Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.59 | 28.59 | 27.80 | 27.94 | 104,034 | -0.81(-2.83%) |
Oct 29, 2009 | 28.62 | 28.83 | 28.31 | 28.75 | 54,993 | +0.65(+2.30%) |
Oct 28, 2009 | 28.30 | 28.51 | 28.11 | 28.11 | 68,904 | -0.14(-0.50%) |
Oct 27, 2009 | 28.19 | 28.37 | 28.08 | 28.25 | 54,649 | +0.16(+0.58%) |
Oct 26, 2009 | 28.51 | 28.72 | 28.04 | 28.09 | 62,047 | -0.36(-1.27%) |
Oct 23, 2009 | 28.57 | 28.57 | 28.33 | 28.45 | 41,206 | -0.55(-1.88%) |
Oct 22, 2009 | 28.78 | 29.07 | 28.75 | 28.99 | 112,685 | +0.44(+1.56%) |
Oct 21, 2009 | 28.64 | 28.92 | 28.55 | 28.55 | 35,742 | +0.03(+0.12%) |
Oct 20, 2009 | 28.44 | 28.54 | 28.42 | 28.51 | 69,743 | -0.17(-0.58%) |
Oct 19, 2009 | 28.49 | 28.72 | 28.46 | 28.68 | 108,390 | +0.34(+1.20%) |
Oct 16, 2009 | 28.39 | 28.48 | 28.27 | 28.34 | 52,499 | -0.35(-1.22%) |
Oct 15, 2009 | 28.62 | 28.72 | 28.56 | 28.69 | 31,205 | +0.02(+0.07%) |
Oct 14, 2009 | 28.59 | 28.69 | 28.46 | 28.67 | 55,784 | +0.42(+1.50%) |
Oct 13, 2009 | 28.17 | 28.30 | 28.06 | 28.25 | 79,189 | +0.06(+0.21%) |
Oct 12, 2009 | 28.33 | 28.76 | 28.18 | 28.19 | 58,387 | +0.05(+0.17%) |
Oct 09, 2009 | 28.17 | 28.21 | 28.05 | 28.14 | 157,086 | -0.27(-0.95%) |
Oct 08, 2009 | 28.36 | 28.50 | 28.23 | 28.41 | 273,666 | +0.06(+0.20%) |
Oct 07, 2009 | 28.38 | 28.59 | 28.20 | 28.35 | 25,178 | -0.24(-0.85%) |
Oct 06, 2009 | 28.50 | 28.76 | 28.50 | 28.59 | 22,703 | +0.16(+0.58%) |
Oct 05, 2009 | 28.12 | 28.47 | 28.00 | 28.43 | 54,740 | +0.69(+2.48%) |
Oct 02, 2009 | 27.72 | 27.86 | 27.55 | 27.74 | 141,701 | -0.12(-0.42%) |
Oct 01, 2009 | 28.34 | 28.36 | 27.77 | 27.86 | 508,432 | -0.64(-2.25%) |
Sep 30, 2009 | 28.61 | 28.63 | 28.20 | 28.50 | 146,315 | +0.03(+0.11%) |
Sep 29, 2009 | 28.58 | 28.61 | 28.35 | 28.47 | 288,848 | -0.26(-0.90%) |
Sep 28, 2009 | 28.26 | 28.83 | 28.26 | 28.73 | 52,522 | +0.48(+1.71%) |
Sep 25, 2009 | 28.34 | 28.43 | 28.16 | 28.24 | 143,082 | -0.14(-0.51%) |
Sep 24, 2009 | 28.67 | 28.84 | 28.19 | 28.39 | 74,621 | -0.30(-1.03%) |
Sep 23, 2009 | 28.73 | 29.23 | 28.68 | 28.68 | 88,674 | -0.10(-0.33%) |
Sep 22, 2009 | 28.71 | 28.88 | 28.69 | 28.78 | 65,887 | +0.35(+1.25%) |
Sep 21, 2009 | 28.32 | 28.71 | 28.06 | 28.43 | 42,974 | -0.23(-0.79%) |
Sep 18, 2009 | 28.56 | 28.68 | 28.47 | 28.65 | 93,638 | +0.07(+0.26%) |
Sep 17, 2009 | 28.68 | 28.83 | 28.50 | 28.58 | 27,399 | -0.02(-0.08%) |
Sep 16, 2009 | 28.75 | 28.80 | 28.57 | 28.60 | 38,668 | -0.02(-0.07%) |
Sep 15, 2009 | 28.45 | 28.70 | 28.38 | 28.62 | 46,731 | +0.08(+0.28%) |
Sep 14, 2009 | 28.39 | 28.61 | 28.39 | 28.54 | 37,202 | +0.01(+0.04%) |
Sep 11, 2009 | 28.54 | 28.57 | 28.32 | 28.53 | 41,499 | -0.05(-0.17%) |
Sep 10, 2009 | 28.09 | 28.58 | 28.01 | 28.58 | 49,336 | +0.41(+1.47%) |
Sep 09, 2009 | 28.07 | 28.27 | 28.04 | 28.17 | 71,044 | +0.17(+0.62%) |
Sep 08, 2009 | 27.93 | 28.12 | 27.89 | 27.99 | 40,224 | +0.52(+1.89%) |
Sep 04, 2009 | 26.97 | 27.50 | 26.97 | 27.47 | 152,394 | +0.58(+2.15%) |
Sep 03, 2009 | 27.05 | 27.05 | 26.76 | 26.89 | 33,887 | +0.22(+0.83%) |
Sep 02, 2009 | 26.56 | 26.89 | 26.52 | 26.67 | 62,285 | -0.11(-0.40%) |
Sep 01, 2009 | 27.28 | 27.42 | 26.73 | 26.78 | 67,580 | -0.57(-2.09%) |
Aug 31, 2009 | 27.40 | 27.42 | 27.25 | 27.35 | 81,300 | -0.31(-1.13%) |
Aug 28, 2009 | 27.91 | 27.91 | 27.54 | 27.66 | 294,418 | -0.03(-0.11%) |
Aug 27, 2009 | 27.65 | 27.78 | 27.31 | 27.69 | 52,703 | +0.10(+0.36%) |
Aug 26, 2009 | 27.49 | 27.73 | 27.49 | 27.59 | 47,026 | -0.02(-0.08%) |
Aug 25, 2009 | 27.64 | 27.89 | 27.61 | 27.61 | 44,268 | +0.32(+1.16%) |
Aug 24, 2009 | 27.48 | 27.55 | 27.27 | 27.30 | 110,065 | -0.13(-0.48%) |
Aug 21, 2009 | 27.40 | 27.61 | 27.26 | 27.43 | 45,938 | +0.36(+1.33%) |
Aug 20, 2009 | 26.77 | 27.16 | 26.77 | 27.07 | 40,349 | +0.26(+0.97%) |
Aug 19, 2009 | 26.37 | 26.91 | 26.36 | 26.81 | 70,812 | +0.16(+0.62%) |
Aug 18, 2009 | 26.48 | 26.72 | 26.37 | 26.65 | 28,959 | +0.31(+1.17%) |
Aug 17, 2009 | 26.53 | 26.57 | 26.29 | 26.34 | 160,164 | -0.70(-2.60%) |
Aug 14, 2009 | 27.23 | 27.23 | 26.83 | 27.04 | 38,450 | -0.31(-1.12%) |
Aug 13, 2009 | 27.37 | 27.39 | 27.18 | 27.35 | 36,862 | +0.13(+0.49%) |
Aug 12, 2009 | 26.85 | 27.40 | 26.85 | 27.22 | 43,798 | +0.24(+0.88%) |
Aug 11, 2009 | 27.07 | 27.10 | 26.87 | 26.98 | 97,142 | -0.07(-0.25%) |
Aug 10, 2009 | 27.18 | 27.18 | 26.90 | 27.05 | 80,992 | -0.07(-0.26%) |
Aug 07, 2009 | 27.12 | 27.32 | 27.06 | 27.12 | 45,639 | +0.25(+0.93%) |
Aug 06, 2009 | 27.20 | 27.21 | 26.74 | 26.87 | 38,178 | -0.29(-1.07%) |
Aug 05, 2009 | 27.31 | 27.31 | 26.96 | 27.16 | 76,338 | -0.20(-0.72%) |
Aug 04, 2009 | 27.25 | 27.36 | 27.18 | 27.36 | 52,324 | -0.02(-0.08%) |
Aug 03, 2009 | 27.40 | 27.40 | 27.12 | 27.38 | 161,358 | +0.32(+1.17%) |
Jul 31, 2009 | 26.96 | 27.15 | 26.79 | 27.06 | 37,512 | +0.15(+0.55%) |
Jul 30, 2009 | 26.87 | 27.11 | 26.87 | 26.91 | 100,738 | +0.43(+1.62%) |
Jul 29, 2009 | 26.51 | 26.55 | 26.29 | 26.48 | 26,211 | -0.02(-0.06%) |
Jul 28, 2009 | 26.45 | 26.54 | 26.29 | 26.50 | 38,388 | -0.00(-0.01%) |
Jul 27, 2009 | 26.40 | 26.51 | 26.21 | 26.50 | 91,606 | +0.16(+0.62%) |
Jul 24, 2009 | 26.20 | 26.38 | 26.14 | 26.34 | 52,926 | +0.16(+0.63%) |
Jul 23, 2009 | 25.76 | 26.32 | 25.76 | 26.18 | 602,641 | +0.53(+2.06%) |
Jul 22, 2009 | 25.79 | 25.79 | 25.54 | 25.65 | 1,239,740 | +0.08(+0.33%) |
Jul 21, 2009 | 25.56 | 25.63 | 25.37 | 25.56 | 150,747 | +0.01(+0.04%) |
Jul 20, 2009 | 25.29 | 25.59 | 25.27 | 25.55 | 58,325 | +0.40(+1.58%) |
Jul 17, 2009 | 25.18 | 25.24 | 25.02 | 25.15 | 15,985 | +0.02(+0.06%) |
Jul 16, 2009 | 25.00 | 25.25 | 24.94 | 25.14 | 306,764 | +0.15(+0.61%) |
Jul 15, 2009 | 24.75 | 25.07 | 24.67 | 24.98 | 35,024 | +0.52(+2.14%) |
Jul 14, 2009 | 24.41 | 24.53 | 24.32 | 24.46 | 33,339 | -0.10(-0.41%) |
Jul 13, 2009 | 24.24 | 24.60 | 24.20 | 24.56 | 20,064 | +0.33(+1.35%) |
Jul 10, 2009 | 24.22 | 24.34 | 24.02 | 24.23 | 32,183 | -0.23(-0.93%) |
Jul 09, 2009 | 24.41 | 24.56 | 24.30 | 24.46 | 30,226 | +0.23(+0.94%) |
Jul 08, 2009 | 24.30 | 24.51 | 24.03 | 24.23 | 52,074 | -0.20(-0.82%) |
Jul 07, 2009 | 24.90 | 24.90 | 24.35 | 24.43 | 21,568 | -0.54(-2.16%) |
Jul 06, 2009 | 24.62 | 24.97 | 24.57 | 24.97 | 12,103 | +0.14(+0.58%) |
Jul 02, 2009 | 25.18 | 25.18 | 24.78 | 24.83 | 86,946 | -0.60(-2.37%) |
Jul 01, 2009 | 25.52 | 25.64 | 25.40 | 25.43 | 252,535 | +0.25(+1.01%) |
Jun 30, 2009 | 25.29 | 25.39 | 24.99 | 25.18 | 17,322 | -0.31(-1.20%) |
Jun 29, 2009 | 25.32 | 25.49 | 25.19 | 25.49 | 33,962 | +0.30(+1.17%) |
Jun 26, 2009 | 25.07 | 25.24 | 24.96 | 25.19 | 24,184 | +0.12(+0.49%) |
Jun 25, 2009 | 24.75 | 25.13 | 24.75 | 25.07 | 23,045 | +0.41(+1.65%) |
Jun 24, 2009 | 25.14 | 25.14 | 24.63 | 24.66 | 46,517 | -0.01(-0.04%) |
Jun 23, 2009 | 24.34 | 24.70 | 24.33 | 24.67 | 150,242 | +0.37(+1.53%) |
Jun 22, 2009 | 24.70 | 24.73 | 24.16 | 24.30 | 74,000 | -1.02(-4.04%) |
Jun 19, 2009 | 25.57 | 25.57 | 25.22 | 25.32 | 54,228 | -0.04(-0.17%) |
Jun 18, 2009 | 25.43 | 25.62 | 25.26 | 25.36 | 98,003 | +0.13(+0.50%) |
Jun 17, 2009 | 25.12 | 25.40 | 25.02 | 25.24 | 91,385 | +0.33(+1.32%) |
Jun 16, 2009 | 25.33 | 25.33 | 24.91 | 24.91 | 57,082 | -0.10(-0.40%) |
Jun 15, 2009 | 25.41 | 25.41 | 24.89 | 25.01 | 48,346 | -0.52(-2.03%) |
Jun 12, 2009 | 25.51 | 25.59 | 25.30 | 25.53 | 768,854 | -0.02(-0.08%) |
Jun 11, 2009 | 25.23 | 25.79 | 25.23 | 25.55 | 136,730 | +0.36(+1.43%) |
Jun 10, 2009 | 25.38 | 25.42 | 24.95 | 25.19 | 21,098 | -0.12(-0.48%) |
Jun 09, 2009 | 25.14 | 25.36 | 25.11 | 25.31 | 30,030 | +0.25(+1.01%) |
Jun 08, 2009 | 24.90 | 25.12 | 24.75 | 25.06 | 102,489 | +0.05(+0.21%) |
Jun 05, 2009 | 25.20 | 25.36 | 24.96 | 25.00 | 38,129 | -0.29(-1.13%) |
Jun 04, 2009 | 25.36 | 25.44 | 25.23 | 25.29 | 14,995 | +0.02(+0.08%) |
Jun 03, 2009 | 25.62 | 25.97 | 25.11 | 25.27 | 39,782 | -0.51(-1.97%) |
Jun 02, 2009 | 25.53 | 25.83 | 25.53 | 25.78 | 255,586 | +0.16(+0.61%) |
Jun 01, 2009 | 26.52 | 26.52 | 25.55 | 25.62 | 59,411 | +0.15(+0.57%) |
May 29, 2009 | 25.45 | 25.48 | 25.18 | 25.48 | 29,790 | +0.29(+1.13%) |
May 28, 2009 | 24.99 | 25.34 | 24.82 | 25.19 | 29,526 | +0.39(+1.56%) |
May 27, 2009 | 25.32 | 25.32 | 24.66 | 24.80 | 23,232 | -0.32(-1.29%) |
May 26, 2009 | 24.53 | 25.20 | 24.53 | 25.13 | 36,152 | +0.60(+2.44%) |
May 22, 2009 | 24.70 | 24.71 | 24.52 | 24.53 | 12,436 | +0.11(+0.46%) |
May 21, 2009 | 24.61 | 24.62 | 24.27 | 24.42 | 25,748 | -0.37(-1.48%) |
May 20, 2009 | 24.92 | 25.12 | 24.77 | 24.78 | 26,403 | -0.08(-0.32%) |
May 19, 2009 | 24.71 | 25.06 | 24.71 | 24.86 | 21,168 | -0.11(-0.42%) |
May 18, 2009 | 24.71 | 24.99 | 24.70 | 24.97 | 240,583 | +0.72(+2.97%) |
May 15, 2009 | 24.70 | 24.70 | 24.19 | 24.25 | 41,795 | -0.52(-2.09%) |
May 14, 2009 | 24.59 | 24.90 | 24.59 | 24.77 | 176,625 | +0.23(+0.95%) |
May 13, 2009 | 24.88 | 25.00 | 24.51 | 24.53 | 39,357 | -0.49(-1.97%) |
May 12, 2009 | 24.89 | 25.12 | 24.77 | 25.03 | 110,398 | +0.47(+1.90%) |
May 11, 2009 | 24.44 | 24.64 | 24.44 | 24.56 | 27,370 | -0.31(-1.26%) |
May 08, 2009 | 24.72 | 24.87 | 24.54 | 24.87 | 111,108 | +0.46(+1.89%) |
May 07, 2009 | 25.13 | 25.13 | 24.34 | 24.41 | 102,038 | -0.69(-2.76%) |
May 06, 2009 | 25.18 | 25.18 | 24.82 | 25.11 | 40,341 | +0.45(+1.83%) |
May 05, 2009 | 24.60 | 24.78 | 24.54 | 24.66 | 53,703 | -0.20(-0.79%) |
May 04, 2009 | 24.32 | 24.85 | 24.19 | 24.85 | 25,408 | +0.64(+2.62%) |
May 01, 2009 | 24.05 | 24.22 | 23.74 | 24.22 | 123,886 | +0.43(+1.80%) |
Apr 30, 2009 | 24.23 | 24.23 | 23.67 | 23.79 | 56,991 | -0.15(-0.62%) |
Apr 29, 2009 | 24.13 | 24.24 | 23.90 | 23.94 | 36,378 | +0.27(+1.14%) |
Apr 28, 2009 | 23.78 | 23.82 | 23.19 | 23.67 | 21,727 | +0.10(+0.40%) |
Apr 27, 2009 | 23.54 | 23.83 | 23.36 | 23.57 | 70,651 | -0.32(-1.35%) |
Apr 24, 2009 | 24.15 | 24.15 | 23.74 | 23.89 | 50,138 | +0.16(+0.67%) |
Apr 23, 2009 | 23.59 | 23.73 | 23.37 | 23.73 | 32,910 | +0.29(+1.22%) |
Apr 22, 2009 | 23.49 | 23.91 | 23.45 | 23.45 | 18,773 | -0.29(-1.20%) |
Apr 21, 2009 | 23.43 | 23.80 | 23.11 | 23.73 | 98,330 | +0.18(+0.75%) |
Apr 20, 2009 | 23.89 | 23.89 | 23.46 | 23.56 | 36,937 | -0.82(-3.36%) |
Apr 17, 2009 | 24.60 | 24.60 | 24.31 | 24.37 | 23,011 | +0.01(+0.04%) |
Apr 16, 2009 | 24.32 | 24.49 | 24.14 | 24.36 | 31,014 | +0.28(+1.17%) |
Apr 15, 2009 | 24.03 | 24.12 | 23.88 | 24.08 | 29,059 | +0.31(+1.29%) |
Apr 14, 2009 | 24.23 | 24.23 | 23.74 | 23.78 | 24,063 | -0.48(-1.96%) |
Apr 13, 2009 | 23.92 | 24.43 | 23.86 | 24.25 | 60,735 | +0.14(+0.57%) |
Apr 09, 2009 | 24.35 | 24.35 | 23.80 | 24.12 | 217,760 | +0.29(+1.22%) |
Apr 08, 2009 | 24.04 | 24.11 | 23.67 | 23.82 | 630,344 | -0.02(-0.09%) |
Apr 07, 2009 | 23.82 | 24.06 | 23.69 | 23.85 | 40,598 | -0.42(-1.75%) |
Apr 06, 2009 | 23.90 | 24.44 | 23.90 | 24.27 | 55,786 | -0.10(-0.39%) |
Apr 03, 2009 | 24.38 | 24.44 | 24.10 | 24.36 | 64,971 | -0.14(-0.58%) |
Apr 02, 2009 | 24.22 | 24.84 | 23.86 | 24.51 | 60,542 | +0.51(+2.12%) |
Apr 01, 2009 | 23.51 | 24.03 | 23.51 | 24.00 | 344,338 | +0.79(+3.42%) |
Mar 31, 2009 | 23.27 | 23.57 | 23.09 | 23.20 | 52,488 | +0.34(+1.48%) |
Mar 30, 2009 | 23.28 | 23.28 | 22.64 | 22.87 | 45,256 | -1.23(-5.10%) |
Mar 26, 2009 | 24.12 | 24.19 | 23.81 | 24.09 | 66,231 | +0.15(+0.62%) |
Mar 25, 2009 | 23.96 | 24.17 | 23.45 | 23.95 | 87,571 | +0.27(+1.14%) |
Mar 24, 2009 | 23.76 | 24.09 | 23.66 | 23.68 | 36,478 | -0.58(-2.38%) |
Mar 23, 2009 | 23.89 | 24.25 | 23.80 | 24.25 | 35,277 | +1.27(+5.53%) |
Mar 20, 2009 | 23.31 | 23.39 | 22.85 | 22.98 | 49,991 | -0.47(-1.99%) |
Mar 19, 2009 | 23.58 | 23.95 | 23.33 | 23.45 | 43,331 | -0.23(-0.98%) |
Mar 18, 2009 | 23.18 | 23.95 | 22.88 | 23.68 | 33,037 | +0.47(+2.03%) |
Mar 17, 2009 | 22.53 | 23.21 | 22.52 | 23.21 | 54,868 | +0.64(+2.81%) |
Mar 16, 2009 | 22.55 | 23.00 | 22.49 | 22.57 | 82,328 | +0.01(+0.05%) |
Mar 13, 2009 | 22.63 | 22.63 | 22.14 | 22.56 | 0 | +0.22(+1.00%) |
Mar 12, 2009 | 21.48 | 22.48 | 21.48 | 22.34 | 97,166 | +0.74(+3.43%) |
Mar 11, 2009 | 21.62 | 21.89 | 21.44 | 21.60 | 28,236 | -0.10(-0.46%) |
Mar 10, 2009 | 21.10 | 21.78 | 20.82 | 21.70 | 44,757 | +1.06(+5.16%) |
Mar 09, 2009 | 21.16 | 21.20 | 20.56 | 20.64 | 44,666 | -0.76(-3.56%) |
Mar 06, 2009 | 21.42 | 22.34 | 20.93 | 21.40 | 0 | -0.05(-0.22%) |
Mar 05, 2009 | 22.06 | 22.06 | 21.11 | 21.45 | 144,449 | -0.72(-3.23%) |
Mar 04, 2009 | 22.15 | 22.41 | 21.73 | 22.16 | 77,498 | +0.51(+2.35%) |
Mar 02, 2009 | 22.47 | 22.48 | 21.58 | 21.65 | 247,600 | -1.01(-4.44%) |
Feb 27, 2009 | 22.60 | 23.01 | 22.34 | 22.66 | 0 | +0.19(+0.82%) |
Feb 26, 2009 | 22.88 | 22.92 | 22.44 | 22.47 | 21,475 | +0.15(+0.65%) |
Feb 25, 2009 | 22.37 | 22.64 | 21.94 | 22.33 | 48,882 | -0.39(-1.71%) |
Feb 24, 2009 | 22.01 | 22.79 | 21.95 | 22.72 | 105,013 | +0.77(+3.52%) |
Feb 23, 2009 | 22.79 | 22.98 | 21.91 | 21.94 | 96,326 | -0.67(-2.97%) |
Feb 20, 2009 | 22.04 | 22.81 | 22.04 | 22.62 | 144,429 | +0.19(+0.83%) |
Feb 19, 2009 | 22.64 | 22.98 | 22.39 | 22.43 | 95,219 | -0.05(-0.24%) |
Feb 18, 2009 | 22.78 | 23.01 | 22.28 | 22.48 | 422,031 | -0.30(-1.33%) |
Feb 17, 2009 | 23.30 | 23.37 | 22.62 | 22.79 | 54,286 | -1.09(-4.57%) |
Feb 13, 2009 | 23.92 | 24.12 | 23.76 | 23.88 | 35,681 | +0.14(+0.60%) |
Feb 12, 2009 | 23.24 | 23.73 | 23.11 | 23.73 | 57,042 | -0.05(-0.22%) |
Feb 11, 2009 | 24.05 | 24.08 | 23.61 | 23.79 | 37,842 | +0.01(+0.02%) |
Feb 10, 2009 | 24.65 | 24.66 | 23.56 | 23.78 | 75,575 | -1.04(-4.18%) |
Feb 09, 2009 | 24.84 | 24.97 | 24.63 | 24.82 | 27,812 | -0.11(-0.45%) |
Feb 06, 2009 | 24.41 | 25.15 | 24.41 | 24.93 | 26,315 | +0.69(+2.84%) |
Feb 05, 2009 | 23.91 | 24.44 | 23.82 | 24.24 | 19,458 | +0.17(+0.70%) |
Feb 04, 2009 | 24.36 | 24.69 | 23.88 | 24.07 | 1,532,179 | -0.43(-1.77%) |
Feb 03, 2009 | 24.04 | 24.59 | 23.92 | 24.51 | 344,215 | +0.91(+3.84%) |
Feb 02, 2009 | 23.37 | 23.72 | 23.20 | 23.60 | 131,252 | +0.08(+0.36%) |
Jan 30, 2009 | 23.86 | 24.02 | 23.37 | 23.52 | 0 | -0.22(-0.94%) |
Jan 29, 2009 | 24.39 | 24.39 | 23.62 | 23.74 | 85,027 | -1.06(-4.29%) |
Jan 28, 2009 | 25.45 | 25.45 | 24.35 | 24.80 | 79,523 | +0.38(+1.54%) |
Jan 27, 2009 | 27.14 | 24.88 | 24.25 | 24.43 | 44,810 | -0.12(-0.48%) |
Jan 26, 2009 | 24.18 | 24.88 | 24.18 | 24.55 | 58,655 | +0.29(+1.20%) |
Jan 23, 2009 | 23.71 | 24.35 | 23.31 | 24.25 | 81,531 | +0.25(+1.04%) |
Jan 22, 2009 | 23.88 | 24.12 | 23.51 | 24.00 | 221,455 | -0.48(-1.97%) |
Jan 21, 2009 | 23.78 | 24.54 | 23.77 | 24.49 | 54,333 | +0.79(+3.35%) |
Jan 20, 2009 | 24.21 | 24.39 | 23.61 | 23.69 | 82,849 | -0.78(-3.18%) |
Jan 16, 2009 | 24.91 | 24.91 | 24.05 | 24.47 | 57,877 | +0.09(+0.36%) |
Jan 15, 2009 | 24.35 | 24.67 | 23.53 | 24.38 | 291,474 | -0.06(-0.24%) |
Jan 14, 2009 | 24.90 | 24.90 | 24.12 | 24.44 | 148,847 | -0.74(-2.96%) |
Jan 13, 2009 | 25.15 | 26.23 | 24.90 | 25.18 | 352,039 | -0.31(-1.23%) |
Jan 12, 2009 | 26.05 | 26.05 | 25.23 | 25.50 | 116,534 | -0.56(-2.13%) |
Jan 09, 2009 | 26.41 | 26.47 | 25.96 | 26.05 | 225,550 | -0.61(-2.29%) |
Jan 08, 2009 | 26.18 | 26.77 | 26.18 | 26.66 | 204,818 | +0.37(+1.40%) |
Jan 07, 2009 | 26.66 | 26.66 | 26.15 | 26.30 | 210,598 | -0.71(-2.63%) |
Jan 06, 2009 | 26.98 | 27.12 | 26.65 | 27.01 | 229,854 | -0.13(-0.47%) |
Jan 05, 2009 | 27.52 | 27.52 | 26.82 | 27.13 | 241,042 | -0.37(-1.33%) |
Jan 02, 2009 | 26.99 | 27.51 | 26.85 | 27.50 | 0 | +0.32(+1.19%) |
Jan 01, 2009 | 26.60 | 27.42 | 26.52 | 27.18 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.60 | 27.42 | 26.52 | 27.18 | 87,392 | +0.57(+2.15%) |
Dec 30, 2008 | 26.16 | 26.60 | 26.16 | 26.60 | 55,308 | +0.55(+2.11%) |
Dec 29, 2008 | 26.46 | 26.46 | 25.92 | 26.05 | 70,496 | -0.18(-0.69%) |
Dec 26, 2008 | 25.97 | 26.31 | 25.89 | 26.23 | 50,476 | +0.35(+1.37%) |
Dec 24, 2008 | 26.22 | 26.22 | 25.88 | 25.88 | 27,344 | -0.02(-0.08%) |
Dec 23, 2008 | 26.50 | 26.79 | 25.90 | 25.90 | 395,603 | -0.37(-1.41%) |
Dec 22, 2008 | 26.66 | 26.66 | 25.87 | 26.27 | 80,518 | -0.68(-2.51%) |
Dec 19, 2008 | 26.91 | 27.32 | 26.74 | 26.95 | 134,059 | -0.02(-0.06%) |
Dec 18, 2008 | 27.65 | 27.75 | 26.76 | 26.96 | 55,554 | -0.57(-2.05%) |
Dec 17, 2008 | 27.32 | 27.87 | 27.09 | 27.53 | 161,575 | -0.05(-0.20%) |
Dec 16, 2008 | 26.23 | 27.58 | 26.22 | 27.58 | 44,634 | +1.45(+5.56%) |
Dec 15, 2008 | 26.38 | 26.38 | 25.74 | 26.13 | 87,252 | -0.36(-1.36%) |
Dec 12, 2008 | 26.31 | 26.60 | 25.95 | 26.49 | 53,380 | +0.22(+0.85%) |
Dec 11, 2008 | 26.74 | 26.85 | 25.96 | 26.27 | 149,645 | -0.14(-0.54%) |
Dec 10, 2008 | 26.60 | 26.76 | 26.16 | 26.41 | 152,007 | +0.03(+0.12%) |
Dec 09, 2008 | 26.63 | 26.98 | 26.26 | 26.38 | 214,993 | -0.65(-2.39%) |
Dec 08, 2008 | 26.33 | 27.39 | 26.28 | 27.03 | 321,922 | +0.84(+3.19%) |
Dec 05, 2008 | 25.39 | 26.32 | 24.83 | 26.19 | 351,986 | +1.00(+3.98%) |
Dec 04, 2008 | 25.73 | 25.95 | 24.81 | 25.19 | 330,110 | -0.84(-3.24%) |
Dec 03, 2008 | 25.34 | 26.15 | 24.90 | 26.03 | 149,619 | +0.52(+2.05%) |
Dec 02, 2008 | 24.86 | 25.62 | 24.79 | 25.51 | 266,120 | +1.28(+5.29%) |
Dec 01, 2008 | 25.42 | 25.42 | 24.12 | 24.23 | 377,852 | -1.52(-5.92%) |
Nov 28, 2008 | 25.52 | 25.81 | 25.34 | 25.75 | 67,536 | -0.43(-1.66%) |
Nov 26, 2008 | 25.23 | 26.34 | 24.30 | 26.19 | 548,210 | +0.78(+3.08%) |
Nov 25, 2008 | 25.26 | 25.74 | 23.56 | 25.40 | 66,260 | +0.49(+1.98%) |
Nov 24, 2008 | 23.73 | 25.41 | 23.73 | 24.91 | 39,121 | +1.53(+6.54%) |
Nov 21, 2008 | 23.11 | 23.38 | 22.08 | 23.38 | 35,717 | +1.14(+5.14%) |
Nov 20, 2008 | 23.54 | 23.96 | 22.24 | 22.24 | 119,064 | -1.06(-4.55%) |
Nov 19, 2008 | 24.63 | 24.72 | 23.29 | 23.29 | 39,151 | -1.18(-4.82%) |
Nov 18, 2008 | 24.33 | 25.00 | 23.69 | 24.48 | 44,043 | -0.02(-0.06%) |
Nov 17, 2008 | 24.79 | 25.15 | 24.23 | 24.49 | 45,277 | -0.37(-1.49%) |
Nov 14, 2008 | 25.43 | 25.67 | 24.43 | 24.86 | 50,418 | -1.08(-4.17%) |
Nov 13, 2008 | 24.23 | 25.95 | 23.47 | 25.95 | 129,567 | +2.06(+8.63%) |
Nov 12, 2008 | 24.55 | 24.55 | 23.88 | 23.88 | 68,322 | -0.51(-2.07%) |
Nov 11, 2008 | 24.79 | 25.01 | 24.23 | 24.39 | 34,429 | -0.34(-1.39%) |
Nov 10, 2008 | 25.16 | 25.38 | 24.45 | 24.73 | 288,238 | -0.12(-0.49%) |
Nov 07, 2008 | 24.60 | 25.15 | 24.39 | 24.86 | 77,283 | +1.00(+4.19%) |
Nov 06, 2008 | 25.12 | 25.12 | 23.86 | 23.86 | 25,015 | -1.12(-4.47%) |
Nov 05, 2008 | 26.60 | 26.60 | 24.97 | 24.97 | 39,434 | -1.45(-5.49%) |
Nov 04, 2008 | 25.42 | 26.61 | 25.42 | 26.42 | 37,982 | +1.27(+5.05%) |