Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 33.75 | 34.18 | 33.37 | 34.07 | 239,327 | +0.36(+1.05%) |
Nov 27, 2009 | 33.37 | 34.20 | 33.22 | 33.71 | 96,815 | -0.51(-1.50%) |
Nov 25, 2009 | 33.58 | 34.53 | 33.49 | 34.23 | 155,310 | +0.44(+1.30%) |
Nov 24, 2009 | 34.14 | 34.18 | 33.50 | 33.79 | 158,158 | -0.46(-1.36%) |
Nov 23, 2009 | 34.31 | 34.83 | 34.08 | 34.25 | 190,180 | +0.42(+1.25%) |
Nov 20, 2009 | 34.15 | 34.18 | 33.54 | 33.83 | 225,983 | -0.33(-0.96%) |
Nov 19, 2009 | 33.91 | 34.42 | 33.40 | 34.16 | 455,542 | +0.16(+0.46%) |
Nov 18, 2009 | 33.84 | 34.09 | 33.51 | 34.00 | 449,850 | +0.16(+0.46%) |
Nov 17, 2009 | 33.81 | 34.03 | 33.44 | 33.84 | 205,446 | -0.14(-0.42%) |
Nov 16, 2009 | 34.83 | 35.11 | 33.68 | 33.99 | 472,240 | -0.53(-1.53%) |
Nov 13, 2009 | 34.01 | 34.79 | 33.65 | 34.51 | 966,915 | +2.21(+6.84%) |
Nov 12, 2009 | 33.07 | 33.07 | 32.28 | 32.30 | 354,057 | -0.53(-1.60%) |
Nov 11, 2009 | 32.42 | 33.06 | 32.42 | 32.83 | 357,877 | +0.44(+1.35%) |
Nov 10, 2009 | 32.00 | 32.55 | 31.79 | 32.39 | 360,416 | +1.28(+4.10%) |
Nov 09, 2009 | 29.73 | 32.10 | 29.34 | 31.12 | 720,996 | +0.54(+1.78%) |
Nov 06, 2009 | 29.41 | 30.98 | 29.32 | 30.57 | 357,810 | +1.04(+3.52%) |
Nov 05, 2009 | 29.04 | 29.59 | 28.92 | 29.54 | 273,768 | +0.77(+2.66%) |
Nov 04, 2009 | 29.14 | 29.47 | 28.63 | 28.77 | 290,766 | +0.01(+0.05%) |
Nov 03, 2009 | 28.12 | 29.36 | 28.12 | 28.76 | 403,603 | +0.25(+0.89%) |
Nov 02, 2009 | 28.87 | 29.22 | 28.37 | 28.50 | 669,833 | -0.37(-1.28%) |
Oct 30, 2009 | 28.32 | 29.23 | 27.96 | 28.87 | 574,840 | +0.53(+1.88%) |
Oct 29, 2009 | 27.78 | 28.39 | 27.62 | 28.34 | 353,008 | +0.90(+3.29%) |
Oct 28, 2009 | 28.14 | 28.37 | 27.35 | 27.44 | 296,207 | -0.87(-3.07%) |
Oct 27, 2009 | 28.37 | 28.71 | 27.96 | 28.30 | 435,312 | -0.22(-0.77%) |
Oct 26, 2009 | 28.92 | 29.32 | 28.42 | 28.52 | 628,699 | -0.21(-0.74%) |
Oct 23, 2009 | 28.58 | 28.78 | 28.42 | 28.74 | 611,139 | -0.46(-1.59%) |
Oct 22, 2009 | 28.85 | 29.43 | 28.22 | 29.20 | 843,257 | +0.16(+0.57%) |
Oct 21, 2009 | 30.84 | 31.35 | 28.98 | 29.04 | 650,068 | -1.78(-5.79%) |
Oct 20, 2009 | 30.84 | 30.92 | 30.75 | 30.82 | 464,495 | -0.46(-1.46%) |
Oct 19, 2009 | 31.84 | 32.03 | 31.22 | 31.28 | 486,889 | -0.44(-1.38%) |
Oct 16, 2009 | 32.16 | 32.50 | 31.70 | 31.72 | 638,520 | +0.14(+0.43%) |
Oct 15, 2009 | 32.27 | 32.44 | 31.26 | 31.58 | 409,180 | -0.90(-2.76%) |
Oct 14, 2009 | 31.93 | 32.55 | 31.78 | 32.47 | 556,187 | +1.00(+3.19%) |
Oct 13, 2009 | 30.54 | 31.53 | 30.15 | 31.47 | 267,613 | +0.94(+3.07%) |
Oct 12, 2009 | 30.36 | 30.77 | 30.25 | 30.53 | 150,873 | -0.05(-0.18%) |
Oct 09, 2009 | 30.16 | 30.69 | 29.75 | 30.59 | 369,489 | +0.57(+1.89%) |
Oct 08, 2009 | 30.42 | 30.70 | 29.46 | 30.02 | 672,564 | -0.06(-0.20%) |
Oct 07, 2009 | 30.42 | 30.44 | 29.98 | 30.08 | 301,092 | -0.39(-1.28%) |
Oct 06, 2009 | 30.33 | 30.71 | 30.03 | 30.47 | 256,937 | +0.43(+1.43%) |
Oct 05, 2009 | 29.64 | 30.10 | 29.07 | 30.04 | 295,528 | +0.78(+2.66%) |
Oct 02, 2009 | 29.21 | 30.36 | 29.01 | 29.26 | 360,421 | -0.07(-0.23%) |
Oct 01, 2009 | 30.18 | 30.18 | 29.27 | 29.33 | 290,362 | -1.09(-3.57%) |
Sep 30, 2009 | 30.15 | 30.70 | 29.30 | 30.42 | 306,596 | +0.46(+1.53%) |
Sep 29, 2009 | 29.97 | 30.21 | 29.57 | 29.96 | 135,546 | -0.01(-0.02%) |
Sep 28, 2009 | 30.03 | 30.19 | 29.77 | 29.97 | 178,255 | +0.12(+0.39%) |
Sep 25, 2009 | 30.27 | 30.90 | 29.74 | 29.85 | 321,199 | -0.31(-1.04%) |
Sep 24, 2009 | 30.70 | 30.70 | 29.68 | 30.16 | 348,091 | -0.43(-1.41%) |
Sep 23, 2009 | 31.93 | 31.93 | 30.59 | 30.59 | 247,889 | -1.23(-3.87%) |
Sep 22, 2009 | 31.29 | 31.84 | 30.97 | 31.83 | 360,396 | +0.32(+1.02%) |
Sep 21, 2009 | 31.14 | 31.89 | 31.14 | 31.50 | 510,308 | +0.07(+0.22%) |
Sep 18, 2009 | 30.94 | 31.48 | 30.65 | 31.44 | 524,166 | +0.56(+1.82%) |
Sep 17, 2009 | 30.25 | 31.03 | 30.17 | 30.88 | 579,136 | +0.45(+1.48%) |
Sep 16, 2009 | 30.25 | 30.76 | 29.89 | 30.42 | 505,680 | +0.53(+1.78%) |
Sep 15, 2009 | 29.45 | 29.92 | 29.24 | 29.89 | 580,249 | +0.47(+1.60%) |
Sep 14, 2009 | 28.88 | 29.61 | 28.88 | 29.42 | 461,743 | +0.22(+0.75%) |
Sep 11, 2009 | 28.83 | 29.64 | 28.71 | 29.20 | 538,850 | +0.29(+0.99%) |
Sep 10, 2009 | 27.85 | 29.33 | 27.85 | 28.91 | 500,702 | +1.20(+4.34%) |
Sep 09, 2009 | 26.96 | 28.40 | 26.96 | 27.71 | 948,475 | +0.75(+2.76%) |
Sep 08, 2009 | 26.98 | 27.30 | 26.66 | 26.96 | 634,118 | -0.09(-0.33%) |
Sep 04, 2009 | 26.88 | 27.15 | 26.66 | 27.05 | 421,518 | -0.05(-0.18%) |
Sep 03, 2009 | 27.14 | 27.31 | 26.78 | 27.10 | 458,648 | +0.10(+0.38%) |
Sep 02, 2009 | 26.78 | 27.18 | 26.43 | 27.00 | 464,256 | -0.12(-0.43%) |
Sep 01, 2009 | 28.26 | 29.18 | 26.98 | 27.11 | 1,030,657 | -1.44(-5.05%) |
Aug 31, 2009 | 29.24 | 29.24 | 28.47 | 28.56 | 426,500 | -0.83(-2.84%) |
Aug 28, 2009 | 30.21 | 30.41 | 28.80 | 29.39 | 436,341 | -0.83(-2.76%) |
Aug 27, 2009 | 30.49 | 30.59 | 29.70 | 30.23 | 632,298 | -0.47(-1.54%) |
Aug 26, 2009 | 30.49 | 31.39 | 30.26 | 30.70 | 929,502 | +0.07(+0.22%) |
Aug 25, 2009 | 30.48 | 30.77 | 30.12 | 30.63 | 588,307 | +0.70(+2.35%) |
Aug 24, 2009 | 29.79 | 30.44 | 29.58 | 29.92 | 794,941 | +0.38(+1.30%) |
Aug 21, 2009 | 28.81 | 29.73 | 28.62 | 29.54 | 411,421 | +0.94(+3.30%) |
Aug 20, 2009 | 28.11 | 28.81 | 28.02 | 28.60 | 534,278 | +0.50(+1.78%) |
Aug 19, 2009 | 27.53 | 28.22 | 27.35 | 28.10 | 441,793 | +0.19(+0.69%) |
Aug 18, 2009 | 27.53 | 27.96 | 27.20 | 27.91 | 340,624 | +1.48(+5.61%) |
Aug 17, 2009 | 27.04 | 27.16 | 26.08 | 26.42 | 543,727 | -0.92(-3.35%) |
Aug 14, 2009 | 27.97 | 28.14 | 27.18 | 27.34 | 552,315 | -0.96(-3.38%) |
Aug 13, 2009 | 27.69 | 28.37 | 27.01 | 28.30 | 654,121 | +0.98(+3.60%) |
Aug 12, 2009 | 27.46 | 27.83 | 27.20 | 27.31 | 499,308 | -0.20(-0.72%) |
Aug 11, 2009 | 28.17 | 28.30 | 27.28 | 27.51 | 536,851 | -0.83(-2.92%) |
Aug 10, 2009 | 29.55 | 29.55 | 28.31 | 28.34 | 324,147 | -1.41(-4.73%) |
Aug 07, 2009 | 29.48 | 30.48 | 29.47 | 29.75 | 384,037 | +0.12(+0.39%) |
Aug 06, 2009 | 30.56 | 31.31 | 29.43 | 29.63 | 1,003,053 | +0.49(+1.69%) |
Aug 05, 2009 | 28.66 | 29.36 | 27.71 | 29.14 | 428,347 | +0.77(+2.72%) |
Aug 04, 2009 | 27.35 | 28.54 | 27.18 | 28.37 | 380,389 | +0.79(+2.88%) |
Aug 03, 2009 | 27.80 | 28.20 | 27.48 | 27.57 | 418,389 | -0.14(-0.52%) |
Jul 31, 2009 | 27.83 | 28.14 | 27.52 | 27.72 | 395,209 | -0.04(-0.15%) |
Jul 30, 2009 | 27.51 | 28.43 | 27.42 | 27.76 | 425,903 | -1.20(-4.15%) |
Jul 29, 2009 | 29.49 | 29.60 | 28.84 | 28.96 | 370,417 | -0.73(-2.46%) |
Jul 28, 2009 | 28.99 | 29.71 | 28.78 | 29.69 | 365,065 | +0.57(+1.95%) |
Jul 27, 2009 | 29.37 | 29.51 | 28.83 | 29.12 | 211,211 | -0.24(-0.81%) |
Jul 24, 2009 | 28.66 | 29.43 | 28.59 | 29.36 | 5,385 | +0.65(+2.26%) |
Jul 23, 2009 | 27.69 | 28.71 | 27.53 | 28.71 | 401,602 | +1.06(+3.83%) |
Jul 22, 2009 | 28.20 | 28.40 | 27.45 | 27.66 | 388,829 | -0.58(-2.06%) |
Jul 21, 2009 | 29.41 | 29.49 | 27.83 | 28.24 | 341,446 | -0.90(-3.10%) |
Jul 20, 2009 | 28.39 | 29.21 | 27.96 | 29.14 | 617,781 | +1.09(+3.90%) |
Jul 17, 2009 | 27.64 | 28.15 | 27.18 | 28.04 | 338,747 | +0.34(+1.23%) |
Jul 16, 2009 | 28.21 | 28.26 | 26.96 | 27.70 | 413,965 | -0.49(-1.72%) |
Jul 15, 2009 | 27.68 | 28.37 | 27.16 | 28.19 | 552,858 | +0.88(+3.23%) |
Jul 14, 2009 | 27.56 | 27.65 | 26.81 | 27.31 | 807,284 | -1.39(-4.84%) |
Jul 13, 2009 | 28.15 | 28.86 | 27.87 | 28.69 | 619,719 | +0.67(+2.39%) |
Jul 10, 2009 | 27.33 | 28.13 | 27.01 | 28.02 | 202,759 | +0.29(+1.06%) |
Jul 09, 2009 | 27.81 | 28.08 | 27.16 | 27.73 | 256,030 | -0.10(-0.37%) |
Jul 08, 2009 | 28.30 | 28.54 | 27.23 | 27.83 | 380,667 | -0.28(-1.00%) |
Jul 07, 2009 | 28.45 | 28.53 | 27.85 | 28.11 | 380,312 | -0.49(-1.72%) |
Jul 06, 2009 | 27.86 | 28.70 | 27.69 | 28.61 | 810,435 | +0.88(+3.18%) |
Jul 02, 2009 | 27.70 | 28.12 | 27.20 | 27.72 | 527,694 | -0.44(-1.58%) |
Jul 01, 2009 | 28.11 | 28.66 | 28.04 | 28.17 | 369,330 | +0.26(+0.93%) |
Jun 30, 2009 | 28.41 | 28.50 | 27.58 | 27.91 | 551,387 | -0.55(-1.95%) |
Jun 29, 2009 | 27.72 | 28.62 | 27.42 | 28.46 | 684,552 | +0.99(+3.61%) |
Jun 26, 2009 | 28.25 | 28.35 | 27.39 | 27.47 | 1,128,244 | -0.72(-2.55%) |
Jun 25, 2009 | 27.53 | 28.83 | 27.50 | 28.19 | 2,300,742 | +1.93(+7.37%) |
Jun 24, 2009 | 25.28 | 27.29 | 24.97 | 26.25 | 1,609,225 | +1.06(+4.21%) |
Jun 23, 2009 | 24.71 | 25.41 | 24.11 | 25.19 | 752,652 | +0.49(+1.96%) |
Jun 22, 2009 | 26.06 | 26.06 | 24.69 | 24.71 | 531,749 | -1.01(-3.93%) |
Jun 19, 2009 | 25.21 | 25.98 | 25.19 | 25.72 | 472,629 | +0.51(+2.03%) |
Jun 18, 2009 | 24.27 | 25.30 | 23.58 | 25.21 | 706,387 | +1.16(+4.83%) |
Jun 17, 2009 | 23.79 | 24.78 | 23.53 | 24.05 | 445,294 | +0.21(+0.89%) |
Jun 16, 2009 | 24.12 | 24.83 | 23.81 | 23.83 | 445,519 | -0.15(-0.63%) |
Jun 15, 2009 | 24.37 | 24.37 | 23.77 | 23.98 | 400,492 | -0.59(-2.42%) |
Jun 12, 2009 | 24.14 | 24.61 | 24.02 | 24.58 | 690,643 | +0.13(+0.53%) |
Jun 11, 2009 | 24.11 | 24.82 | 23.70 | 24.45 | 442,425 | +0.49(+2.05%) |
Jun 10, 2009 | 24.13 | 24.57 | 23.93 | 23.96 | 969,033 | -0.31(-1.30%) |
Jun 09, 2009 | 24.02 | 24.49 | 23.44 | 24.27 | 970,355 | -0.37(-1.50%) |
Jun 08, 2009 | 25.45 | 25.47 | 24.54 | 24.64 | 1,168,652 | -2.14(-7.99%) |
Jun 05, 2009 | 26.55 | 27.94 | 25.79 | 26.78 | 849,886 | +0.93(+3.60%) |
Jun 04, 2009 | 26.11 | 26.70 | 25.34 | 25.85 | 499,193 | -0.41(-1.56%) |
Jun 03, 2009 | 26.09 | 26.60 | 25.54 | 26.26 | 817,463 | +0.27(+1.05%) |
Jun 02, 2009 | 24.78 | 26.31 | 24.63 | 25.99 | 618,760 | +0.99(+3.97%) |
Jun 01, 2009 | 24.28 | 25.07 | 23.98 | 25.00 | 826,539 | +1.19(+5.00%) |
May 29, 2009 | 23.18 | 24.25 | 22.78 | 23.81 | 810,531 | +1.08(+4.75%) |
May 28, 2009 | 23.39 | 23.80 | 22.46 | 22.73 | 825,455 | -0.29(-1.28%) |
May 27, 2009 | 23.62 | 23.74 | 22.90 | 23.02 | 1,149,463 | -0.67(-2.83%) |
May 26, 2009 | 23.76 | 24.14 | 22.90 | 23.69 | 683,936 | -0.56(-2.31%) |
May 22, 2009 | 24.04 | 24.39 | 23.48 | 24.25 | 325,367 | +0.11(+0.45%) |
May 21, 2009 | 23.72 | 24.40 | 23.71 | 24.14 | 242,616 | +0.21(+0.86%) |
May 20, 2009 | 24.14 | 24.89 | 23.87 | 23.94 | 492,216 | -0.05(-0.23%) |
May 19, 2009 | 24.84 | 25.00 | 23.94 | 23.99 | 566,304 | -0.74(-2.99%) |
May 18, 2009 | 24.17 | 24.80 | 23.76 | 24.73 | 827,181 | +0.66(+2.76%) |
May 15, 2009 | 24.08 | 24.24 | 23.69 | 24.07 | 670,705 | +0.01(+0.03%) |
May 14, 2009 | 24.00 | 24.69 | 23.55 | 24.06 | 505,076 | +0.38(+1.62%) |
May 13, 2009 | 24.44 | 24.44 | 23.41 | 23.68 | 633,315 | -1.05(-4.26%) |
May 12, 2009 | 26.15 | 26.31 | 24.10 | 24.73 | 728,398 | -1.21(-4.67%) |
May 11, 2009 | 25.33 | 26.72 | 25.16 | 25.94 | 719,931 | -0.21(-0.78%) |
May 08, 2009 | 25.58 | 26.14 | 24.89 | 26.14 | 978,233 | +0.73(+2.88%) |
May 07, 2009 | 22.69 | 26.33 | 24.61 | 25.41 | 2,636,197 | +2.72(+11.99%) |
May 06, 2009 | 23.08 | 23.08 | 21.96 | 22.69 | 878,504 | -0.05(-0.21%) |
May 05, 2009 | 22.73 | 22.90 | 22.05 | 22.74 | 689,837 | +0.12(+0.51%) |
May 04, 2009 | 21.71 | 23.01 | 21.71 | 22.62 | 664,533 | +1.31(+6.16%) |
May 01, 2009 | 20.88 | 21.58 | 20.68 | 21.31 | 442,348 | +0.36(+1.70%) |
Apr 30, 2009 | 22.45 | 22.45 | 20.92 | 20.95 | 558,287 | -1.07(-4.87%) |
Apr 29, 2009 | 20.24 | 22.64 | 20.24 | 22.03 | 1,318,688 | +1.66(+8.16%) |
Apr 28, 2009 | 19.98 | 20.44 | 19.75 | 20.37 | 1,068,780 | +0.38(+1.92%) |
Apr 27, 2009 | 21.54 | 21.54 | 18.60 | 19.98 | 2,899,252 | -2.13(-9.62%) |
Apr 24, 2009 | 22.73 | 23.01 | 21.84 | 22.11 | 560,101 | -0.60(-2.65%) |
Apr 23, 2009 | 22.73 | 22.92 | 22.14 | 22.71 | 605,656 | +0.10(+0.42%) |
Apr 22, 2009 | 22.01 | 23.46 | 21.73 | 22.62 | 915,873 | +0.43(+1.94%) |
Apr 21, 2009 | 20.81 | 22.25 | 20.81 | 22.19 | 717,303 | +1.22(+5.84%) |
Apr 20, 2009 | 21.50 | 21.71 | 20.62 | 20.96 | 472,802 | -0.81(-3.74%) |
Apr 17, 2009 | 21.96 | 21.96 | 21.02 | 21.78 | 519,367 | -0.18(-0.84%) |
Apr 16, 2009 | 22.08 | 22.21 | 21.26 | 21.96 | 680,114 | +0.06(+0.28%) |
Apr 15, 2009 | 21.57 | 22.16 | 20.74 | 21.90 | 950,582 | +0.23(+1.04%) |
Apr 14, 2009 | 20.90 | 22.13 | 20.90 | 21.67 | 705,543 | -0.04(-0.19%) |
Apr 13, 2009 | 22.04 | 22.20 | 21.37 | 21.71 | 670,077 | -0.31(-1.40%) |
Apr 09, 2009 | 20.95 | 22.15 | 20.84 | 22.02 | 613,044 | +1.04(+4.95%) |
Apr 08, 2009 | 20.18 | 21.13 | 20.04 | 20.98 | 553,736 | +0.98(+4.89%) |
Apr 07, 2009 | 20.72 | 20.74 | 19.97 | 20.00 | 443,481 | -0.98(-4.66%) |
Apr 06, 2009 | 20.22 | 21.12 | 19.72 | 20.98 | 349,660 | +0.77(+3.79%) |
Apr 03, 2009 | 20.61 | 21.58 | 19.72 | 20.22 | 744,236 | -1.35(-6.25%) |
Apr 02, 2009 | 21.71 | 22.63 | 21.33 | 21.56 | 942,556 | +0.31(+1.45%) |
Apr 01, 2009 | 19.14 | 21.29 | 18.98 | 21.26 | 1,291,389 | +1.65(+8.44%) |
Mar 31, 2009 | 19.14 | 19.82 | 18.56 | 19.60 | 843,551 | +0.84(+4.48%) |
Mar 30, 2009 | 18.91 | 18.97 | 18.27 | 18.76 | 582,136 | -0.53(-2.76%) |
Mar 26, 2009 | 18.44 | 19.48 | 18.39 | 19.29 | 1,004,708 | +1.11(+6.09%) |
Mar 25, 2009 | 18.25 | 18.80 | 17.82 | 18.19 | 634,655 | +0.23(+1.26%) |
Mar 24, 2009 | 17.53 | 18.38 | 17.12 | 17.96 | 577,526 | +0.16(+0.92%) |
Mar 23, 2009 | 17.52 | 17.80 | 17.47 | 17.80 | 793,676 | +1.06(+6.33%) |
Mar 20, 2009 | 16.88 | 17.13 | 16.57 | 16.74 | 596,911 | -0.22(-1.29%) |
Mar 19, 2009 | 17.36 | 17.36 | 16.64 | 16.96 | 684,830 | -0.57(-3.24%) |
Mar 18, 2009 | 16.93 | 17.67 | 16.59 | 17.52 | 550,352 | +0.63(+3.72%) |
Mar 17, 2009 | 16.40 | 16.89 | 15.92 | 16.89 | 293,483 | +0.62(+3.82%) |
Mar 16, 2009 | 16.75 | 17.39 | 16.19 | 16.27 | 537,702 | -0.23(-1.41%) |
Mar 13, 2009 | 16.56 | 17.06 | 16.35 | 16.50 | 0 | +0.08(+0.46%) |
Mar 12, 2009 | 16.38 | 16.55 | 15.71 | 16.43 | 512,093 | -0.01(-0.08%) |
Mar 11, 2009 | 16.72 | 17.12 | 15.94 | 16.44 | 512,270 | -0.22(-1.31%) |
Mar 10, 2009 | 15.73 | 16.68 | 15.73 | 16.66 | 537,987 | +1.05(+6.75%) |
Mar 09, 2009 | 14.49 | 15.86 | 14.35 | 15.61 | 678,995 | +0.90(+6.14%) |
Mar 06, 2009 | 15.66 | 15.66 | 13.92 | 14.71 | 0 | -0.59(-3.84%) |
Mar 05, 2009 | 16.35 | 16.42 | 14.97 | 15.29 | 862,757 | -1.46(-8.69%) |
Mar 04, 2009 | 16.41 | 16.91 | 16.25 | 16.75 | 730,256 | -0.37(-2.16%) |
Mar 02, 2009 | 18.11 | 18.23 | 17.08 | 17.12 | 761,092 | -0.95(-5.26%) |
Feb 27, 2009 | 17.78 | 18.62 | 17.33 | 18.07 | 0 | -0.08(-0.45%) |
Feb 26, 2009 | 18.60 | 18.80 | 18.01 | 18.15 | 299,387 | -0.41(-2.21%) |
Feb 25, 2009 | 19.41 | 19.46 | 17.81 | 18.56 | 436,203 | -0.81(-4.20%) |
Feb 24, 2009 | 18.35 | 19.55 | 18.15 | 19.38 | 601,010 | +1.39(+7.72%) |
Feb 23, 2009 | 19.56 | 20.48 | 17.95 | 17.99 | 740,645 | -1.50(-7.68%) |
Feb 20, 2009 | 20.20 | 20.20 | 18.19 | 19.48 | 830,912 | -0.96(-4.71%) |
Feb 19, 2009 | 20.98 | 21.58 | 20.38 | 20.45 | 751,735 | +0.29(+1.42%) |
Feb 18, 2009 | 20.27 | 20.53 | 19.62 | 20.16 | 541,982 | +0.08(+0.41%) |
Feb 17, 2009 | 21.13 | 21.24 | 20.00 | 20.08 | 678,679 | -1.62(-7.47%) |
Feb 13, 2009 | 22.36 | 22.58 | 21.65 | 21.70 | 546,435 | -0.39(-1.76%) |
Feb 12, 2009 | 21.34 | 22.20 | 21.30 | 22.09 | 356,195 | +0.21(+0.97%) |
Feb 11, 2009 | 21.54 | 22.63 | 21.39 | 21.88 | 935,936 | +0.44(+2.04%) |
Feb 10, 2009 | 21.04 | 21.84 | 21.04 | 21.44 | 532,961 | +0.16(+0.77%) |
Feb 09, 2009 | 21.57 | 21.67 | 20.98 | 21.28 | 605,472 | -0.51(-2.32%) |
Feb 06, 2009 | 19.65 | 21.88 | 19.49 | 21.78 | 1,031,055 | +2.12(+10.78%) |
Feb 05, 2009 | 18.22 | 19.83 | 18.02 | 19.66 | 713,535 | +1.27(+6.91%) |
Feb 04, 2009 | 19.00 | 19.30 | 18.30 | 18.39 | 243,362 | -0.59(-3.10%) |
Feb 03, 2009 | 17.74 | 19.12 | 17.55 | 18.98 | 485,218 | +1.18(+6.61%) |
Feb 02, 2009 | 17.80 | 18.48 | 17.58 | 17.80 | 594,385 | -0.14(-0.76%) |
Jan 30, 2009 | 18.73 | 19.05 | 17.72 | 17.94 | 0 | -0.55(-2.99%) |
Jan 29, 2009 | 19.48 | 19.80 | 18.25 | 18.49 | 236,532 | -1.33(-6.72%) |
Jan 28, 2009 | 18.87 | 20.00 | 18.63 | 19.83 | 488,937 | +1.32(+7.13%) |
Jan 27, 2009 | 18.04 | 18.52 | 17.42 | 18.51 | 570,464 | +0.47(+2.62%) |
Jan 26, 2009 | 18.66 | 18.66 | 17.69 | 18.04 | 338,418 | -0.46(-2.51%) |
Jan 23, 2009 | 18.96 | 19.06 | 18.23 | 18.50 | 524,595 | -0.81(-4.21%) |
Jan 22, 2009 | 19.37 | 19.81 | 18.92 | 19.31 | 343,938 | -0.21(-1.05%) |
Jan 21, 2009 | 19.96 | 20.17 | 18.38 | 19.52 | 808,664 | -0.16(-0.83%) |
Jan 20, 2009 | 21.71 | 21.73 | 19.59 | 19.68 | 785,575 | -1.91(-8.86%) |
Jan 16, 2009 | 20.63 | 21.88 | 20.63 | 21.60 | 451,150 | +0.55(+2.63%) |
Jan 15, 2009 | 20.73 | 21.88 | 19.96 | 21.04 | 633,499 | +0.15(+0.72%) |
Jan 14, 2009 | 19.69 | 21.15 | 18.80 | 20.89 | 1,636,903 | +0.79(+3.95%) |
Jan 13, 2009 | 19.77 | 20.66 | 19.64 | 20.10 | 600,671 | +0.12(+0.62%) |
Jan 12, 2009 | 20.35 | 20.45 | 19.32 | 19.98 | 609,805 | -0.29(-1.42%) |
Jan 09, 2009 | 21.84 | 21.84 | 20.21 | 20.26 | 428,960 | -1.24(-5.79%) |
Jan 08, 2009 | 20.85 | 21.60 | 20.35 | 21.51 | 719,204 | +0.45(+2.14%) |
Jan 07, 2009 | 20.95 | 21.75 | 20.86 | 21.06 | 665,333 | -0.17(-0.81%) |
Jan 06, 2009 | 20.64 | 21.24 | 20.50 | 21.23 | 608,199 | +0.75(+3.64%) |
Jan 05, 2009 | 20.30 | 20.57 | 19.23 | 20.48 | 932,781 | +0.14(+0.71%) |
Jan 02, 2009 | 20.93 | 21.25 | 20.18 | 20.34 | 0 | -0.39(-1.88%) |
Jan 01, 2009 | 20.30 | 21.13 | 20.03 | 20.73 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.30 | 21.13 | 20.03 | 20.73 | 435,397 | +0.55(+2.71%) |
Dec 30, 2008 | 20.50 | 20.92 | 19.66 | 20.18 | 670,636 | -0.14(-0.71%) |
Dec 29, 2008 | 20.50 | 20.50 | 19.59 | 20.33 | 581,079 | -0.17(-0.83%) |
Dec 26, 2008 | 19.91 | 20.52 | 19.39 | 20.50 | 374,833 | +0.94(+4.83%) |
Dec 24, 2008 | 19.62 | 20.16 | 19.36 | 19.55 | 161,245 | -0.06(-0.31%) |
Dec 23, 2008 | 20.20 | 20.31 | 19.31 | 19.61 | 786,925 | -0.53(-2.65%) |
Dec 22, 2008 | 19.76 | 20.37 | 19.22 | 20.15 | 758,259 | +0.42(+2.11%) |
Dec 19, 2008 | 20.60 | 20.61 | 19.56 | 19.73 | 581,965 | -0.72(-3.54%) |
Dec 18, 2008 | 20.10 | 21.06 | 19.83 | 20.46 | 1,150,970 | +0.51(+2.54%) |
Dec 17, 2008 | 19.02 | 20.33 | 18.82 | 19.95 | 990,830 | +0.69(+3.59%) |
Dec 16, 2008 | 17.78 | 19.47 | 17.70 | 19.26 | 1,441,787 | +1.74(+9.95%) |
Dec 15, 2008 | 17.19 | 17.71 | 16.89 | 17.52 | 933,452 | -0.04(-0.23%) |
Dec 12, 2008 | 16.98 | 17.68 | 16.42 | 17.56 | 1,586,231 | +0.58(+3.42%) |
Dec 11, 2008 | 17.39 | 18.10 | 16.70 | 16.98 | 1,047,394 | -0.77(-4.35%) |
Dec 10, 2008 | 16.31 | 17.82 | 16.27 | 17.75 | 967,714 | +1.07(+6.44%) |
Dec 09, 2008 | 18.40 | 18.63 | 16.59 | 16.68 | 999,490 | -2.09(-11.12%) |
Dec 08, 2008 | 17.61 | 18.80 | 16.76 | 18.76 | 812,725 | +1.18(+6.73%) |
Dec 05, 2008 | 15.67 | 17.60 | 15.27 | 17.58 | 713,447 | +1.76(+11.11%) |
Dec 04, 2008 | 16.33 | 16.97 | 15.53 | 15.82 | 531,585 | -0.67(-4.06%) |
Dec 03, 2008 | 16.57 | 16.93 | 15.93 | 16.49 | 687,507 | -0.05(-0.33%) |
Dec 02, 2008 | 15.92 | 16.74 | 15.31 | 16.55 | 686,563 | +0.77(+4.90%) |