Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.65 | 16.11 | 15.57 | 15.63 | 1,280,304 | -0.15(-0.95%) |
Oct 29, 2009 | 15.43 | 15.83 | 15.43 | 15.78 | 728,916 | +0.43(+2.82%) |
Oct 28, 2009 | 15.49 | 15.53 | 15.24 | 15.35 | 951,932 | -0.22(-1.39%) |
Oct 27, 2009 | 15.73 | 15.79 | 15.42 | 15.57 | 1,277,971 | -0.07(-0.43%) |
Oct 26, 2009 | 16.00 | 16.29 | 15.63 | 15.63 | 1,153,229 | -0.40(-2.50%) |
Oct 23, 2009 | 15.97 | 16.44 | 15.79 | 16.04 | 969,871 | -0.12(-0.72%) |
Oct 22, 2009 | 16.01 | 16.37 | 16.01 | 16.15 | 1,383,556 | +0.19(+1.20%) |
Oct 21, 2009 | 16.61 | 16.75 | 15.94 | 15.96 | 2,151,394 | -0.71(-4.25%) |
Oct 20, 2009 | 16.73 | 17.14 | 16.60 | 16.67 | 1,837,534 | -0.41(-2.39%) |
Oct 19, 2009 | 16.97 | 17.11 | 16.79 | 17.08 | 762,792 | +0.25(+1.49%) |
Oct 16, 2009 | 17.03 | 17.12 | 16.73 | 16.83 | 727,337 | -0.25(-1.46%) |
Oct 15, 2009 | 16.89 | 17.17 | 16.86 | 17.08 | 485,191 | +0.02(+0.15%) |
Oct 14, 2009 | 17.42 | 17.42 | 16.99 | 17.05 | 873,776 | -0.24(-1.40%) |
Oct 13, 2009 | 17.43 | 17.49 | 17.19 | 17.29 | 565,555 | -0.18(-1.00%) |
Oct 12, 2009 | 17.45 | 17.54 | 17.22 | 17.47 | 629,252 | +0.27(+1.60%) |
Oct 09, 2009 | 17.05 | 17.25 | 16.94 | 17.19 | 722,682 | +0.18(+1.03%) |
Oct 08, 2009 | 16.83 | 17.11 | 16.70 | 17.02 | 698,384 | +0.32(+1.90%) |
Oct 07, 2009 | 16.97 | 17.24 | 16.66 | 16.70 | 508,574 | -0.38(-2.24%) |
Oct 06, 2009 | 16.95 | 17.09 | 16.82 | 17.09 | 567,613 | +0.27(+1.59%) |
Oct 05, 2009 | 16.75 | 16.94 | 16.64 | 16.82 | 760,584 | +0.19(+1.15%) |
Oct 02, 2009 | 16.73 | 16.79 | 16.60 | 16.63 | 618,257 | -0.12(-0.75%) |
Oct 01, 2009 | 17.04 | 17.17 | 16.73 | 16.75 | 524,861 | -0.32(-1.90%) |
Sep 30, 2009 | 17.13 | 17.34 | 16.79 | 17.08 | 791,929 | -0.10(-0.58%) |
Sep 29, 2009 | 17.07 | 17.33 | 16.98 | 17.18 | 667,638 | +0.11(+0.63%) |
Sep 28, 2009 | 16.87 | 17.09 | 16.78 | 17.07 | 633,437 | +0.34(+2.04%) |
Sep 25, 2009 | 16.60 | 16.84 | 16.56 | 16.73 | 820,583 | +0.02(+0.10%) |
Sep 24, 2009 | 16.85 | 17.06 | 16.67 | 16.71 | 834,434 | -0.12(-0.74%) |
Sep 23, 2009 | 17.52 | 17.58 | 16.84 | 16.84 | 1,053,738 | -0.68(-3.86%) |
Sep 22, 2009 | 17.65 | 18.05 | 17.49 | 17.51 | 596,445 | -0.07(-0.38%) |
Sep 21, 2009 | 17.54 | 17.72 | 17.23 | 17.58 | 1,370,104 | -0.71(-3.87%) |
Sep 18, 2009 | 18.42 | 18.43 | 17.92 | 18.29 | 1,359,709 | -0.11(-0.59%) |
Sep 17, 2009 | 17.85 | 18.49 | 17.85 | 18.39 | 1,382,993 | +0.46(+2.57%) |
Sep 16, 2009 | 17.48 | 18.00 | 17.37 | 17.93 | 834,454 | +0.39(+2.22%) |
Sep 15, 2009 | 17.19 | 17.62 | 17.07 | 17.54 | 1,644,222 | +0.37(+2.13%) |
Sep 14, 2009 | 16.94 | 17.29 | 16.82 | 17.18 | 572,194 | +0.09(+0.54%) |
Sep 11, 2009 | 17.09 | 17.17 | 16.88 | 17.09 | 889,691 | +0.07(+0.39%) |
Sep 10, 2009 | 17.14 | 17.17 | 16.91 | 17.02 | 608,301 | -0.19(-1.11%) |
Sep 09, 2009 | 16.82 | 17.26 | 16.63 | 17.21 | 1,190,597 | +0.35(+2.08%) |
Sep 08, 2009 | 16.99 | 17.06 | 16.75 | 16.86 | 638,231 | +0.06(+0.35%) |
Sep 04, 2009 | 16.76 | 16.91 | 16.61 | 16.80 | 681,416 | -0.03(-0.20%) |
Sep 03, 2009 | 16.81 | 16.87 | 16.59 | 16.84 | 388,300 | +0.19(+1.15%) |
Sep 02, 2009 | 16.84 | 17.00 | 16.56 | 16.64 | 568,577 | -0.19(-1.14%) |
Sep 01, 2009 | 16.97 | 17.46 | 16.72 | 16.84 | 947,307 | -0.16(-0.93%) |
Aug 31, 2009 | 17.29 | 17.39 | 16.93 | 16.99 | 748,005 | -0.33(-1.92%) |
Aug 28, 2009 | 17.72 | 17.80 | 17.27 | 17.33 | 702,766 | -0.28(-1.56%) |
Aug 27, 2009 | 17.71 | 17.75 | 17.50 | 17.60 | 619,021 | -0.12(-0.71%) |
Aug 26, 2009 | 17.70 | 17.94 | 17.55 | 17.73 | 592,190 | -0.08(-0.47%) |
Aug 25, 2009 | 17.69 | 17.94 | 17.46 | 17.81 | 559,247 | +0.16(+0.90%) |
Aug 24, 2009 | 18.28 | 18.31 | 17.60 | 17.65 | 370,769 | -0.52(-2.89%) |
Aug 21, 2009 | 18.07 | 18.33 | 17.72 | 18.18 | 759,034 | +0.37(+2.06%) |
Aug 20, 2009 | 17.71 | 17.84 | 17.23 | 17.81 | 1,246,463 | +1.12(+6.69%) |
Aug 19, 2009 | 16.59 | 16.84 | 16.58 | 16.69 | 743,036 | -0.01(-0.05%) |
Aug 18, 2009 | 16.82 | 16.89 | 16.63 | 16.70 | 814,959 | -0.11(-0.64%) |
Aug 17, 2009 | 17.03 | 17.05 | 16.63 | 16.81 | 567,421 | -0.43(-2.47%) |
Aug 14, 2009 | 17.68 | 17.72 | 17.11 | 17.24 | 546,329 | -0.42(-2.36%) |
Aug 13, 2009 | 17.69 | 17.79 | 17.33 | 17.65 | 711,724 | +0.05(+0.28%) |
Aug 12, 2009 | 17.50 | 17.89 | 17.50 | 17.60 | 524,653 | +0.07(+0.43%) |
Aug 11, 2009 | 17.92 | 17.99 | 17.47 | 17.53 | 607,453 | -0.37(-2.05%) |
Aug 10, 2009 | 18.08 | 18.29 | 17.80 | 17.89 | 1,092,540 | -0.30(-1.65%) |
Aug 07, 2009 | 18.49 | 18.74 | 18.14 | 18.19 | 916,919 | -0.18(-0.95%) |
Aug 06, 2009 | 18.79 | 19.17 | 18.34 | 18.37 | 1,133,806 | -0.34(-1.83%) |
Aug 05, 2009 | 17.67 | 19.20 | 17.67 | 18.71 | 2,570,346 | +1.08(+6.10%) |
Aug 04, 2009 | 17.42 | 17.92 | 17.17 | 17.64 | 1,513,123 | +0.12(+0.67%) |
Aug 03, 2009 | 17.79 | 17.86 | 16.89 | 17.52 | 1,988,364 | -0.07(-0.38%) |
Jul 31, 2009 | 17.93 | 18.06 | 17.59 | 17.59 | 1,145,019 | -0.38(-2.13%) |
Jul 30, 2009 | 18.31 | 18.41 | 17.87 | 17.97 | 1,655,387 | -0.06(-0.32%) |
Jul 29, 2009 | 18.27 | 18.39 | 17.93 | 18.03 | 1,283,917 | -0.30(-1.64%) |
Jul 28, 2009 | 18.71 | 18.73 | 18.15 | 18.33 | 1,780,231 | -0.62(-3.30%) |
Jul 27, 2009 | 18.57 | 19.30 | 18.38 | 18.95 | 758,504 | -0.38(-1.98%) |
Jul 24, 2009 | 19.39 | 19.79 | 19.24 | 19.34 | 735,203 | -0.27(-1.36%) |
Jul 23, 2009 | 19.37 | 19.65 | 19.15 | 19.60 | 1,581,704 | +0.06(+0.30%) |
Jul 22, 2009 | 19.45 | 19.89 | 19.33 | 19.54 | 747,444 | -0.07(-0.34%) |
Jul 21, 2009 | 19.79 | 19.83 | 19.25 | 19.61 | 580,513 | -0.14(-0.72%) |
Jul 20, 2009 | 19.37 | 19.85 | 19.22 | 19.75 | 611,351 | +0.42(+2.20%) |
Jul 17, 2009 | 19.64 | 19.67 | 19.19 | 19.33 | 696,288 | -0.22(-1.11%) |
Jul 16, 2009 | 19.19 | 19.69 | 19.19 | 19.54 | 744,643 | +0.19(+0.99%) |
Jul 15, 2009 | 19.38 | 19.41 | 18.80 | 19.35 | 673,531 | +0.25(+1.31%) |
Jul 14, 2009 | 18.78 | 19.14 | 18.46 | 19.10 | 475,416 | +0.11(+0.57%) |
Jul 13, 2009 | 18.55 | 19.03 | 18.17 | 18.99 | 673,831 | +0.52(+2.80%) |
Jul 10, 2009 | 18.36 | 18.86 | 18.17 | 18.48 | 431,352 | -0.05(-0.27%) |
Jul 09, 2009 | 18.48 | 18.59 | 18.17 | 18.53 | 519,442 | +0.12(+0.68%) |
Jul 08, 2009 | 18.47 | 18.59 | 18.06 | 18.40 | 531,572 | +0.08(+0.41%) |
Jul 07, 2009 | 18.69 | 18.69 | 18.33 | 18.33 | 489,204 | -0.30(-1.61%) |
Jul 06, 2009 | 18.59 | 18.75 | 18.34 | 18.63 | 486,831 | +0.05(+0.27%) |
Jul 02, 2009 | 18.99 | 19.19 | 18.42 | 18.58 | 662,231 | -0.68(-3.51%) |
Jul 01, 2009 | 18.94 | 19.38 | 18.78 | 19.25 | 696,333 | +0.54(+2.90%) |
Jun 30, 2009 | 18.54 | 18.84 | 18.39 | 18.71 | 658,129 | +0.15(+0.81%) |
Jun 29, 2009 | 18.75 | 19.00 | 18.26 | 18.56 | 558,065 | +0.01(+0.04%) |
Jun 26, 2009 | 18.54 | 18.86 | 18.44 | 18.55 | 1,711,058 | -0.05(-0.27%) |
Jun 25, 2009 | 18.34 | 18.76 | 18.19 | 18.60 | 993,159 | +0.27(+1.45%) |
Jun 24, 2009 | 18.65 | 18.78 | 18.24 | 18.34 | 856,640 | -0.14(-0.77%) |
Jun 23, 2009 | 19.16 | 19.16 | 18.45 | 18.48 | 557,248 | -0.47(-2.51%) |
Jun 22, 2009 | 19.43 | 19.43 | 18.86 | 18.95 | 832,675 | -0.68(-3.48%) |
Jun 19, 2009 | 20.28 | 20.35 | 19.48 | 19.64 | 783,432 | -0.26(-1.30%) |
Jun 18, 2009 | 19.39 | 20.24 | 19.18 | 19.89 | 1,037,818 | +0.58(+2.98%) |
Jun 17, 2009 | 19.38 | 19.44 | 19.02 | 19.32 | 1,280,457 | -0.02(-0.13%) |
Jun 16, 2009 | 20.04 | 20.39 | 19.27 | 19.34 | 950,073 | -0.78(-3.85%) |
Jun 15, 2009 | 20.29 | 20.42 | 19.84 | 20.12 | 539,603 | -0.41(-1.99%) |
Jun 12, 2009 | 20.46 | 20.66 | 20.12 | 20.53 | 791,271 | -0.12(-0.57%) |
Jun 11, 2009 | 21.59 | 21.59 | 20.63 | 20.64 | 980,729 | -0.83(-3.84%) |
Jun 10, 2009 | 22.27 | 22.27 | 21.09 | 21.47 | 951,085 | -0.59(-2.68%) |
Jun 09, 2009 | 22.07 | 22.61 | 22.03 | 22.06 | 363,098 | -0.07(-0.34%) |
Jun 08, 2009 | 22.10 | 23.34 | 21.78 | 22.14 | 693,241 | -0.75(-3.28%) |
Jun 05, 2009 | 22.93 | 23.29 | 22.66 | 22.89 | 621,702 | +0.12(+0.51%) |
Jun 04, 2009 | 23.28 | 23.29 | 22.44 | 22.77 | 547,720 | -0.43(-1.87%) |
Jun 03, 2009 | 23.00 | 23.25 | 22.76 | 23.20 | 553,598 | -0.07(-0.32%) |
Jun 02, 2009 | 22.61 | 23.63 | 22.34 | 23.28 | 1,342,784 | +0.26(+1.12%) |
Jun 01, 2009 | 22.50 | 23.22 | 21.78 | 23.02 | 1,187,784 | +1.10(+5.02%) |
May 29, 2009 | 21.92 | 22.24 | 21.34 | 21.92 | 1,029,639 | +0.14(+0.65%) |
May 28, 2009 | 22.09 | 22.50 | 21.43 | 21.78 | 798,052 | -0.18(-0.84%) |
May 27, 2009 | 22.50 | 22.79 | 21.94 | 21.96 | 652,683 | -0.65(-2.87%) |
May 26, 2009 | 20.64 | 22.99 | 20.64 | 22.61 | 1,549,574 | +1.70(+8.13%) |
May 22, 2009 | 21.23 | 21.24 | 20.70 | 20.91 | 533,855 | -0.12(-0.55%) |
May 21, 2009 | 21.00 | 21.39 | 20.65 | 21.03 | 789,583 | -0.03(-0.16%) |
May 20, 2009 | 21.38 | 22.08 | 21.03 | 21.06 | 1,095,753 | -0.21(-0.98%) |
May 19, 2009 | 20.51 | 21.57 | 20.39 | 21.27 | 1,157,457 | +0.41(+1.96%) |
May 18, 2009 | 19.68 | 20.89 | 19.47 | 20.86 | 1,688,469 | +1.43(+7.33%) |
May 15, 2009 | 19.65 | 20.02 | 19.43 | 19.44 | 1,172,260 | -0.40(-2.02%) |
May 14, 2009 | 19.76 | 20.37 | 18.76 | 19.84 | 3,709,221 | +1.53(+8.38%) |
May 13, 2009 | 19.40 | 19.58 | 18.23 | 18.30 | 1,241,129 | -1.43(-7.26%) |
May 12, 2009 | 20.29 | 20.41 | 19.00 | 19.74 | 784,344 | -0.41(-2.03%) |
May 11, 2009 | 19.58 | 20.30 | 19.58 | 20.14 | 1,221,466 | +0.39(+1.98%) |
May 08, 2009 | 19.99 | 20.25 | 19.33 | 19.75 | 789,831 | -0.04(-0.21%) |
May 07, 2009 | 20.30 | 20.31 | 19.62 | 19.79 | 590,737 | -0.04(-0.21%) |
May 06, 2009 | 20.69 | 20.69 | 19.61 | 19.84 | 718,881 | -0.48(-2.34%) |
May 05, 2009 | 20.26 | 20.84 | 20.08 | 20.31 | 769,726 | -0.20(-0.98%) |
May 04, 2009 | 20.31 | 20.62 | 19.85 | 20.51 | 634,101 | +0.57(+2.88%) |
May 01, 2009 | 20.43 | 20.85 | 19.87 | 19.94 | 730,579 | -0.56(-2.72%) |
Apr 30, 2009 | 21.25 | 21.66 | 20.46 | 20.49 | 962,794 | -0.62(-2.92%) |
Apr 29, 2009 | 20.84 | 21.44 | 20.67 | 21.11 | 847,469 | +0.74(+3.64%) |
Apr 28, 2009 | 20.33 | 20.88 | 20.29 | 20.37 | 765,662 | -0.26(-1.25%) |
Apr 27, 2009 | 20.84 | 21.27 | 20.20 | 20.63 | 485,599 | -0.66(-3.09%) |
Apr 24, 2009 | 20.79 | 21.64 | 20.49 | 21.29 | 927,661 | +0.80(+3.91%) |
Apr 23, 2009 | 20.34 | 20.63 | 20.14 | 20.49 | 995,333 | +0.41(+2.03%) |
Apr 22, 2009 | 19.47 | 20.46 | 19.47 | 20.08 | 708,962 | +0.37(+1.86%) |
Apr 21, 2009 | 19.62 | 19.84 | 19.44 | 19.71 | 480,884 | +0.06(+0.30%) |
Apr 20, 2009 | 20.22 | 20.62 | 19.57 | 19.65 | 663,370 | -1.13(-5.45%) |
Apr 17, 2009 | 20.45 | 21.00 | 20.37 | 20.79 | 523,834 | +0.41(+2.00%) |
Apr 16, 2009 | 20.04 | 20.58 | 19.74 | 20.38 | 678,774 | +0.71(+3.60%) |
Apr 15, 2009 | 20.24 | 20.24 | 19.39 | 19.67 | 1,176,746 | -1.09(-5.26%) |
Apr 14, 2009 | 20.76 | 21.16 | 20.55 | 20.76 | 525,396 | -0.45(-2.12%) |
Apr 13, 2009 | 20.94 | 21.35 | 20.84 | 21.21 | 558,240 | -0.21(-0.97%) |
Apr 09, 2009 | 20.83 | 21.49 | 20.75 | 21.42 | 929,579 | +0.88(+4.30%) |
Apr 08, 2009 | 19.62 | 20.55 | 19.62 | 20.54 | 543,567 | +1.12(+5.75%) |
Apr 07, 2009 | 19.63 | 20.02 | 19.37 | 19.42 | 373,026 | -0.60(-3.00%) |
Apr 06, 2009 | 20.29 | 20.47 | 19.73 | 20.02 | 460,094 | -0.62(-2.99%) |
Apr 03, 2009 | 20.55 | 20.71 | 20.03 | 20.64 | 675,035 | -0.07(-0.36%) |
Apr 02, 2009 | 19.99 | 20.96 | 19.44 | 20.71 | 950,017 | +1.28(+6.56%) |
Apr 01, 2009 | 18.96 | 19.63 | 18.79 | 19.44 | 650,224 | +0.03(+0.13%) |
Mar 31, 2009 | 19.40 | 19.89 | 19.19 | 19.41 | 623,175 | +0.32(+1.70%) |
Mar 30, 2009 | 18.98 | 19.25 | 18.64 | 19.09 | 428,712 | -0.92(-4.58%) |
Mar 26, 2009 | 19.04 | 20.00 | 19.04 | 20.00 | 905,563 | +1.23(+6.57%) |
Mar 25, 2009 | 19.13 | 19.17 | 18.01 | 18.77 | 676,850 | +0.23(+1.26%) |
Mar 24, 2009 | 18.82 | 19.14 | 18.43 | 18.54 | 628,899 | -0.55(-2.88%) |
Mar 23, 2009 | 18.59 | 19.17 | 17.81 | 19.09 | 733,198 | +1.43(+8.07%) |
Mar 20, 2009 | 18.50 | 18.77 | 17.42 | 17.66 | 804,350 | -0.58(-3.15%) |
Mar 19, 2009 | 18.89 | 18.89 | 18.01 | 18.24 | 616,003 | -0.61(-3.23%) |
Mar 18, 2009 | 17.63 | 19.15 | 17.51 | 18.84 | 1,249,655 | +1.18(+6.65%) |
Mar 17, 2009 | 17.17 | 17.67 | 16.87 | 17.67 | 573,016 | +0.48(+2.81%) |
Mar 16, 2009 | 15.54 | 17.49 | 15.54 | 17.19 | 1,217,605 | +0.27(+1.58%) |
Mar 13, 2009 | 16.76 | 17.00 | 16.05 | 16.92 | 761,323 | +0.22(+1.35%) |
Mar 12, 2009 | 15.67 | 16.77 | 15.57 | 16.69 | 817,892 | +0.86(+5.42%) |
Mar 11, 2009 | 15.21 | 16.00 | 15.10 | 15.83 | 969,410 | +0.68(+4.51%) |
Mar 10, 2009 | 14.73 | 15.19 | 14.58 | 15.15 | 514,361 | +0.78(+5.45%) |
Mar 09, 2009 | 14.35 | 14.86 | 13.83 | 14.37 | 558,891 | -0.12(-0.81%) |
Mar 06, 2009 | 14.78 | 14.95 | 14.09 | 14.48 | 820,975 | -0.13(-0.91%) |
Mar 05, 2009 | 14.97 | 15.33 | 14.54 | 14.62 | 758,123 | -0.85(-5.50%) |
Mar 04, 2009 | 15.13 | 15.72 | 14.87 | 15.47 | 903,261 | +0.28(+1.87%) |
Mar 02, 2009 | 15.66 | 15.90 | 15.11 | 15.18 | 989,177 | -1.02(-6.28%) |
Feb 27, 2009 | 15.89 | 16.50 | 15.78 | 16.20 | 1,159,594 | +0.23(+1.46%) |
Feb 26, 2009 | 16.57 | 16.69 | 15.87 | 15.97 | 799,297 | -0.48(-2.94%) |
Feb 25, 2009 | 16.74 | 17.09 | 16.17 | 16.45 | 864,628 | -0.39(-2.33%) |
Feb 24, 2009 | 16.60 | 17.07 | 16.36 | 16.84 | 934,179 | +0.55(+3.38%) |
Feb 23, 2009 | 17.14 | 17.32 | 16.15 | 16.29 | 1,282,730 | -0.78(-4.54%) |
Feb 20, 2009 | 16.67 | 17.52 | 16.31 | 17.07 | 1,144,311 | +0.12(+0.74%) |
Feb 19, 2009 | 17.50 | 17.66 | 16.89 | 16.94 | 989,406 | +0.01(+0.05%) |
Feb 18, 2009 | 18.25 | 18.33 | 16.85 | 16.94 | 2,127,613 | -1.63(-8.80%) |
Feb 17, 2009 | 18.89 | 18.95 | 18.39 | 18.57 | 1,234,831 | -0.62(-3.26%) |
Feb 13, 2009 | 19.32 | 19.56 | 18.84 | 19.19 | 382,827 | -0.20(-1.03%) |
Feb 12, 2009 | 18.85 | 19.50 | 18.39 | 19.39 | 726,309 | +0.75(+4.02%) |
Feb 11, 2009 | 18.69 | 18.86 | 18.35 | 18.64 | 455,712 | +0.13(+0.68%) |
Feb 10, 2009 | 19.23 | 19.50 | 18.46 | 18.52 | 808,243 | -0.78(-4.02%) |
Feb 09, 2009 | 19.48 | 19.57 | 18.74 | 19.29 | 528,139 | -0.38(-1.91%) |
Feb 06, 2009 | 19.31 | 19.94 | 19.26 | 19.67 | 725,394 | +0.28(+1.42%) |
Feb 05, 2009 | 20.46 | 20.46 | 19.04 | 19.39 | 567,247 | +0.14(+0.74%) |
Feb 04, 2009 | 19.68 | 19.93 | 19.07 | 19.25 | 501,507 | -0.43(-2.16%) |
Feb 03, 2009 | 19.25 | 19.91 | 18.96 | 19.68 | 417,209 | +0.55(+2.88%) |
Feb 02, 2009 | 18.59 | 19.30 | 18.43 | 19.13 | 527,027 | +0.30(+1.59%) |
Jan 30, 2009 | 19.55 | 19.92 | 18.68 | 18.83 | 475,455 | -0.60(-3.09%) |
Jan 29, 2009 | 19.39 | 19.84 | 19.09 | 19.43 | 678,119 | -0.28(-1.44%) |
Jan 28, 2009 | 19.19 | 19.88 | 19.19 | 19.71 | 717,248 | +0.57(+2.96%) |
Jan 27, 2009 | 18.98 | 19.49 | 18.84 | 19.14 | 432,815 | +0.14(+0.75%) |
Jan 26, 2009 | 18.97 | 19.41 | 18.64 | 19.00 | 734,386 | +0.01(+0.04%) |
Jan 23, 2009 | 18.40 | 19.07 | 17.99 | 18.99 | 710,131 | +0.32(+1.74%) |
Jan 22, 2009 | 17.33 | 19.06 | 17.14 | 18.67 | 1,111,108 | +0.88(+4.97%) |
Jan 21, 2009 | 17.89 | 18.01 | 17.10 | 17.79 | 878,586 | +0.03(+0.19%) |
Jan 20, 2009 | 18.21 | 18.24 | 17.50 | 17.75 | 1,309,195 | -0.53(-2.92%) |
Jan 16, 2009 | 17.64 | 18.29 | 17.33 | 18.29 | 709,131 | +0.75(+4.28%) |
Jan 15, 2009 | 16.70 | 17.95 | 16.36 | 17.54 | 705,876 | +0.76(+4.52%) |
Jan 14, 2009 | 17.51 | 17.54 | 16.43 | 16.78 | 882,962 | -0.72(-4.10%) |
Jan 13, 2009 | 17.91 | 18.14 | 17.30 | 17.49 | 584,947 | -0.41(-2.28%) |
Jan 12, 2009 | 18.61 | 18.61 | 17.72 | 17.90 | 490,564 | -0.71(-3.81%) |
Jan 09, 2009 | 18.63 | 18.99 | 18.48 | 18.61 | 599,423 | -0.11(-0.58%) |
Jan 08, 2009 | 18.39 | 18.87 | 18.39 | 18.72 | 488,988 | +0.30(+1.63%) |
Jan 07, 2009 | 18.57 | 19.09 | 18.12 | 18.42 | 545,867 | -0.50(-2.64%) |
Jan 06, 2009 | 18.91 | 19.24 | 18.84 | 18.92 | 748,134 | +0.29(+1.57%) |
Jan 05, 2009 | 18.71 | 18.84 | 18.32 | 18.63 | 752,240 | -0.09(-0.49%) |
Jan 02, 2009 | 17.95 | 18.91 | 17.93 | 18.72 | 538,710 | +0.31(+1.68%) |
Dec 31, 2008 | 18.24 | 18.49 | 17.85 | 18.41 | 0 | +0.49(+2.74%) |
Dec 30, 2008 | 17.58 | 17.94 | 17.04 | 17.92 | 435,520 | +0.52(+2.97%) |
Dec 29, 2008 | 17.72 | 17.79 | 17.24 | 17.40 | 272,690 | -0.40(-2.25%) |
Dec 26, 2008 | 17.91 | 18.07 | 16.97 | 17.80 | 208,751 | +0.11(+0.61%) |
Dec 24, 2008 | 17.30 | 17.79 | 16.99 | 17.69 | 211,431 | +0.43(+2.46%) |
Dec 23, 2008 | 17.87 | 17.94 | 17.09 | 17.27 | 637,670 | -0.32(-1.80%) |
Dec 22, 2008 | 18.72 | 18.72 | 17.10 | 17.59 | 760,211 | -1.15(-6.14%) |
Dec 19, 2008 | 18.47 | 19.01 | 18.33 | 18.74 | 1,846,256 | +1.08(+6.09%) |
Dec 18, 2008 | 17.57 | 17.94 | 17.36 | 17.66 | 802,069 | -0.34(-1.90%) |
Dec 17, 2008 | 17.50 | 18.38 | 17.29 | 18.00 | 767,806 | +0.07(+0.37%) |
Dec 16, 2008 | 16.47 | 18.29 | 15.91 | 17.94 | 953,720 | +1.70(+10.47%) |