.85 | 22.95 | 23.07 | 630,382 | -1.00(-4.15%) |
Apr 13, 2009 | 24.37 | 24.48 | 23.53 | 24.07 | 410,088 | -0.73(-2.95%) |
Apr 09, 2009 | 24.20 | 24.81 | 24.03 | 24.80 | 692,750 | +1.22(+5.16%) |
Apr 08, 2009 | 23.02 | 23.60 | 23.01 | 23.59 | 332,148 | +0.67(+2.90%) |
Apr 07, 2009 | 22.93 | 23.20 | 22.73 | 22.92 | 561,140 | -0.30(-1.28%) |
Apr 06, 2009 | 23.28 | 23.28 | 22.98 | 23.22 | 472,458 | -0.27(-1.16%) |
Apr 03, 2009 | 22.35 | 23.54 | 22.27 | 23.49 | 535,421 | +1.17(+5.26%) |
Apr 02, 2009 | 21.64 | 22.73 | 21.52 | 22.32 | 509,997 | +1.41(+6.74%) |
Apr 01, 2009 | 20.35 | 21.01 | 20.29 | 20.91 | 613,883 | +0.31(+1.53%) |
Mar 31, 2009 | 20.82 | 21.07 | 20.35 | 20.59 | 515,151 | +0.08(+0.38%) |
Mar 30, 2009 | 20.78 | 20.78 | 20.05 | 20.51 | 570,002 | -1.39(-6.33%) |
Mar 26, 2009 | 21.42 | 21.94 | 21.06 | 21.90 | 603,698 | +0.64(+3.02%) |
Mar 25, 2009 | 21.48 | 21.87 | 20.50 | 21.26 | 532,090 | +0.01(+0.03%) |
Mar 24, 2009 | 21.73 | 21.95 | 21.01 | 21.25 | 619,863 | -0.71(-3.22%) |
Mar 23, 2009 | 21.14 | 21.96 | 21.11 | 21.96 | 566,559 | +1.75(+8.65%) |
Mar 20, 2009 | 20.56 | 21.04 | 20.14 | 20.21 | 431,637 | -0.28(-1.39%) |
Mar 19, 2009 | 20.39 | 20.81 | 20.22 | 20.49 | 568,424 | +0.30(+1.50%) |
Mar 18, 2009 | 19.75 | 20.28 | 19.15 | 20.19 | 529,865 | +0.47(+2.36%) |
Mar 17, 2009 | 19.01 | 19.73 | 18.77 | 19.73 | 485,395 | +0.54(+2.81%) |
Mar 16, 2009 | 19.48 | 19.67 | 19.13 | 19.19 | 666,461 | +0.04(+0.19%) |
Mar 13, 2009 | 19.67 | 19.79 | 19.03 | 19.15 | 0 | -0.31(-1.62%) |
Mar 12, 2009 | 19.44 | 19.79 | 19.18 | 19.47 | 1,238,738 | -0.01(-0.06%) |
Mar 11, 2009 | 19.54 | 19.82 | 19.12 | 19.48 | 641,602 | -0.02(-0.12%) |
Mar 10, 2009 | 19.11 | 19.83 | 18.79 | 19.50 | 735,991 | +0.76(+4.07%) |
Mar 09, 2009 | 19.13 | 19.51 | 18.69 | 18.74 | 519,389 | -0.59(-3.07%) |
Mar 06, 2009 | 19.34 | 19.59 | 18.90 | 19.33 | 0 | -0.08(-0.40%) |
Mar 05, 2009 | 19.91 | 20.33 | 19.32 | 19.41 | 306,819 | -0.88(-4.35%) |
Mar 04, 2009 | 20.55 | 20.55 | 20.03 | 20.29 | 693,944 | -0.15(-0.74%) |
Mar 02, 2009 | 20.40 | 20.70 | 20.34 | 20.45 | 788,880 | -0.33(-1.57%) |
Feb 27, 2009 | 20.29 | 21.30 | 20.16 | 20.77 | 0 | +0.25(+1.21%) |
Feb 26, 2009 | 20.60 | 20.84 | 20.34 | 20.52 | 779,845 | +0.22(+1.10%) |
Feb 25, 2009 | 20.08 | 20.81 | 19.91 | 20.30 | 511,406 | +0.07(+0.36%) |
Feb 24, 2009 | 19.76 | 20.42 | 19.40 | 20.23 | 585,643 | +0.78(+4.01%) |
Feb 23, 2009 | 20.37 | 20.49 | 19.41 | 19.45 | 428,687 | -0.82(-4.06%) |
Feb 20, 2009 | 19.94 | 20.75 | 19.82 | 20.27 | 486,240 | +0.08(+0.42%) |
Feb 19, 2009 | 20.46 | 20.65 | 20.03 | 20.19 | 410,161 | -0.15(-0.74%) |
Feb 18, 2009 | 20.89 | 21.66 | 20.22 | 20.34 | 705,645 | -0.46(-2.21%) |
Feb 17, 2009 | 20.57 | 21.18 | 19.80 | 20.80 | 911,969 | -0.79(-3.64%) |
Feb 13, 2009 | 21.45 | 22.13 | 21.41 | 21.58 | 356,617 | +0.08(+0.39%) |
Feb 12, 2009 | 21.26 | 21.50 | 20.66 | 21.50 | 314,876 | +0.27(+1.28%) |
Feb 11, 2009 | 21.26 | 21.60 | 21.04 | 21.23 | 268,044 | +0.04(+0.17%) |
Feb 10, 2009 | 21.97 | 22.38 | 21.00 | 21.19 | 325,670 | -0.97(-4.39%) |
Feb 09, 2009 | 22.10 | 22.32 | 21.69 | 22.16 | 294,596 | +0.21(+0.96%) |
Feb 06, 2009 | 20.77 | 22.17 | 20.75 | 21.95 | 400,324 | +1.26(+6.11%) |
Feb 05, 2009 | 20.44 | 21.12 | 20.35 | 20.69 | 343,356 | +0.05(+0.26%) |
Feb 04, 2009 | 20.91 | 21.33 | 20.43 | 20.63 | 318,937 | -0.33(-1.56%) |
Feb 03, 2009 | 20.36 | 21.15 | 20.19 | 20.96 | 404,277 | +0.51(+2.52%) |
Feb 02, 2009 | 19.80 | 20.64 | 19.73 | 20.45 | 356,731 | +0.45(+2.24%) |
Jan 30, 2009 | 20.80 | 21.16 | 19.72 | 20.00 | 0 | -0.72(-3.48%) |
Jan 29, 2009 | 21.37 | 21.45 | 20.60 | 20.72 | 323,419 | -0.82(-3.82%) |
Jan 28, 2009 | 20.97 | 21.74 | 20.85 | 21.54 | 417,779 | +0.94(+4.58%) |
Jan 27, 2009 | 20.39 | 20.74 | 20.20 | 20.60 | 377,423 | +0.28(+1.40%) |
Jan 26, 2009 | 20.42 | 20.72 | 19.94 | 20.31 | 414,188 | -0.11(-0.53%) |
Jan 23, 2009 | 19.97 | 20.60 | 19.78 | 20.42 | 538,778 | +0.04(+0.18%) |
Jan 22, 2009 | 20.47 | 20.71 | 19.86 | 20.39 | 272,592 | -0.39(-1.86%) |
Jan 21, 2009 | 20.80 | 20.85 | 19.98 | 20.77 | 430,640 | +0.17(+0.82%) |
Jan 20, 2009 | 21.50 | 21.50 | 20.46 | 20.60 | 345,906 | -1.06(-4.92%) |
Jan 16, 2009 | 21.38 | 21.85 | 21.04 | 21.67 | 0 | +0.41(+1.91%) |
Jan 15, 2009 | 20.47 | 21.59 | 19.85 | 21.26 | 479,169 | +0.74(+3.63%) |
Jan 14, 2009 | 21.38 | 21.48 | 20.35 | 20.52 | 455,875 | -1.20(-5.54%) |
Jan 13, 2009 | 22.02 | 22.33 | 21.41 | 21.72 | 407,961 | -0.57(-2.58%) |
Jan 12, 2009 | 23.01 | 23.23 | 22.14 | 22.30 | 358,711 | -0.76(-3.31%) |
Jan 09, 2009 | 23.76 | 23.76 | 22.69 | 23.06 | 344,753 | -0.69(-2.90%) |
Jan 08, 2009 | 23.25 | 24.00 | 22.64 | 23.75 | 368,426 | +0.35(+1.50%) |
Jan 07, 2009 | 23.87 | 24.10 | 23.18 | 23.40 | 504,336 | -0.71(-2.96%) |
Jan 06, 2009 | 23.90 | 24.45 | 23.78 | 24.11 | 552,915 | +0.06(+0.25%) |
Jan 05, 2009 | 24.15 | 24.28 | 23.54 | 24.05 | 500,881 | -0.20(-0.82%) |
Jan 02, 2009 | 23.30 | 24.35 | 23.27 | 24.25 | 0 | +1.02(+4.38%) |
Jan 01, 2009 | 23.26 | 23.57 | 22.82 | 23.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.26 | 23.57 | 22.82 | 23.24 | 1,072,522 | +0.07(+0.29%) |
Dec 30, 2008 | 22.87 | 23.36 | 22.86 | 23.17 | 448,907 | +0.38(+1.67%) |
Dec 29, 2008 | 22.61 | 22.96 | 22.27 | 22.79 | 604,258 | +0.19(+0.83%) |
Dec 26, 2008 | 22.33 | 22.79 | 22.13 | 22.60 | 217,157 | +0.34(+1.55%) |
Dec 24, 2008 | 22.12 | 22.41 | 21.86 | 22.25 | 126,733 | +0.10(+0.44%) |
Dec 23, 2008 | 22.65 | 22.91 | 21.57 | 22.16 | 560,365 | -0.31(-1.37%) |
Dec 22, 2008 | 23.03 | 23.07 | 21.70 | 22.47 | 469,701 | -0.62(-2.67%) |
Dec 19, 2008 | 23.33 | 23.44 | 22.42 | 23.08 | 890,697 | +0.54(+2.42%) |
Dec 18, 2008 | 22.87 | 23.14 | 22.06 | 22.54 | 408,457 | -0.39(-1.72%) |
Dec 17, 2008 | 22.62 | 23.82 | 22.28 | 22.93 | 518,139 | -0.11(-0.47%) |
Dec 16, 2008 | 21.40 | 23.04 | 21.32 | 23.04 | 748,402 | +1.62(+7.57%) |
Dec 15, 2008 | 22.02 | 22.30 | 20.74 | 21.42 | 467,589 | -0.57(-2.59%) |
Dec 12, 2008 | 21.03 | 22.20 | 20.80 | 21.99 | 563,707 | +0.54(+2.51%) |
Dec 11, 2008 | 22.45 | 22.81 | 20.85 | 21.45 | 494,273 | -1.18(-5.21%) |
Dec 10, 2008 | 22.42 | 23.06 | 21.96 | 22.63 | 646,005 | -1.26(-5.29%) |
Dec 09, 2008 | 24.20 | 24.52 | 23.66 | 23.89 | 524,800 | -0.47(-1.94%) |
Dec 08, 2008 | 24.51 | 24.96 | 23.20 | 24.37 | 612,512 | +0.72(+3.04%) |
Dec 05, 2008 | 22.11 | 23.85 | 21.70 | 23.65 | 579,432 | +1.11(+4.94%) |
Dec 04, 2008 | 23.20 | 24.25 | 21.81 | 22.53 | 431,323 | -0.91(-3.87%) |
Dec 03, 2008 | 22.53 | 24.07 | 22.30 | 23.44 | 642,982 | +0.57(+2.51%) |
Dec 02, 2008 | 21.21 | 23.07 | 20.95 | 22.87 | 912,237 | +1.88(+8.94%) |