Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.22 | 22.89 | 21.65 | 22.72 | 596,090 | +0.45(+2.01%) |
Sep 29, 2009 | 22.04 | 22.39 | 21.97 | 22.27 | 285,683 | +0.32(+1.45%) |
Sep 28, 2009 | 22.01 | 22.78 | 21.88 | 21.95 | 265,209 | +0.05(+0.23%) |
Sep 25, 2009 | 23.28 | 23.28 | 21.74 | 21.90 | 591,110 | -1.52(-6.49%) |
Sep 24, 2009 | 24.42 | 24.54 | 23.36 | 23.42 | 414,489 | -0.96(-3.95%) |
Sep 23, 2009 | 24.56 | 24.74 | 23.98 | 24.39 | 389,328 | -0.23(-0.93%) |
Sep 22, 2009 | 24.21 | 24.81 | 23.81 | 24.62 | 267,481 | +0.56(+2.31%) |
Sep 21, 2009 | 22.76 | 24.26 | 22.76 | 24.06 | 470,838 | +1.02(+4.45%) |
Sep 18, 2009 | 23.53 | 23.72 | 22.72 | 23.04 | 560,993 | -0.41(-1.74%) |
Sep 17, 2009 | 23.19 | 23.89 | 23.04 | 23.44 | 264,077 | +0.14(+0.60%) |
Sep 16, 2009 | 23.09 | 23.43 | 22.82 | 23.30 | 198,332 | +0.23(+0.99%) |
Sep 15, 2009 | 22.89 | 23.24 | 22.74 | 23.08 | 127,988 | +0.07(+0.30%) |
Sep 14, 2009 | 22.79 | 23.15 | 22.43 | 23.01 | 189,278 | -0.04(-0.17%) |
Sep 11, 2009 | 22.27 | 23.15 | 22.11 | 23.05 | 255,537 | +0.92(+4.18%) |
Sep 10, 2009 | 22.12 | 22.40 | 22.03 | 22.12 | 327,604 | +0.00(+0.00%) |
Sep 09, 2009 | 22.91 | 22.92 | 21.86 | 22.12 | 515,089 | -0.34(-1.51%) |
Sep 08, 2009 | 22.69 | 22.77 | 22.25 | 22.46 | 142,939 | +0.05(+0.22%) |
Sep 04, 2009 | 22.27 | 22.48 | 21.86 | 22.41 | 274,446 | +0.05(+0.22%) |
Sep 03, 2009 | 21.65 | 22.40 | 21.63 | 22.36 | 271,147 | +0.77(+3.54%) |
Sep 02, 2009 | 21.73 | 21.95 | 21.37 | 21.59 | 310,784 | -0.26(-1.18%) |
Sep 01, 2009 | 21.65 | 22.46 | 21.62 | 21.85 | 341,591 | +0.05(+0.23%) |
Aug 31, 2009 | 22.06 | 22.37 | 21.78 | 21.80 | 369,769 | -0.42(-1.88%) |
Aug 28, 2009 | 22.53 | 22.80 | 22.08 | 22.22 | 186,162 | -0.16(-0.71%) |
Aug 27, 2009 | 22.52 | 22.71 | 21.96 | 22.38 | 181,853 | -0.07(-0.31%) |
Aug 26, 2009 | 22.86 | 22.97 | 22.32 | 22.45 | 339,341 | -0.37(-1.61%) |
Aug 25, 2009 | 23.17 | 23.50 | 22.75 | 22.82 | 363,367 | -0.16(-0.69%) |
Aug 24, 2009 | 23.31 | 23.32 | 22.77 | 22.98 | 235,948 | -0.20(-0.86%) |
Aug 21, 2009 | 22.91 | 23.55 | 22.26 | 23.17 | 430,336 | +0.62(+2.73%) |
Aug 20, 2009 | 22.33 | 23.04 | 22.19 | 22.56 | 606,049 | +0.22(+0.98%) |
Aug 19, 2009 | 22.14 | 22.58 | 21.77 | 22.34 | 616,517 | -0.13(-0.58%) |
Aug 18, 2009 | 22.52 | 22.75 | 22.28 | 22.47 | 277,797 | +0.04(+0.18%) |
Aug 17, 2009 | 23.33 | 23.33 | 22.32 | 22.43 | 800,686 | -1.03(-4.41%) |
Aug 14, 2009 | 23.81 | 23.81 | 23.38 | 23.46 | 543,069 | -0.47(-1.95%) |
Aug 13, 2009 | 23.93 | 24.40 | 23.64 | 23.93 | 316,878 | +0.08(+0.33%) |
Aug 12, 2009 | 22.22 | 24.13 | 22.21 | 23.85 | 602,158 | +1.70(+7.67%) |
Aug 11, 2009 | 22.13 | 22.36 | 22.03 | 22.15 | 235,934 | -0.18(-0.80%) |
Aug 10, 2009 | 22.56 | 22.76 | 22.02 | 22.33 | 241,015 | -0.51(-2.22%) |
Aug 07, 2009 | 21.55 | 23.14 | 21.15 | 22.84 | 483,572 | +1.72(+8.15%) |
Aug 06, 2009 | 21.72 | 21.80 | 21.04 | 21.12 | 276,630 | -0.57(-2.61%) |
Aug 05, 2009 | 22.15 | 22.15 | 21.42 | 21.68 | 289,447 | -0.26(-1.18%) |
Aug 04, 2009 | 21.70 | 22.02 | 21.47 | 21.94 | 258,890 | +0.00(+0.00%) |
Aug 03, 2009 | 21.52 | 21.94 | 21.09 | 21.94 | 394,301 | +0.58(+2.70%) |
Jul 31, 2009 | 20.63 | 21.67 | 20.38 | 21.37 | 582,139 | +0.58(+2.77%) |
Jul 30, 2009 | 20.35 | 20.90 | 19.71 | 20.79 | 320,297 | +0.80(+3.98%) |
Jul 29, 2009 | 19.99 | 20.17 | 19.31 | 19.99 | 359,756 | -0.13(-0.64%) |
Jul 28, 2009 | 20.19 | 20.56 | 19.70 | 20.12 | 193,079 | -0.19(-0.93%) |
Jul 27, 2009 | 20.44 | 20.65 | 19.93 | 20.31 | 303,899 | +0.01(+0.05%) |
Jul 24, 2009 | 20.05 | 20.41 | 19.70 | 20.30 | 447,055 | -0.05(-0.24%) |
Jul 23, 2009 | 18.52 | 20.43 | 18.52 | 20.35 | 1,384,290 | +2.12(+11.61%) |
Jul 22, 2009 | 18.86 | 19.06 | 18.12 | 18.23 | 861,682 | -0.68(-3.58%) |
Jul 21, 2009 | 19.90 | 19.90 | 18.65 | 18.91 | 591,580 | -0.87(-4.42%) |
Jul 20, 2009 | 19.39 | 19.91 | 19.30 | 19.78 | 264,119 | +0.46(+2.37%) |
Jul 17, 2009 | 19.65 | 19.75 | 19.29 | 19.33 | 370,638 | -0.27(-1.37%) |
Jul 16, 2009 | 18.62 | 19.74 | 18.62 | 19.60 | 801,300 | +0.95(+5.12%) |
Jul 15, 2009 | 18.89 | 19.03 | 18.00 | 18.64 | 994,509 | -0.78(-3.99%) |
Jul 14, 2009 | 19.28 | 19.58 | 19.15 | 19.42 | 280,194 | +0.07(+0.36%) |
Jul 13, 2009 | 19.00 | 19.46 | 18.39 | 19.35 | 277,267 | +0.08(+0.41%) |
Jul 10, 2009 | 18.96 | 19.36 | 18.76 | 19.27 | 268,005 | +0.23(+1.20%) |
Jul 09, 2009 | 19.26 | 19.37 | 18.49 | 19.04 | 413,582 | -0.02(-0.10%) |
Jul 08, 2009 | 19.46 | 19.60 | 18.42 | 19.06 | 419,688 | -0.26(-1.34%) |
Jul 07, 2009 | 19.87 | 20.00 | 19.30 | 19.32 | 293,309 | -0.49(-2.46%) |
Jul 06, 2009 | 19.96 | 20.08 | 19.30 | 19.80 | 240,804 | -0.23(-1.14%) |
Jul 02, 2009 | 20.46 | 20.47 | 19.81 | 20.03 | 477,853 | -0.88(-4.23%) |
Jul 01, 2009 | 20.76 | 21.33 | 20.62 | 20.92 | 307,458 | +0.40(+1.94%) |
Jun 30, 2009 | 20.48 | 20.83 | 20.11 | 20.52 | 278,945 | +0.12(+0.58%) |
Jun 29, 2009 | 20.23 | 20.68 | 19.78 | 20.40 | 349,860 | +0.16(+0.79%) |
Jun 26, 2009 | 19.96 | 20.42 | 19.66 | 20.24 | 700,345 | +0.12(+0.59%) |
Jun 25, 2009 | 20.25 | 20.29 | 19.17 | 20.12 | 283,066 | +0.70(+3.58%) |
Jun 24, 2009 | 19.44 | 20.23 | 19.30 | 19.43 | 191,575 | +0.22(+1.14%) |
Jun 23, 2009 | 19.55 | 19.76 | 19.10 | 19.21 | 224,351 | -0.24(-1.23%) |
Jun 22, 2009 | 19.90 | 20.04 | 19.32 | 19.45 | 484,956 | -0.73(-3.60%) |
Jun 19, 2009 | 20.77 | 20.77 | 19.62 | 20.17 | 705,334 | -0.20(-0.98%) |
Jun 18, 2009 | 20.38 | 20.72 | 19.85 | 20.37 | 449,000 | -0.14(-0.68%) |
Jun 17, 2009 | 20.20 | 20.66 | 19.47 | 20.51 | 821,703 | +0.13(+0.63%) |
Jun 16, 2009 | 21.10 | 21.37 | 19.95 | 20.38 | 458,954 | -0.35(-1.68%) |
Jun 15, 2009 | 21.92 | 22.05 | 20.16 | 20.73 | 613,837 | -1.56(-7.00%) |
Jun 12, 2009 | 22.57 | 22.81 | 21.99 | 22.29 | 281,101 | -0.32(-1.41%) |
Jun 11, 2009 | 22.67 | 23.17 | 22.57 | 22.61 | 233,038 | -0.02(-0.09%) |
Jun 10, 2009 | 23.50 | 23.50 | 21.89 | 22.63 | 353,383 | -0.47(-2.02%) |
Jun 09, 2009 | 23.03 | 23.52 | 22.76 | 23.10 | 231,029 | +0.27(+1.18%) |
Jun 08, 2009 | 22.88 | 23.94 | 22.30 | 22.83 | 364,700 | -0.67(-2.84%) |
Jun 05, 2009 | 23.59 | 23.88 | 23.09 | 23.49 | 502,269 | +0.19(+0.81%) |
Jun 04, 2009 | 23.57 | 23.65 | 22.66 | 23.30 | 696,403 | +0.05(+0.21%) |
Jun 03, 2009 | 21.72 | 23.30 | 21.59 | 23.25 | 2,349,603 | +3.41(+17.18%) |
Jun 02, 2009 | 20.22 | 20.51 | 19.78 | 19.84 | 677,635 | -0.59(-2.87%) |
Jun 01, 2009 | 20.16 | 20.84 | 20.16 | 20.43 | 543,017 | +0.79(+4.00%) |
May 29, 2009 | 19.05 | 19.67 | 18.46 | 19.65 | 676,652 | +0.77(+4.06%) |
May 28, 2009 | 19.29 | 19.47 | 18.21 | 18.88 | 836,457 | -0.14(-0.73%) |
May 27, 2009 | 19.60 | 19.96 | 18.96 | 19.02 | 541,542 | -0.90(-4.54%) |
May 26, 2009 | 18.59 | 20.10 | 18.35 | 19.92 | 766,993 | +1.18(+6.31%) |
May 22, 2009 | 18.89 | 19.31 | 18.67 | 18.74 | 423,994 | -0.27(-1.41%) |
May 21, 2009 | 20.18 | 20.19 | 18.64 | 19.01 | 655,453 | -1.32(-6.50%) |
May 20, 2009 | 20.88 | 21.56 | 20.22 | 20.33 | 420,161 | -0.63(-2.99%) |
May 19, 2009 | 21.25 | 21.65 | 20.92 | 20.96 | 385,171 | -0.57(-2.63%) |
May 18, 2009 | 21.21 | 21.59 | 20.86 | 21.52 | 271,751 | +0.59(+2.80%) |
May 15, 2009 | 21.13 | 21.62 | 20.71 | 20.94 | 433,257 | -0.28(-1.31%) |
May 14, 2009 | 21.01 | 21.82 | 20.72 | 21.22 | 578,058 | +0.38(+1.81%) |
May 13, 2009 | 21.55 | 21.93 | 20.65 | 20.84 | 670,848 | -1.16(-5.29%) |
May 12, 2009 | 23.67 | 23.85 | 21.84 | 22.00 | 583,349 | -1.57(-6.66%) |
May 11, 2009 | 23.83 | 23.98 | 23.32 | 23.57 | 407,814 | -0.79(-3.22%) |
May 08, 2009 | 24.69 | 24.96 | 23.84 | 24.36 | 435,538 | +0.02(+0.08%) |
May 07, 2009 | 25.57 | 26.30 | 24.20 | 24.34 | 849,614 | -1.03(-4.08%) |
May 06, 2009 | 24.76 | 25.44 | 24.33 | 25.37 | 431,186 | +0.74(+2.99%) |
May 05, 2009 | 24.49 | 24.80 | 23.78 | 24.64 | 577,471 | +0.10(+0.41%) |
May 04, 2009 | 24.24 | 24.59 | 23.12 | 24.54 | 444,147 | +1.46(+6.33%) |
May 01, 2009 | 22.19 | 23.56 | 22.19 | 23.08 | 336,191 | +0.21(+0.91%) |
Apr 30, 2009 | 22.63 | 23.35 | 22.43 | 22.87 | 857,297 | +0.37(+1.64%) |
Apr 29, 2009 | 22.03 | 22.73 | 21.89 | 22.50 | 491,272 | +0.62(+2.82%) |
Apr 28, 2009 | 20.57 | 22.07 | 20.57 | 21.88 | 708,730 | +1.01(+4.86%) |
Apr 27, 2009 | 21.70 | 22.14 | 20.61 | 20.87 | 415,655 | -1.40(-6.29%) |
Apr 24, 2009 | 20.88 | 22.55 | 20.28 | 22.27 | 738,561 | +1.73(+8.42%) |
Apr 23, 2009 | 20.46 | 20.66 | 19.37 | 20.54 | 970,141 | -0.67(-3.14%) |
Apr 22, 2009 | 20.42 | 22.29 | 20.28 | 21.21 | 568,912 | +0.42(+2.01%) |
Apr 21, 2009 | 19.99 | 20.89 | 19.60 | 20.79 | 398,061 | +0.65(+3.21%) |
Apr 20, 2009 | 21.12 | 21.68 | 19.80 | 20.14 | 671,964 | -1.56(-7.19%) |
Apr 17, 2009 | 21.12 | 22.25 | 20.76 | 21.70 | 616,473 | +0.71(+3.36%) |
Apr 16, 2009 | 20.22 | 21.25 | 19.93 | 21.00 | 468,703 | +0.93(+4.66%) |
Apr 15, 2009 | 20.08 | 20.28 | 19.33 | 20.06 | 298,328 | +0.06(+0.30%) |
Apr 14, 2009 | 20.23 | 21.29 | 19.88 | 20.00 | 715,783 | -0.06(-0.30%) |
Apr 13, 2009 | 20.31 | 20.31 | 19.01 | 20.06 | 447,006 | -0.60(-2.89%) |
Apr 09, 2009 | 19.44 | 20.66 | 19.39 | 20.66 | 899,281 | +1.94(+10.36%) |
Apr 08, 2009 | 18.11 | 18.73 | 17.57 | 18.72 | 546,029 | +0.71(+3.92%) |
Apr 07, 2009 | 18.62 | 18.71 | 17.88 | 18.01 | 304,314 | -0.90(-4.78%) |
Apr 06, 2009 | 19.61 | 19.66 | 18.51 | 18.92 | 325,084 | -1.04(-5.23%) |
Apr 03, 2009 | 19.28 | 19.97 | 19.05 | 19.96 | 435,306 | +0.69(+3.56%) |
Apr 02, 2009 | 17.72 | 19.64 | 16.92 | 19.28 | 883,714 | +1.96(+11.31%) |
Apr 01, 2009 | 16.60 | 17.37 | 16.43 | 17.32 | 384,137 | +0.42(+2.47%) |
Mar 31, 2009 | 16.92 | 17.48 | 16.42 | 16.90 | 360,285 | +0.27(+1.61%) |
Mar 30, 2009 | 16.95 | 17.34 | 16.40 | 16.63 | 388,001 | -2.79(-14.38%) |
Mar 26, 2009 | 16.87 | 19.49 | 16.34 | 19.43 | 1,267,922 | +2.98(+18.14%) |
Mar 25, 2009 | 16.02 | 17.02 | 15.80 | 16.44 | 885,250 | +0.50(+3.12%) |
Mar 24, 2009 | 15.24 | 16.64 | 14.55 | 15.95 | 2,368,401 | -2.12(-11.72%) |
Mar 23, 2009 | 17.52 | 18.06 | 16.56 | 18.06 | 475,193 | +1.53(+9.26%) |
Mar 20, 2009 | 17.73 | 17.73 | 16.30 | 16.53 | 424,498 | -0.99(-5.67%) |
Mar 19, 2009 | 18.12 | 18.12 | 17.37 | 17.53 | 373,166 | -0.60(-3.29%) |
Mar 18, 2009 | 17.54 | 18.12 | 16.77 | 18.12 | 606,599 | +0.82(+4.71%) |
Mar 17, 2009 | 17.02 | 17.31 | 16.86 | 17.31 | 376,436 | +0.33(+1.93%) |
Mar 16, 2009 | 16.35 | 17.34 | 16.35 | 16.98 | 625,134 | +0.17(+1.01%) |
Mar 13, 2009 | 16.70 | 17.15 | 16.42 | 16.81 | 304,415 | +0.17(+1.02%) |
Mar 12, 2009 | 15.69 | 16.67 | 14.92 | 16.64 | 422,852 | +0.83(+5.22%) |
Mar 11, 2009 | 16.41 | 16.71 | 15.31 | 15.82 | 784,697 | -0.43(-2.63%) |
Mar 10, 2009 | 16.02 | 16.90 | 15.82 | 16.25 | 759,265 | +0.51(+3.22%) |
Mar 09, 2009 | 15.54 | 16.52 | 15.54 | 15.74 | 280,657 | -0.04(-0.25%) |
Mar 06, 2009 | 16.26 | 16.54 | 15.39 | 15.78 | 454,637 | -0.31(-1.92%) |
Mar 05, 2009 | 17.54 | 17.55 | 16.03 | 16.09 | 657,883 | -1.89(-10.51%) |
Mar 04, 2009 | 17.20 | 18.20 | 16.92 | 17.98 | 725,007 | +1.01(+5.98%) |
Mar 02, 2009 | 17.57 | 18.57 | 16.67 | 16.96 | 709,478 | -0.89(-5.01%) |
Feb 27, 2009 | 16.97 | 18.36 | 16.91 | 17.86 | 790,563 | +0.61(+3.52%) |
Feb 26, 2009 | 18.19 | 18.19 | 17.07 | 17.25 | 861,622 | -0.72(-3.98%) |
Feb 25, 2009 | 19.21 | 19.21 | 17.00 | 17.97 | 1,314,389 | -1.46(-7.52%) |
Feb 24, 2009 | 18.95 | 19.62 | 18.53 | 19.43 | 596,685 | +0.84(+4.49%) |
Feb 23, 2009 | 19.75 | 20.23 | 18.41 | 18.59 | 547,449 | -1.03(-5.27%) |
Feb 20, 2009 | 19.41 | 19.96 | 19.23 | 19.63 | 456,757 | -0.10(-0.50%) |
Feb 19, 2009 | 20.24 | 20.58 | 19.62 | 19.72 | 305,707 | -0.18(-0.90%) |
Feb 18, 2009 | 20.44 | 20.59 | 19.59 | 19.90 | 363,970 | -0.41(-2.01%) |
Feb 17, 2009 | 20.68 | 20.84 | 19.78 | 20.31 | 576,333 | -0.86(-4.04%) |
Feb 13, 2009 | 21.92 | 21.92 | 21.05 | 21.17 | 405,803 | -0.80(-3.62%) |
Feb 12, 2009 | 21.18 | 22.14 | 21.08 | 21.96 | 666,940 | -0.41(-1.82%) |
Feb 11, 2009 | 22.50 | 23.08 | 21.90 | 22.37 | 849,545 | -1.30(-5.50%) |
Feb 10, 2009 | 24.42 | 24.95 | 23.40 | 23.67 | 554,105 | -0.85(-3.45%) |
Feb 09, 2009 | 25.16 | 25.51 | 24.22 | 24.52 | 242,866 | -0.69(-2.72%) |
Feb 06, 2009 | 23.69 | 25.51 | 23.69 | 25.20 | 439,063 | +1.41(+5.93%) |
Feb 05, 2009 | 23.23 | 24.22 | 23.04 | 23.79 | 377,749 | +0.44(+1.87%) |
Feb 04, 2009 | 23.72 | 24.42 | 23.23 | 23.35 | 482,134 | -0.44(-1.84%) |
Feb 03, 2009 | 22.25 | 24.14 | 22.25 | 23.79 | 777,068 | +1.68(+7.60%) |
Feb 02, 2009 | 21.95 | 22.53 | 21.52 | 22.11 | 934,475 | -0.46(-2.03%) |
Jan 30, 2009 | 23.51 | 23.94 | 21.43 | 22.57 | 1,414,365 | +2.10(+10.25%) |
Jan 29, 2009 | 20.79 | 20.86 | 20.02 | 20.47 | 594,475 | -0.67(-3.15%) |
Jan 28, 2009 | 20.67 | 21.60 | 20.40 | 21.14 | 687,956 | +0.94(+4.68%) |
Jan 27, 2009 | 19.72 | 20.38 | 19.57 | 20.19 | 427,331 | +0.61(+3.10%) |
Jan 26, 2009 | 19.32 | 20.32 | 19.23 | 19.59 | 619,930 | +0.36(+1.86%) |
Jan 23, 2009 | 18.14 | 19.63 | 17.93 | 19.23 | 857,190 | +0.69(+3.70%) |
Jan 22, 2009 | 18.85 | 19.73 | 18.18 | 18.54 | 630,494 | -0.83(-4.26%) |
Jan 21, 2009 | 17.90 | 19.53 | 17.90 | 19.37 | 576,112 | +1.16(+6.39%) |
Jan 20, 2009 | 20.13 | 20.73 | 18.04 | 18.20 | 870,665 | -2.73(-13.06%) |
Jan 16, 2009 | 22.57 | 22.57 | 20.19 | 20.94 | 818,959 | -1.37(-6.15%) |
Jan 15, 2009 | 22.08 | 22.40 | 21.13 | 22.31 | 503,945 | +0.47(+2.14%) |
Jan 14, 2009 | 22.58 | 23.21 | 21.71 | 21.84 | 399,054 | -1.18(-5.14%) |
Jan 13, 2009 | 23.52 | 24.06 | 22.86 | 23.03 | 339,283 | -0.65(-2.73%) |
Jan 12, 2009 | 24.05 | 24.10 | 23.40 | 23.67 | 302,920 | -0.41(-1.69%) |
Jan 09, 2009 | 25.88 | 25.88 | 23.94 | 24.08 | 370,187 | -1.79(-6.92%) |
Jan 08, 2009 | 25.97 | 26.60 | 25.78 | 25.87 | 230,438 | -0.13(-0.50%) |
Jan 07, 2009 | 27.44 | 27.59 | 25.35 | 26.00 | 351,587 | -2.11(-7.50%) |
Jan 06, 2009 | 26.43 | 28.30 | 25.77 | 28.11 | 566,658 | +1.81(+6.88%) |
Jan 05, 2009 | 26.85 | 27.13 | 25.88 | 26.30 | 377,821 | -0.56(-2.07%) |
Jan 02, 2009 | 26.44 | 26.98 | 25.87 | 26.85 | 220,268 | +0.48(+1.81%) |
Dec 31, 2008 | 24.86 | 26.69 | 24.86 | 26.38 | 354,043 | +1.83(+7.45%) |
Dec 30, 2008 | 23.86 | 24.62 | 23.63 | 24.55 | 403,095 | +0.93(+3.96%) |
Dec 29, 2008 | 23.76 | 24.33 | 23.22 | 23.61 | 265,186 | -0.16(-0.67%) |
Dec 26, 2008 | 23.61 | 23.79 | 23.28 | 23.77 | 152,131 | +0.11(+0.46%) |
Dec 24, 2008 | 23.20 | 23.75 | 22.77 | 23.66 | 118,092 | +0.54(+2.32%) |
Dec 23, 2008 | 23.29 | 23.67 | 22.76 | 23.13 | 388,330 | +0.43(+1.88%) |
Dec 22, 2008 | 23.63 | 23.78 | 22.08 | 22.70 | 320,328 | -0.74(-3.14%) |
Dec 19, 2008 | 23.72 | 24.19 | 23.00 | 23.43 | 588,869 | +0.22(+0.94%) |
Dec 18, 2008 | 24.35 | 24.35 | 22.97 | 23.21 | 635,071 | -1.12(-4.62%) |
Dec 17, 2008 | 22.79 | 24.94 | 22.79 | 24.34 | 461,204 | +1.33(+5.79%) |
Dec 16, 2008 | 22.50 | 23.04 | 21.65 | 23.01 | 605,368 | +0.88(+4.00%) |
Dec 15, 2008 | 23.08 | 23.37 | 21.91 | 22.12 | 415,980 | -0.80(-3.47%) |
Dec 12, 2008 | 21.18 | 23.34 | 20.80 | 22.92 | 559,442 | +1.22(+5.64%) |
Dec 11, 2008 | 24.40 | 24.40 | 21.38 | 21.69 | 735,590 | -3.03(-12.26%) |
Dec 10, 2008 | 25.20 | 26.11 | 24.32 | 24.73 | 372,440 | -0.09(-0.36%) |
Dec 09, 2008 | 25.94 | 26.39 | 24.24 | 24.82 | 508,635 | -1.54(-5.85%) |
Dec 08, 2008 | 24.87 | 27.03 | 24.09 | 26.36 | 504,867 | +1.75(+7.11%) |
Dec 05, 2008 | 24.06 | 24.73 | 22.08 | 24.61 | 860,699 | -0.35(-1.39%) |
Dec 04, 2008 | 24.60 | 26.61 | 24.30 | 24.95 | 780,657 | -0.17(-0.67%) |
Dec 03, 2008 | 24.08 | 25.61 | 23.75 | 25.12 | 411,259 | +0.01(+0.04%) |
Dec 02, 2008 | 24.25 | 25.52 | 23.33 | 25.11 | 568,105 | +1.53(+6.49%) |
Dec 01, 2008 | 25.68 | 26.84 | 23.43 | 23.58 | 479,734 | -2.96(-11.16%) |
Nov 28, 2008 | 26.60 | 27.44 | 25.85 | 26.55 | 135,751 | -0.40(-1.48%) |
Nov 26, 2008 | 25.70 | 26.98 | 25.46 | 26.94 | 362,586 | +0.96(+3.71%) |
Nov 25, 2008 | 25.62 | 26.13 | 24.39 | 25.98 | 598,337 | +0.76(+3.00%) |
Nov 24, 2008 | 23.58 | 25.61 | 23.58 | 25.22 | 512,224 | +1.95(+8.37%) |
Nov 21, 2008 | 22.28 | 23.29 | 20.98 | 23.27 | 643,498 | +1.42(+6.51%) |
Nov 20, 2008 | 23.21 | 23.23 | 21.69 | 21.85 | 725,705 | -1.51(-6.47%) |
Nov 19, 2008 | 25.92 | 26.31 | 23.34 | 23.36 | 407,634 | -2.64(-10.17%) |
Nov 18, 2008 | 26.18 | 27.49 | 25.46 | 26.01 | 525,968 | -0.13(-0.49%) |
Nov 17, 2008 | 26.24 | 26.89 | 25.65 | 26.14 | 534,374 | -0.31(-1.17%) |
Nov 14, 2008 | 28.25 | 28.58 | 26.30 | 26.45 | 563,051 | -2.43(-8.40%) |
Nov 13, 2008 | 26.05 | 29.01 | 25.22 | 28.87 | 545,524 | +2.95(+11.39%) |
Nov 12, 2008 | 27.63 | 27.83 | 25.85 | 25.92 | 549,838 | -0.91(-3.41%) |
Nov 11, 2008 | 26.82 | 27.88 | 26.13 | 26.83 | 429,743 | -0.18(-0.66%) |
Nov 10, 2008 | 26.64 | 27.68 | 26.46 | 27.01 | 559,995 | +1.15(+4.46%) |
Nov 07, 2008 | 25.89 | 26.44 | 25.20 | 25.86 | 471,930 | +0.28(+1.09%) |
Nov 06, 2008 | 26.56 | 26.83 | 25.41 | 25.58 | 589,485 | -1.12(-4.21%) |
Nov 05, 2008 | 29.61 | 30.56 | 26.52 | 26.70 | 723,357 | -3.25(-10.85%) |
Nov 04, 2008 | 30.51 | 30.87 | 29.42 | 29.96 | 490,331 | +0.51(+1.72%) |
Nov 03, 2008 | 29.79 | 31.87 | 28.48 | 29.45 | 632,399 | -1.82(-5.82%) |
Oct 31, 2008 | 29.55 | 31.70 | 29.06 | 31.27 | 447,707 | +1.70(+5.75%) |
Oct 30, 2008 | 28.49 | 29.71 | 27.61 | 29.57 | 412,341 | +2.06(+7.48%) |
Oct 29, 2008 | 26.03 | 28.82 | 24.94 | 27.51 | 563,865 | +1.80(+7.00%) |
Oct 28, 2008 | 25.45 | 25.94 | 22.90 | 25.71 | 683,024 | +0.76(+3.03%) |
Oct 27, 2008 | 25.22 | 26.51 | 24.90 | 24.95 | 506,629 | -0.62(-2.41%) |
Oct 24, 2008 | 25.19 | 26.69 | 22.87 | 25.57 | 859,748 | -0.54(-2.06%) |
Oct 23, 2008 | 30.01 | 30.01 | 24.66 | 26.11 | 1,419,596 | -4.62(-15.04%) |
Oct 22, 2008 | 31.94 | 33.41 | 29.64 | 30.73 | 1,122,352 | -1.91(-5.85%) |
Oct 21, 2008 | 32.95 | 34.05 | 32.09 | 32.64 | 506,395 | -0.84(-2.49%) |
Oct 20, 2008 | 31.29 | 33.95 | 30.42 | 33.47 | 421,497 | +2.51(+8.09%) |
Oct 17, 2008 | 32.33 | 32.97 | 30.14 | 30.97 | 717,122 | -2.54(-7.57%) |
Oct 16, 2008 | 30.37 | 33.73 | 28.76 | 33.50 | 596,974 | +3.25(+10.75%) |
Oct 15, 2008 | 33.12 | 33.91 | 30.20 | 30.25 | 600,417 | -3.46(-10.26%) |
Oct 14, 2008 | 34.00 | 35.04 | 32.22 | 33.71 | 415,989 | +0.26(+0.77%) |
Oct 13, 2008 | 30.68 | 33.56 | 29.60 | 33.45 | 541,235 | +3.03(+9.97%) |
Oct 10, 2008 | 27.33 | 30.45 | 24.37 | 30.42 | 896,062 | +2.07(+7.29%) |
Oct 09, 2008 | 31.23 | 32.12 | 28.18 | 28.35 | 466,059 | -2.28(-7.43%) |
Oct 08, 2008 | 29.83 | 32.13 | 28.86 | 30.63 | 640,217 | -0.22(-0.71%) |
Oct 07, 2008 | 32.76 | 33.62 | 30.73 | 30.85 | 393,257 | -1.25(-3.90%) |
Oct 06, 2008 | 31.52 | 33.04 | 30.15 | 32.10 | 388,322 | -0.09(-0.28%) |
Oct 03, 2008 | 33.04 | 33.91 | 32.15 | 32.19 | 529,418 | -0.22(-0.67%) |
Oct 02, 2008 | 35.77 | 35.98 | 31.77 | 32.41 | 541,450 | -3.88(-10.68%) |