Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.36 | 29.26 | 27.99 | 28.91 | 574,180 | +0.53(+1.88%) |
Oct 29, 2009 | 27.81 | 28.42 | 27.65 | 28.37 | 352,602 | +0.90(+3.29%) |
Oct 28, 2009 | 28.17 | 28.41 | 27.38 | 27.47 | 295,867 | -0.87(-3.07%) |
Oct 27, 2009 | 28.41 | 28.74 | 27.99 | 28.34 | 434,812 | -0.22(-0.77%) |
Oct 26, 2009 | 28.95 | 29.36 | 28.45 | 28.56 | 627,976 | -0.21(-0.74%) |
Oct 23, 2009 | 28.61 | 28.81 | 28.45 | 28.77 | 610,437 | -0.47(-1.59%) |
Oct 22, 2009 | 28.88 | 29.47 | 28.25 | 29.23 | 842,288 | +0.16(+0.57%) |
Oct 21, 2009 | 30.88 | 31.39 | 29.01 | 29.07 | 649,321 | -1.79(-5.79%) |
Oct 20, 2009 | 30.88 | 30.95 | 30.78 | 30.86 | 463,962 | -0.46(-1.46%) |
Oct 19, 2009 | 31.88 | 32.07 | 31.25 | 31.31 | 486,329 | -0.44(-1.38%) |
Oct 16, 2009 | 32.20 | 32.54 | 31.73 | 31.75 | 637,787 | +0.14(+0.43%) |
Oct 15, 2009 | 32.31 | 32.48 | 31.29 | 31.62 | 408,710 | -0.90(-2.76%) |
Oct 14, 2009 | 31.97 | 32.59 | 31.81 | 32.51 | 555,548 | +1.01(+3.19%) |
Oct 13, 2009 | 30.58 | 31.57 | 30.19 | 31.51 | 267,306 | +0.94(+3.07%) |
Oct 12, 2009 | 30.40 | 30.80 | 30.29 | 30.57 | 150,700 | -0.05(-0.18%) |
Oct 09, 2009 | 30.19 | 30.73 | 29.78 | 30.62 | 369,065 | +0.57(+1.89%) |
Oct 08, 2009 | 30.46 | 30.73 | 29.49 | 30.06 | 671,791 | -0.06(-0.20%) |
Oct 07, 2009 | 30.45 | 30.47 | 30.01 | 30.12 | 300,746 | -0.39(-1.28%) |
Oct 06, 2009 | 30.36 | 30.74 | 30.06 | 30.51 | 256,642 | +0.43(+1.43%) |
Oct 05, 2009 | 29.67 | 30.14 | 29.10 | 30.08 | 295,189 | +0.78(+2.66%) |
Oct 02, 2009 | 29.24 | 30.39 | 29.04 | 29.30 | 360,007 | -0.07(-0.23%) |
Oct 01, 2009 | 30.22 | 30.22 | 29.30 | 29.36 | 290,028 | -1.09(-3.57%) |
Sep 30, 2009 | 30.19 | 30.73 | 29.34 | 30.45 | 306,244 | +0.46(+1.53%) |
Sep 29, 2009 | 30.01 | 30.25 | 29.60 | 29.99 | 135,390 | -0.01(-0.02%) |
Sep 28, 2009 | 30.06 | 30.22 | 29.81 | 30.00 | 178,050 | +0.12(+0.39%) |
Sep 25, 2009 | 30.30 | 30.94 | 29.77 | 29.88 | 320,830 | -0.31(-1.04%) |
Sep 24, 2009 | 30.74 | 30.74 | 29.71 | 30.20 | 347,691 | -0.43(-1.41%) |
Sep 23, 2009 | 31.96 | 31.96 | 30.63 | 30.63 | 247,604 | -1.23(-3.87%) |
Sep 22, 2009 | 31.32 | 31.88 | 31.01 | 31.86 | 359,982 | +0.32(+1.02%) |
Sep 21, 2009 | 31.18 | 31.93 | 31.18 | 31.54 | 509,721 | +0.07(+0.22%) |
Sep 18, 2009 | 30.98 | 31.52 | 30.68 | 31.47 | 523,564 | +0.56(+1.82%) |
Sep 17, 2009 | 30.29 | 31.07 | 30.21 | 30.91 | 578,471 | +0.45(+1.48%) |
Sep 16, 2009 | 30.28 | 30.79 | 29.93 | 30.46 | 505,099 | +0.53(+1.78%) |
Sep 15, 2009 | 29.49 | 29.96 | 29.27 | 29.93 | 579,583 | +0.47(+1.60%) |
Sep 14, 2009 | 28.91 | 29.64 | 28.91 | 29.45 | 461,212 | +0.22(+0.75%) |
Sep 11, 2009 | 28.86 | 29.68 | 28.75 | 29.23 | 538,231 | +0.29(+0.99%) |
Sep 10, 2009 | 27.89 | 29.36 | 27.89 | 28.95 | 500,127 | +1.20(+4.34%) |
Sep 09, 2009 | 27.00 | 28.43 | 27.00 | 27.74 | 947,386 | +0.75(+2.76%) |
Sep 08, 2009 | 27.02 | 27.33 | 26.69 | 27.00 | 633,389 | -0.09(-0.33%) |
Sep 04, 2009 | 26.91 | 27.18 | 26.69 | 27.08 | 421,034 | -0.05(-0.18%) |
Sep 03, 2009 | 27.17 | 27.34 | 26.82 | 27.13 | 458,121 | +0.10(+0.38%) |
Sep 02, 2009 | 26.81 | 27.21 | 26.46 | 27.03 | 463,722 | -0.12(-0.43%) |
Sep 01, 2009 | 28.30 | 29.21 | 27.01 | 27.15 | 1,029,473 | -1.44(-5.05%) |
Aug 31, 2009 | 29.27 | 29.27 | 28.50 | 28.59 | 426,010 | -0.84(-2.84%) |
Aug 28, 2009 | 30.24 | 30.45 | 28.83 | 29.43 | 435,839 | -0.84(-2.76%) |
Aug 27, 2009 | 30.53 | 30.63 | 29.73 | 30.26 | 631,572 | -0.47(-1.54%) |
Aug 26, 2009 | 30.53 | 31.42 | 30.29 | 30.73 | 928,434 | +0.07(+0.22%) |
Aug 25, 2009 | 30.51 | 30.80 | 30.16 | 30.66 | 587,631 | +0.71(+2.35%) |
Aug 24, 2009 | 29.82 | 30.48 | 29.61 | 29.96 | 794,027 | +0.38(+1.30%) |
Aug 21, 2009 | 28.84 | 29.77 | 28.65 | 29.58 | 410,948 | +0.94(+3.30%) |
Aug 20, 2009 | 28.14 | 28.84 | 28.05 | 28.63 | 533,664 | +0.50(+1.78%) |
Aug 19, 2009 | 27.56 | 28.25 | 27.39 | 28.13 | 441,286 | +0.19(+0.69%) |
Aug 18, 2009 | 27.56 | 28.00 | 27.23 | 27.94 | 340,232 | +1.49(+5.61%) |
Aug 17, 2009 | 27.07 | 27.19 | 26.11 | 26.45 | 543,102 | -0.92(-3.35%) |
Aug 14, 2009 | 28.00 | 28.17 | 27.21 | 27.37 | 551,681 | -0.96(-3.38%) |
Aug 13, 2009 | 27.72 | 28.40 | 27.04 | 28.33 | 653,370 | +0.99(+3.60%) |
Aug 12, 2009 | 27.50 | 27.86 | 27.23 | 27.34 | 498,735 | -0.20(-0.72%) |
Aug 11, 2009 | 28.21 | 28.33 | 27.31 | 27.54 | 536,234 | -0.83(-2.92%) |
Aug 10, 2009 | 29.58 | 29.58 | 28.34 | 28.37 | 323,774 | -1.41(-4.73%) |
Aug 07, 2009 | 29.51 | 30.51 | 29.50 | 29.78 | 383,596 | +0.12(+0.39%) |
Aug 06, 2009 | 30.60 | 31.35 | 29.46 | 29.66 | 1,001,901 | +0.49(+1.69%) |
Aug 05, 2009 | 28.69 | 29.40 | 27.74 | 29.17 | 427,855 | +0.77(+2.72%) |
Aug 04, 2009 | 27.38 | 28.58 | 27.21 | 28.40 | 379,952 | +0.79(+2.88%) |
Aug 03, 2009 | 27.83 | 28.23 | 27.52 | 27.60 | 417,908 | -0.14(-0.52%) |
Jul 31, 2009 | 27.86 | 28.17 | 27.55 | 27.75 | 394,755 | -0.04(-0.15%) |
Jul 30, 2009 | 27.54 | 28.47 | 27.45 | 27.79 | 425,414 | -1.20(-4.15%) |
Jul 29, 2009 | 29.53 | 29.63 | 28.87 | 28.99 | 369,991 | -0.73(-2.46%) |
Jul 28, 2009 | 29.02 | 29.75 | 28.82 | 29.73 | 364,645 | +0.57(+1.95%) |
Jul 27, 2009 | 29.40 | 29.55 | 28.86 | 29.16 | 210,969 | -0.24(-0.82%) |
Jul 24, 2009 | 28.69 | 29.46 | 28.62 | 29.40 | 5,379 | +0.65(+2.26%) |
Jul 23, 2009 | 27.72 | 28.75 | 27.56 | 28.75 | 401,141 | +1.06(+3.83%) |
Jul 22, 2009 | 28.23 | 28.43 | 27.48 | 27.69 | 388,382 | -0.58(-2.06%) |
Jul 21, 2009 | 29.44 | 29.52 | 27.86 | 28.27 | 341,053 | -0.90(-3.10%) |
Jul 20, 2009 | 28.42 | 29.25 | 27.99 | 29.17 | 617,071 | +1.10(+3.90%) |
Jul 17, 2009 | 27.67 | 28.18 | 27.21 | 28.08 | 338,358 | +0.34(+1.23%) |
Jul 16, 2009 | 28.24 | 28.30 | 26.99 | 27.73 | 413,489 | -0.49(-1.72%) |
Jul 15, 2009 | 27.71 | 28.41 | 27.19 | 28.22 | 552,223 | +0.88(+3.23%) |
Jul 14, 2009 | 27.59 | 27.68 | 26.84 | 27.34 | 806,357 | -1.39(-4.84%) |
Jul 13, 2009 | 28.19 | 28.89 | 27.90 | 28.73 | 619,007 | +0.67(+2.39%) |
Jul 10, 2009 | 27.36 | 28.17 | 27.04 | 28.06 | 202,526 | +0.29(+1.06%) |
Jul 09, 2009 | 27.84 | 28.11 | 27.19 | 27.76 | 255,736 | -0.10(-0.37%) |
Jul 08, 2009 | 28.34 | 28.57 | 27.26 | 27.86 | 380,230 | -0.28(-1.00%) |
Jul 07, 2009 | 28.48 | 28.56 | 27.88 | 28.15 | 379,875 | -0.49(-1.72%) |
Jul 06, 2009 | 27.89 | 28.73 | 27.72 | 28.64 | 809,504 | +0.88(+3.18%) |
Jul 02, 2009 | 27.73 | 28.16 | 27.23 | 27.76 | 527,088 | -0.44(-1.58%) |
Jul 01, 2009 | 28.14 | 28.69 | 28.07 | 28.20 | 368,906 | +0.26(+0.93%) |
Jun 30, 2009 | 28.44 | 28.53 | 27.61 | 27.94 | 550,753 | -0.55(-1.95%) |
Jun 29, 2009 | 27.75 | 28.65 | 27.45 | 28.49 | 683,765 | +0.99(+3.61%) |
Jun 26, 2009 | 28.28 | 28.39 | 27.42 | 27.50 | 1,126,948 | -0.72(-2.55%) |
Jun 25, 2009 | 27.56 | 28.86 | 27.54 | 28.22 | 2,298,099 | +1.94(+7.37%) |
Jun 24, 2009 | 25.31 | 27.32 | 25.00 | 26.28 | 1,607,375 | +1.06(+4.21%) |
Jun 23, 2009 | 24.74 | 25.44 | 24.13 | 25.22 | 751,787 | +0.49(+1.96%) |
Jun 22, 2009 | 26.09 | 26.09 | 24.72 | 24.74 | 531,138 | -1.01(-3.93%) |
Jun 19, 2009 | 25.24 | 26.01 | 25.22 | 25.75 | 472,086 | +0.51(+2.03%) |
Jun 18, 2009 | 24.30 | 25.33 | 23.61 | 25.24 | 705,575 | +1.16(+4.83%) |
Jun 17, 2009 | 23.82 | 24.81 | 23.55 | 24.07 | 444,782 | +0.21(+0.89%) |
Jun 16, 2009 | 24.15 | 24.86 | 23.83 | 23.86 | 445,007 | -0.15(-0.63%) |
Jun 15, 2009 | 24.39 | 24.39 | 23.80 | 24.01 | 400,032 | -0.60(-2.42%) |
Jun 12, 2009 | 24.17 | 24.64 | 24.05 | 24.61 | 689,849 | +0.13(+0.53%) |
Jun 11, 2009 | 24.14 | 24.85 | 23.72 | 24.48 | 441,917 | +0.49(+2.05%) |
Jun 10, 2009 | 24.16 | 24.60 | 23.96 | 23.98 | 967,920 | -0.31(-1.30%) |
Jun 09, 2009 | 24.05 | 24.52 | 23.47 | 24.30 | 969,240 | -0.37(-1.50%) |
Jun 08, 2009 | 25.48 | 25.50 | 24.57 | 24.67 | 1,167,309 | -2.14(-7.99%) |
Jun 05, 2009 | 26.58 | 27.97 | 25.82 | 26.81 | 848,909 | +0.93(+3.60%) |
Jun 04, 2009 | 26.14 | 26.73 | 25.37 | 25.88 | 498,619 | -0.41(-1.56%) |
Jun 03, 2009 | 26.12 | 26.63 | 25.56 | 26.29 | 816,524 | +0.27(+1.05%) |
Jun 02, 2009 | 24.81 | 26.34 | 24.66 | 26.02 | 618,049 | +0.99(+3.97%) |
Jun 01, 2009 | 24.31 | 25.10 | 24.00 | 25.02 | 825,589 | +1.19(+5.00%) |
May 29, 2009 | 23.21 | 24.28 | 22.81 | 23.83 | 809,600 | +1.08(+4.75%) |
May 28, 2009 | 23.42 | 23.83 | 22.48 | 22.75 | 824,507 | -0.29(-1.28%) |
May 27, 2009 | 23.65 | 23.77 | 22.93 | 23.05 | 1,148,143 | -0.67(-2.83%) |
May 26, 2009 | 23.79 | 24.17 | 22.93 | 23.72 | 683,150 | -0.56(-2.31%) |
May 22, 2009 | 24.07 | 24.42 | 23.51 | 24.28 | 324,993 | +0.11(+0.45%) |
May 21, 2009 | 23.74 | 24.43 | 23.74 | 24.17 | 242,338 | +0.21(+0.86%) |
May 20, 2009 | 24.17 | 24.92 | 23.89 | 23.96 | 491,650 | -0.05(-0.23%) |
May 19, 2009 | 24.87 | 25.02 | 23.97 | 24.02 | 565,654 | -0.74(-2.99%) |
May 18, 2009 | 24.20 | 24.83 | 23.79 | 24.76 | 826,230 | +0.66(+2.76%) |
May 15, 2009 | 24.11 | 24.26 | 23.72 | 24.09 | 669,934 | +0.01(+0.03%) |
May 14, 2009 | 24.02 | 24.72 | 23.58 | 24.09 | 504,495 | +0.38(+1.62%) |
May 13, 2009 | 24.47 | 24.47 | 23.44 | 23.70 | 632,587 | -1.05(-4.26%) |
May 12, 2009 | 26.18 | 26.34 | 24.13 | 24.76 | 727,561 | -1.21(-4.67%) |
May 11, 2009 | 25.36 | 26.75 | 25.19 | 25.97 | 719,104 | -0.21(-0.78%) |
May 08, 2009 | 25.61 | 26.17 | 24.91 | 26.17 | 977,109 | +0.73(+2.88%) |
May 07, 2009 | 22.72 | 26.36 | 24.63 | 25.44 | 2,633,168 | +2.72(+11.99%) |
May 06, 2009 | 23.11 | 23.11 | 21.99 | 22.72 | 877,495 | -0.05(-0.21%) |
May 05, 2009 | 22.76 | 22.93 | 22.07 | 22.77 | 689,044 | +0.12(+0.51%) |
May 04, 2009 | 21.74 | 23.03 | 21.74 | 22.65 | 663,769 | +1.31(+6.16%) |
May 01, 2009 | 20.90 | 21.61 | 20.71 | 21.33 | 441,839 | +0.36(+1.70%) |
Apr 30, 2009 | 22.47 | 22.47 | 20.94 | 20.98 | 557,646 | -1.07(-4.87%) |
Apr 29, 2009 | 20.26 | 22.66 | 20.26 | 22.05 | 1,317,173 | +1.66(+8.16%) |
Apr 28, 2009 | 20.01 | 20.47 | 19.77 | 20.39 | 1,067,552 | +0.38(+1.92%) |
Apr 27, 2009 | 21.57 | 21.57 | 18.62 | 20.01 | 2,895,921 | -2.13(-9.62%) |
Apr 24, 2009 | 22.75 | 23.04 | 21.86 | 22.14 | 559,458 | -0.60(-2.65%) |
Apr 23, 2009 | 22.76 | 22.95 | 22.16 | 22.74 | 604,960 | +0.10(+0.42%) |
Apr 22, 2009 | 22.04 | 23.48 | 21.76 | 22.64 | 914,820 | +0.43(+1.94%) |
Apr 21, 2009 | 20.84 | 22.28 | 20.84 | 22.21 | 716,478 | +1.23(+5.84%) |
Apr 20, 2009 | 21.53 | 21.73 | 20.64 | 20.99 | 472,259 | -0.81(-3.74%) |
Apr 17, 2009 | 21.99 | 21.99 | 21.04 | 21.80 | 518,771 | -0.18(-0.84%) |
Apr 16, 2009 | 22.11 | 22.23 | 21.29 | 21.99 | 679,333 | +0.06(+0.28%) |
Apr 15, 2009 | 21.59 | 22.19 | 20.76 | 21.92 | 949,489 | +0.23(+1.04%) |
Apr 14, 2009 | 20.92 | 22.16 | 20.92 | 21.70 | 704,732 | -0.04(-0.19%) |
Apr 13, 2009 | 22.07 | 22.22 | 21.39 | 21.74 | 669,308 | -0.31(-1.40%) |
Apr 09, 2009 | 20.97 | 22.18 | 20.86 | 22.05 | 612,339 | +1.04(+4.95%) |
Apr 08, 2009 | 20.20 | 21.16 | 20.06 | 21.01 | 553,099 | +0.98(+4.89%) |
Apr 07, 2009 | 20.75 | 20.76 | 19.99 | 20.03 | 442,972 | -0.98(-4.66%) |
Apr 06, 2009 | 20.25 | 21.14 | 19.75 | 21.01 | 349,258 | +0.77(+3.79%) |
Apr 03, 2009 | 20.63 | 21.60 | 19.75 | 20.24 | 743,381 | -1.35(-6.25%) |
Apr 02, 2009 | 21.74 | 22.66 | 21.36 | 21.59 | 941,473 | +0.31(+1.45%) |
Apr 01, 2009 | 19.16 | 21.31 | 19.00 | 21.28 | 1,289,905 | +1.66(+8.44%) |
Mar 31, 2009 | 19.16 | 19.84 | 18.58 | 19.62 | 842,582 | +0.84(+4.48%) |
Mar 30, 2009 | 18.93 | 18.99 | 18.30 | 18.78 | 581,467 | -0.53(-2.76%) |
Mar 26, 2009 | 18.46 | 19.51 | 18.41 | 19.32 | 1,003,553 | +1.11(+6.09%) |
Mar 25, 2009 | 18.27 | 18.82 | 17.84 | 18.21 | 633,925 | +0.23(+1.26%) |
Mar 24, 2009 | 17.55 | 18.41 | 17.14 | 17.98 | 576,862 | +0.16(+0.92%) |
Mar 23, 2009 | 17.54 | 17.82 | 17.50 | 17.82 | 792,764 | +1.06(+6.33%) |
Mar 20, 2009 | 16.90 | 17.15 | 16.59 | 16.76 | 596,225 | -0.22(-1.29%) |
Mar 19, 2009 | 17.38 | 17.38 | 16.66 | 16.97 | 684,043 | -0.57(-3.24%) |
Mar 18, 2009 | 16.95 | 17.69 | 16.61 | 17.54 | 549,720 | +0.63(+3.72%) |
Mar 17, 2009 | 16.42 | 16.91 | 15.93 | 16.91 | 293,146 | +0.62(+3.82%) |
Mar 16, 2009 | 16.77 | 17.41 | 16.21 | 16.29 | 537,084 | -0.23(-1.41%) |
Mar 13, 2009 | 16.58 | 17.08 | 16.37 | 16.52 | 0 | +0.08(+0.46%) |
Mar 12, 2009 | 16.40 | 16.56 | 15.73 | 16.45 | 511,505 | -0.01(-0.08%) |
Mar 11, 2009 | 16.74 | 17.14 | 15.96 | 16.46 | 511,682 | -0.22(-1.31%) |
Mar 10, 2009 | 15.75 | 16.69 | 15.75 | 16.68 | 537,369 | +1.05(+6.75%) |
Mar 09, 2009 | 14.51 | 15.88 | 14.37 | 15.63 | 678,215 | +0.90(+6.14%) |
Mar 06, 2009 | 15.68 | 15.68 | 13.94 | 14.72 | 0 | -0.59(-3.84%) |
Mar 05, 2009 | 16.37 | 16.43 | 14.99 | 15.31 | 861,766 | -1.46(-8.69%) |
Mar 04, 2009 | 16.43 | 16.93 | 16.27 | 16.77 | 729,417 | -0.37(-2.16%) |
Mar 02, 2009 | 18.13 | 18.25 | 17.10 | 17.14 | 760,217 | -0.95(-5.26%) |
Feb 27, 2009 | 17.80 | 18.64 | 17.35 | 18.09 | 0 | -0.08(-0.45%) |
Feb 26, 2009 | 18.62 | 18.82 | 18.03 | 18.17 | 299,043 | -0.41(-2.21%) |
Feb 25, 2009 | 19.43 | 19.48 | 17.83 | 18.58 | 435,702 | -0.81(-4.20%) |
Feb 24, 2009 | 18.37 | 19.57 | 18.17 | 19.40 | 600,320 | +1.39(+7.72%) |
Feb 23, 2009 | 19.58 | 20.50 | 17.97 | 18.01 | 739,794 | -1.50(-7.68%) |
Feb 20, 2009 | 20.22 | 20.22 | 18.21 | 19.51 | 829,957 | -0.97(-4.71%) |
Feb 19, 2009 | 21.00 | 21.61 | 20.40 | 20.47 | 750,871 | +0.29(+1.42%) |
Feb 18, 2009 | 20.29 | 20.55 | 19.64 | 20.18 | 541,359 | +0.08(+0.41%) |
Feb 17, 2009 | 21.16 | 21.26 | 20.03 | 20.10 | 677,900 | -1.62(-7.47%) |
Feb 13, 2009 | 22.38 | 22.61 | 21.67 | 21.73 | 545,808 | -0.39(-1.76%) |
Feb 12, 2009 | 21.37 | 22.22 | 21.32 | 22.12 | 355,786 | +0.21(+0.97%) |
Feb 11, 2009 | 21.57 | 22.66 | 21.41 | 21.90 | 934,861 | +0.44(+2.04%) |
Feb 10, 2009 | 21.06 | 21.87 | 21.06 | 21.46 | 532,349 | +0.16(+0.77%) |
Feb 09, 2009 | 21.59 | 21.69 | 21.01 | 21.30 | 604,776 | -0.51(-2.32%) |
Feb 06, 2009 | 19.67 | 21.90 | 19.51 | 21.81 | 1,029,870 | +2.12(+10.78%) |
Feb 05, 2009 | 18.24 | 19.85 | 18.04 | 19.69 | 712,715 | +1.27(+6.91%) |
Feb 04, 2009 | 19.02 | 19.32 | 18.32 | 18.41 | 243,083 | -0.59(-3.10%) |
Feb 03, 2009 | 17.76 | 19.14 | 17.57 | 19.00 | 484,661 | +1.18(+6.61%) |
Feb 02, 2009 | 17.82 | 18.50 | 17.60 | 17.82 | 593,702 | -0.14(-0.76%) |
Jan 30, 2009 | 18.75 | 19.08 | 17.74 | 17.96 | 0 | -0.55(-2.99%) |
Jan 29, 2009 | 19.50 | 19.82 | 18.28 | 18.51 | 236,260 | -1.33(-6.72%) |
Jan 28, 2009 | 18.89 | 20.02 | 18.65 | 19.85 | 488,375 | +1.32(+7.13%) |
Jan 27, 2009 | 18.06 | 18.54 | 17.44 | 18.53 | 569,809 | +0.47(+2.62%) |
Jan 26, 2009 | 18.69 | 18.69 | 17.71 | 18.06 | 338,029 | -0.47(-2.51%) |
Jan 23, 2009 | 18.98 | 19.08 | 18.25 | 18.52 | 523,992 | -0.81(-4.21%) |
Jan 22, 2009 | 19.39 | 19.84 | 18.94 | 19.34 | 343,543 | -0.21(-1.05%) |
Jan 21, 2009 | 19.99 | 20.19 | 18.41 | 19.54 | 807,734 | -0.16(-0.83%) |
Jan 20, 2009 | 21.73 | 21.76 | 19.61 | 19.71 | 784,673 | -1.92(-8.86%) |
Jan 16, 2009 | 20.65 | 21.90 | 20.65 | 21.62 | 450,632 | +0.55(+2.63%) |
Jan 15, 2009 | 20.75 | 21.90 | 19.99 | 21.07 | 632,771 | +0.15(+0.72%) |
Jan 14, 2009 | 19.71 | 21.17 | 18.82 | 20.92 | 1,635,022 | +0.79(+3.95%) |
Jan 13, 2009 | 19.79 | 20.68 | 19.66 | 20.12 | 599,981 | +0.12(+0.62%) |
Jan 12, 2009 | 20.37 | 20.47 | 19.34 | 20.00 | 609,105 | -0.29(-1.42%) |
Jan 09, 2009 | 21.87 | 21.87 | 20.23 | 20.29 | 428,467 | -1.25(-5.78%) |
Jan 08, 2009 | 20.88 | 21.63 | 20.37 | 21.53 | 718,378 | +0.45(+2.14%) |
Jan 07, 2009 | 20.98 | 21.77 | 20.88 | 21.08 | 664,568 | -0.17(-0.81%) |
Jan 06, 2009 | 20.66 | 21.27 | 20.52 | 21.25 | 607,501 | +0.75(+3.64%) |
Jan 05, 2009 | 20.32 | 20.60 | 19.25 | 20.51 | 931,709 | +0.14(+0.71%) |
Jan 02, 2009 | 20.96 | 21.27 | 20.21 | 20.36 | 0 | -0.39(-1.88%) |
Jan 01, 2009 | 20.32 | 21.15 | 20.05 | 20.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.32 | 21.15 | 20.05 | 20.75 | 434,897 | +0.55(+2.71%) |
Dec 30, 2008 | 20.53 | 20.94 | 19.68 | 20.21 | 669,866 | -0.14(-0.71%) |
Dec 29, 2008 | 20.52 | 20.52 | 19.62 | 20.35 | 580,411 | -0.17(-0.83%) |
Dec 26, 2008 | 19.93 | 20.55 | 19.41 | 20.52 | 374,402 | +0.94(+4.83%) |
Dec 24, 2008 | 19.64 | 20.18 | 19.38 | 19.58 | 161,060 | -0.06(-0.31%) |
Dec 23, 2008 | 20.22 | 20.33 | 19.33 | 19.64 | 786,021 | -0.53(-2.65%) |
Dec 22, 2008 | 19.78 | 20.40 | 19.24 | 20.17 | 757,387 | +0.42(+2.11%) |
Dec 19, 2008 | 20.62 | 20.64 | 19.58 | 19.75 | 581,296 | -0.73(-3.54%) |
Dec 18, 2008 | 20.12 | 21.09 | 19.86 | 20.48 | 1,149,647 | +0.51(+2.54%) |
Dec 17, 2008 | 19.04 | 20.36 | 18.84 | 19.97 | 989,691 | +0.69(+3.59%) |
Dec 16, 2008 | 17.80 | 19.49 | 17.72 | 19.28 | 1,440,131 | +1.75(+9.95%) |
Dec 15, 2008 | 17.21 | 17.73 | 16.91 | 17.54 | 932,380 | -0.04(-0.23%) |
Dec 12, 2008 | 17.00 | 17.70 | 16.43 | 17.58 | 1,584,409 | +0.58(+3.42%) |
Dec 11, 2008 | 17.41 | 18.12 | 16.71 | 17.00 | 1,046,191 | -0.77(-4.35%) |
Dec 10, 2008 | 16.32 | 17.84 | 16.29 | 17.77 | 966,602 | +1.07(+6.44%) |
Dec 09, 2008 | 18.42 | 18.65 | 16.61 | 16.69 | 998,342 | -2.09(-11.12%) |
Dec 08, 2008 | 17.63 | 18.82 | 16.78 | 18.78 | 811,792 | +1.18(+6.73%) |
Dec 05, 2008 | 15.69 | 17.63 | 15.29 | 17.60 | 712,627 | +1.76(+11.11%) |
Dec 04, 2008 | 16.35 | 16.99 | 15.54 | 15.84 | 530,974 | -0.67(-4.06%) |
Dec 03, 2008 | 16.59 | 16.95 | 15.95 | 16.51 | 686,717 | -0.05(-0.33%) |
Dec 02, 2008 | 15.94 | 16.76 | 15.33 | 16.56 | 685,774 | +0.77(+4.90%) |
Dec 01, 2008 | 15.17 | 16.08 | 14.78 | 15.79 | 932,074 | +0.62(+4.06%) |
Nov 28, 2008 | 14.95 | 15.20 | 14.62 | 15.17 | 173,607 | +0.32(+2.17%) |
Nov 26, 2008 | 14.48 | 15.33 | 14.39 | 14.85 | 344,827 | -0.16(-1.09%) |
Nov 25, 2008 | 14.38 | 15.14 | 14.07 | 15.02 | 627,691 | +0.84(+5.89%) |
Nov 24, 2008 | 13.01 | 14.42 | 13.00 | 14.18 | 730,587 | +1.47(+11.58%) |
Nov 21, 2008 | 13.46 | 14.30 | 12.32 | 12.71 | 1,042,912 | -0.39(-2.98%) |
Nov 20, 2008 | 14.07 | 15.41 | 12.77 | 13.10 | 1,636,841 | -1.19(-8.33%) |
Nov 19, 2008 | 16.97 | 16.97 | 14.25 | 14.29 | 957,304 | -2.51(-14.91%) |
Nov 18, 2008 | 16.48 | 16.86 | 15.93 | 16.80 | 556,389 | +0.29(+1.74%) |
Nov 17, 2008 | 16.19 | 16.90 | 15.63 | 16.51 | 634,162 | +0.05(+0.33%) |
Nov 14, 2008 | 16.60 | 17.56 | 16.41 | 16.45 | 1,036,624 | -0.98(-5.61%) |
Nov 13, 2008 | 14.37 | 17.47 | 14.37 | 17.43 | 859,490 | +1.85(+11.86%) |
Nov 12, 2008 | 15.74 | 16.03 | 14.85 | 15.59 | 1,125,354 | -0.26(-1.64%) |
Nov 11, 2008 | 15.75 | 16.20 | 15.40 | 15.85 | 643,618 | -0.14(-0.90%) |
Nov 10, 2008 | 16.74 | 17.02 | 15.74 | 15.99 | 536,058 | -0.27(-1.64%) |
Nov 07, 2008 | 16.30 | 16.47 | 15.83 | 16.26 | 551,181 | +0.15(+0.94%) |
Nov 06, 2008 | 16.15 | 16.63 | 15.48 | 16.11 | 874,972 | -0.49(-2.93%) |
Nov 05, 2008 | 16.87 | 17.37 | 16.52 | 16.59 | 461,796 | -0.53(-3.12%) |
Nov 04, 2008 | 18.04 | 18.48 | 16.41 | 17.13 | 786,670 | -0.71(-3.95%) |