Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.89 | 23.02 | 22.62 | 22.96 | 2,153,917 | +0.23(+1.02%) |
Nov 27, 2009 | 22.90 | 23.03 | 22.65 | 22.73 | 887,520 | -0.67(-2.86%) |
Nov 25, 2009 | 23.54 | 23.55 | 23.35 | 23.40 | 1,434,588 | +0.05(+0.23%) |
Nov 24, 2009 | 23.56 | 23.62 | 23.23 | 23.35 | 1,169,319 | -0.12(-0.51%) |
Nov 23, 2009 | 23.32 | 23.64 | 23.29 | 23.47 | 1,353,449 | +0.39(+1.69%) |
Nov 20, 2009 | 22.97 | 23.17 | 22.78 | 23.08 | 909,474 | -0.05(-0.23%) |
Nov 19, 2009 | 23.38 | 23.53 | 23.02 | 23.13 | 1,336,382 | -0.38(-1.60%) |
Nov 18, 2009 | 23.47 | 23.59 | 23.18 | 23.50 | 1,496,073 | +0.05(+0.19%) |
Nov 17, 2009 | 23.60 | 23.64 | 23.21 | 23.46 | 840,013 | -0.17(-0.70%) |
Nov 16, 2009 | 23.82 | 23.82 | 23.48 | 23.62 | 1,375,348 | +0.23(+0.96%) |
Nov 13, 2009 | 23.80 | 23.84 | 23.21 | 23.40 | 1,498,407 | -0.32(-1.36%) |
Nov 12, 2009 | 24.00 | 24.07 | 23.69 | 23.72 | 1,254,055 | -0.37(-1.53%) |
Nov 11, 2009 | 23.76 | 24.10 | 23.68 | 24.09 | 1,219,626 | +0.47(+2.00%) |
Nov 10, 2009 | 23.90 | 23.90 | 23.49 | 23.62 | 1,166,762 | -0.34(-1.41%) |
Nov 09, 2009 | 23.48 | 24.01 | 23.36 | 23.95 | 1,704,895 | +0.80(+3.44%) |
Nov 06, 2009 | 22.73 | 23.19 | 22.61 | 23.16 | 1,367,998 | +0.16(+0.69%) |
Nov 05, 2009 | 22.86 | 23.05 | 22.56 | 23.00 | 1,646,889 | +0.31(+1.36%) |
Nov 04, 2009 | 22.83 | 23.14 | 22.62 | 22.69 | 2,094,288 | +0.16(+0.70%) |
Nov 03, 2009 | 22.16 | 22.77 | 21.98 | 22.53 | 2,504,917 | +0.24(+1.08%) |
Nov 02, 2009 | 22.65 | 22.83 | 21.96 | 22.29 | 1,897,857 | -0.19(-0.84%) |
Oct 30, 2009 | 23.12 | 23.16 | 22.36 | 22.48 | 2,181,858 | -0.72(-3.11%) |
Oct 29, 2009 | 22.60 | 23.74 | 22.50 | 23.20 | 4,728,763 | +1.16(+5.28%) |
Oct 28, 2009 | 22.60 | 22.77 | 21.99 | 22.04 | 1,762,643 | -0.56(-2.46%) |
Oct 27, 2009 | 22.59 | 23.16 | 22.51 | 22.59 | 1,804,249 | +0.05(+0.23%) |
Oct 26, 2009 | 23.50 | 23.92 | 22.47 | 22.54 | 2,066,367 | -0.86(-3.66%) |
Oct 23, 2009 | 23.57 | 23.65 | 23.29 | 23.40 | 1,429,441 | -0.84(-3.47%) |
Oct 22, 2009 | 23.56 | 24.28 | 23.50 | 24.24 | 1,417,100 | +0.70(+2.97%) |
Oct 21, 2009 | 24.14 | 24.49 | 23.49 | 23.54 | 1,784,185 | -0.62(-2.55%) |
Oct 20, 2009 | 23.95 | 24.17 | 23.90 | 24.16 | 2,239,158 | +0.20(+0.82%) |
Oct 19, 2009 | 23.44 | 24.11 | 23.32 | 23.96 | 2,097,743 | +0.71(+3.07%) |
Oct 16, 2009 | 22.57 | 23.28 | 22.47 | 23.25 | 2,586,271 | +0.37(+1.61%) |
Oct 15, 2009 | 22.83 | 22.95 | 22.72 | 22.88 | 2,275,230 | -0.06(-0.26%) |
Oct 14, 2009 | 23.53 | 23.54 | 22.81 | 22.94 | 4,285,897 | -0.20(-0.88%) |
Oct 13, 2009 | 23.92 | 23.92 | 23.00 | 23.14 | 3,739,839 | -0.85(-3.54%) |
Oct 12, 2009 | 24.01 | 24.40 | 23.79 | 23.99 | 1,329,152 | +0.08(+0.35%) |
Oct 09, 2009 | 23.95 | 24.16 | 23.47 | 23.91 | 3,249,741 | -0.71(-2.87%) |
Oct 08, 2009 | 25.05 | 25.07 | 24.54 | 24.61 | 1,799,201 | -0.20(-0.82%) |
Oct 07, 2009 | 24.78 | 25.05 | 24.63 | 24.82 | 1,147,896 | +0.01(+0.03%) |
Oct 06, 2009 | 23.98 | 24.85 | 23.98 | 24.81 | 1,936,381 | +1.04(+4.39%) |
Oct 05, 2009 | 23.24 | 23.77 | 23.02 | 23.77 | 1,085,816 | +0.59(+2.56%) |
Oct 02, 2009 | 22.88 | 23.53 | 22.57 | 23.17 | 1,436,332 | -0.07(-0.29%) |
Oct 01, 2009 | 23.96 | 24.14 | 23.21 | 23.24 | 1,014,414 | -0.84(-3.49%) |
Sep 30, 2009 | 24.22 | 24.40 | 23.67 | 24.08 | 1,238,811 | -0.07(-0.28%) |
Sep 29, 2009 | 24.16 | 24.38 | 23.83 | 24.15 | 1,142,978 | +0.23(+0.97%) |
Sep 28, 2009 | 23.50 | 24.20 | 23.41 | 23.92 | 741,741 | +0.47(+1.99%) |
Sep 25, 2009 | 23.12 | 23.68 | 23.03 | 23.45 | 1,891,736 | +0.29(+1.23%) |
Sep 24, 2009 | 23.32 | 23.50 | 22.93 | 23.17 | 1,836,269 | +0.02(+0.10%) |
Sep 23, 2009 | 23.70 | 23.86 | 23.14 | 23.14 | 1,086,616 | -0.49(-2.07%) |
Sep 22, 2009 | 24.11 | 24.11 | 23.51 | 23.63 | 1,059,419 | -0.24(-1.01%) |
Sep 21, 2009 | 23.83 | 23.99 | 23.41 | 23.87 | 1,523,128 | -0.16(-0.66%) |
Sep 18, 2009 | 23.42 | 24.10 | 23.35 | 24.03 | 2,806,198 | +0.61(+2.60%) |
Sep 17, 2009 | 23.39 | 23.82 | 23.23 | 23.42 | 1,267,394 | -0.20(-0.86%) |
Sep 16, 2009 | 23.13 | 23.86 | 23.13 | 23.62 | 1,700,632 | +0.60(+2.61%) |
Sep 15, 2009 | 22.92 | 23.15 | 22.78 | 23.02 | 998,077 | +0.26(+1.12%) |
Sep 14, 2009 | 22.14 | 22.78 | 22.03 | 22.77 | 607,414 | +0.42(+1.88%) |
Sep 11, 2009 | 22.26 | 22.52 | 22.18 | 22.35 | 999,920 | +0.11(+0.51%) |
Sep 10, 2009 | 21.87 | 22.24 | 21.63 | 22.23 | 1,028,514 | +0.28(+1.27%) |
Sep 09, 2009 | 21.96 | 21.97 | 21.62 | 21.96 | 1,032,445 | +0.11(+0.48%) |
Sep 08, 2009 | 21.63 | 21.89 | 21.36 | 21.85 | 1,327,292 | +0.46(+2.14%) |
Sep 04, 2009 | 21.22 | 21.46 | 21.07 | 21.39 | 1,066,710 | +0.19(+0.89%) |
Sep 03, 2009 | 21.23 | 21.50 | 21.05 | 21.20 | 1,622,401 | +0.08(+0.39%) |
Sep 02, 2009 | 21.17 | 21.45 | 21.01 | 21.12 | 1,666,386 | -0.08(-0.35%) |
Sep 01, 2009 | 22.31 | 22.55 | 21.14 | 21.20 | 2,321,549 | -1.30(-5.78%) |
Aug 31, 2009 | 22.20 | 22.50 | 21.89 | 22.50 | 1,292,586 | +0.11(+0.50%) |
Aug 28, 2009 | 22.29 | 22.59 | 22.12 | 22.38 | 846,576 | +0.23(+1.02%) |
Aug 27, 2009 | 22.38 | 22.38 | 22.03 | 22.16 | 1,583,318 | -0.31(-1.37%) |
Aug 26, 2009 | 22.27 | 22.50 | 21.96 | 22.47 | 1,183,868 | +0.13(+0.57%) |
Aug 25, 2009 | 22.25 | 22.56 | 22.19 | 22.34 | 1,367,822 | +0.19(+0.85%) |
Aug 24, 2009 | 22.07 | 22.44 | 22.07 | 22.15 | 1,122,956 | +0.19(+0.86%) |
Aug 21, 2009 | 21.42 | 22.03 | 21.42 | 21.96 | 1,175,259 | +0.86(+4.06%) |
Aug 20, 2009 | 20.89 | 21.17 | 20.81 | 21.11 | 1,908,551 | +0.21(+1.01%) |
Aug 19, 2009 | 20.66 | 20.96 | 20.36 | 20.90 | 857,177 | +0.06(+0.29%) |
Aug 18, 2009 | 20.63 | 21.05 | 20.56 | 20.84 | 1,014,998 | +0.30(+1.46%) |
Aug 17, 2009 | 20.62 | 20.84 | 20.49 | 20.54 | 1,244,570 | -0.65(-3.05%) |
Aug 14, 2009 | 21.24 | 21.27 | 20.90 | 21.18 | 1,007,986 | -0.15(-0.70%) |
Aug 13, 2009 | 21.20 | 21.48 | 21.01 | 21.33 | 1,117,144 | +0.28(+1.32%) |
Aug 12, 2009 | 20.27 | 21.21 | 20.27 | 21.05 | 1,518,753 | +0.65(+3.20%) |
Aug 11, 2009 | 20.45 | 20.67 | 20.18 | 20.40 | 1,497,478 | -0.20(-0.95%) |
Aug 10, 2009 | 20.55 | 20.72 | 20.36 | 20.60 | 1,169,324 | +0.08(+0.37%) |
Aug 07, 2009 | 19.65 | 20.65 | 19.56 | 20.52 | 1,805,484 | +1.03(+5.28%) |
Aug 06, 2009 | 19.85 | 19.91 | 19.26 | 19.49 | 1,391,154 | -0.20(-0.99%) |
Aug 05, 2009 | 19.64 | 19.85 | 19.19 | 19.69 | 2,122,629 | +0.05(+0.27%) |
Aug 04, 2009 | 19.42 | 19.80 | 19.27 | 19.63 | 1,915,848 | +0.11(+0.58%) |
Aug 03, 2009 | 19.56 | 19.66 | 19.27 | 19.52 | 1,790,836 | +0.35(+1.84%) |
Jul 31, 2009 | 19.63 | 19.63 | 19.13 | 19.17 | 3,087,656 | -0.19(-0.97%) |
Jul 30, 2009 | 19.07 | 20.50 | 18.55 | 19.36 | 6,630,963 | +0.58(+3.08%) |
Jul 29, 2009 | 19.47 | 19.49 | 18.63 | 18.78 | 1,863,862 | -0.66(-3.40%) |
Jul 28, 2009 | 19.81 | 19.96 | 19.42 | 19.44 | 1,015,432 | -0.60(-3.00%) |
Jul 27, 2009 | 19.83 | 20.15 | 19.74 | 20.04 | 1,431,767 | +0.34(+1.72%) |
Jul 24, 2009 | 19.21 | 19.75 | 19.16 | 19.70 | 505 | +0.44(+2.26%) |
Jul 23, 2009 | 18.24 | 19.38 | 18.24 | 19.27 | 2,557,958 | +1.02(+5.60%) |
Jul 22, 2009 | 18.40 | 18.58 | 18.09 | 18.25 | 2,132,767 | -0.39(-2.10%) |
Jul 21, 2009 | 18.67 | 18.78 | 18.50 | 18.64 | 1,011,702 | +0.11(+0.61%) |
Jul 20, 2009 | 18.59 | 18.59 | 18.36 | 18.52 | 1,099,951 | +0.02(+0.08%) |
Jul 17, 2009 | 18.44 | 18.55 | 18.22 | 18.51 | 1,193,115 | +0.06(+0.33%) |
Jul 16, 2009 | 18.16 | 18.60 | 17.97 | 18.45 | 1,041,956 | +0.19(+1.03%) |
Jul 15, 2009 | 17.77 | 18.40 | 17.55 | 18.26 | 1,774,573 | +0.75(+4.29%) |
Jul 14, 2009 | 17.60 | 17.60 | 17.22 | 17.51 | 1,068,426 | -0.13(-0.72%) |
Jul 13, 2009 | 17.31 | 17.64 | 17.22 | 17.64 | 1,463,509 | +0.82(+4.87%) |
Jul 10, 2009 | 16.92 | 17.06 | 16.59 | 16.82 | 1,282,974 | -0.37(-2.14%) |
Jul 09, 2009 | 16.87 | 17.34 | 16.76 | 17.19 | 1,749,446 | +0.60(+3.62%) |
Jul 08, 2009 | 16.79 | 17.12 | 16.26 | 16.59 | 1,923,682 | -0.12(-0.72%) |
Jul 07, 2009 | 17.04 | 17.37 | 16.70 | 16.71 | 1,496,823 | -0.52(-3.01%) |
Jul 06, 2009 | 17.39 | 17.43 | 17.11 | 17.22 | 1,607,077 | -0.25(-1.42%) |
Jul 02, 2009 | 17.91 | 17.96 | 17.47 | 17.47 | 1,521,319 | -0.60(-3.32%) |
Jul 01, 2009 | 18.12 | 18.34 | 18.00 | 18.07 | 1,895,025 | -0.02(-0.12%) |
Jun 30, 2009 | 18.32 | 18.42 | 17.91 | 18.09 | 1,444,854 | -0.26(-1.39%) |
Jun 29, 2009 | 18.22 | 18.49 | 17.95 | 18.35 | 897,468 | +0.27(+1.50%) |
Jun 26, 2009 | 18.22 | 18.35 | 18.07 | 18.08 | 1,378,504 | -0.18(-0.99%) |
Jun 25, 2009 | 17.73 | 18.26 | 17.73 | 18.26 | 1,505,411 | +0.41(+2.31%) |
Jun 24, 2009 | 17.66 | 17.91 | 17.43 | 17.85 | 2,144,574 | +0.32(+1.84%) |
Jun 23, 2009 | 17.64 | 17.73 | 17.34 | 17.52 | 1,349,057 | +0.17(+1.00%) |
Jun 22, 2009 | 17.74 | 18.14 | 17.34 | 17.35 | 1,725,248 | -0.91(-4.98%) |
Jun 19, 2009 | 17.74 | 18.28 | 17.70 | 18.26 | 2,304,666 | +0.70(+3.98%) |
Jun 18, 2009 | 17.49 | 17.76 | 17.42 | 17.56 | 1,774,528 | +0.04(+0.26%) |
Jun 17, 2009 | 17.88 | 17.95 | 17.49 | 17.52 | 1,485,006 | -0.37(-2.06%) |
Jun 16, 2009 | 17.97 | 18.19 | 17.88 | 17.88 | 1,316,973 | -0.05(-0.25%) |
Jun 15, 2009 | 18.34 | 18.52 | 17.91 | 17.93 | 1,650,788 | -0.56(-3.05%) |
Jun 12, 2009 | 18.88 | 18.89 | 18.19 | 18.49 | 1,258,510 | -0.49(-2.57%) |
Jun 11, 2009 | 18.93 | 19.15 | 18.73 | 18.98 | 2,246,576 | +0.14(+0.72%) |
Jun 10, 2009 | 17.99 | 18.86 | 17.99 | 18.85 | 4,123,684 | +1.01(+5.69%) |
Jun 09, 2009 | 18.44 | 18.47 | 17.70 | 17.83 | 2,289,359 | -0.47(-2.59%) |
Jun 08, 2009 | 18.28 | 18.43 | 18.18 | 18.31 | 2,390,974 | -0.41(-2.17%) |
Jun 05, 2009 | 18.38 | 18.80 | 18.38 | 18.71 | 3,473,007 | +0.34(+1.84%) |
Jun 04, 2009 | 18.14 | 18.59 | 18.03 | 18.37 | 2,535,945 | +0.30(+1.66%) |
Jun 03, 2009 | 17.81 | 18.16 | 17.61 | 18.07 | 2,633,519 | +0.15(+0.84%) |
Jun 02, 2009 | 17.78 | 18.19 | 17.76 | 17.92 | 2,199,343 | +0.09(+0.51%) |
Jun 01, 2009 | 18.00 | 18.37 | 17.65 | 17.83 | 2,609,479 | +0.08(+0.47%) |
May 29, 2009 | 17.41 | 17.75 | 17.13 | 17.75 | 1,391,221 | +0.34(+1.94%) |
May 28, 2009 | 17.01 | 17.52 | 16.83 | 17.41 | 1,931,515 | +0.59(+3.48%) |
May 27, 2009 | 17.79 | 17.84 | 16.81 | 16.83 | 1,829,616 | -0.88(-4.96%) |
May 26, 2009 | 16.82 | 17.78 | 16.72 | 17.70 | 1,995,676 | +0.77(+4.52%) |
May 22, 2009 | 16.56 | 17.25 | 16.45 | 16.94 | 1,873,758 | +0.41(+2.50%) |
May 21, 2009 | 16.73 | 16.83 | 16.26 | 16.53 | 3,498,008 | -0.41(-2.44%) |
May 20, 2009 | 17.91 | 18.03 | 16.90 | 16.94 | 2,629,032 | -0.72(-4.08%) |
May 19, 2009 | 17.80 | 18.19 | 17.46 | 17.66 | 1,330,563 | -0.17(-0.93%) |
May 18, 2009 | 17.41 | 17.91 | 17.15 | 17.82 | 1,881,722 | +0.86(+5.09%) |
May 15, 2009 | 17.42 | 17.46 | 16.78 | 16.96 | 2,191,392 | -0.49(-2.80%) |
May 14, 2009 | 16.56 | 17.64 | 16.55 | 17.45 | 2,047,646 | +0.82(+4.92%) |
May 13, 2009 | 16.86 | 17.30 | 16.53 | 16.63 | 2,893,029 | -0.88(-5.02%) |
May 12, 2009 | 17.65 | 17.98 | 17.35 | 17.51 | 2,788,948 | -0.20(-1.14%) |
May 11, 2009 | 17.66 | 18.85 | 17.65 | 17.71 | 2,994,358 | -1.53(-7.96%) |
May 08, 2009 | 18.13 | 19.41 | 18.13 | 19.24 | 2,832,980 | +1.33(+7.42%) |
May 07, 2009 | 19.39 | 19.82 | 17.83 | 17.91 | 4,075,292 | -1.22(-6.36%) |
May 06, 2009 | 18.48 | 19.29 | 18.39 | 19.13 | 2,678,923 | +0.67(+3.62%) |
May 05, 2009 | 17.57 | 18.87 | 17.46 | 18.46 | 3,862,184 | +1.03(+5.90%) |
May 04, 2009 | 16.86 | 17.52 | 16.74 | 17.43 | 5,245,870 | -0.15(-0.85%) |
May 01, 2009 | 18.85 | 18.85 | 17.44 | 17.58 | 2,922,028 | -0.77(-4.21%) |
Apr 30, 2009 | 20.28 | 20.93 | 18.02 | 18.36 | 8,072,635 | -2.70(-12.81%) |
Apr 29, 2009 | 20.84 | 21.08 | 20.58 | 21.05 | 3,214,516 | +0.50(+2.45%) |
Apr 28, 2009 | 20.66 | 21.20 | 20.36 | 20.55 | 2,591,318 | -0.15(-0.73%) |
Apr 27, 2009 | 20.81 | 21.32 | 20.60 | 20.70 | 2,454,353 | -0.47(-2.20%) |
Apr 24, 2009 | 22.13 | 22.23 | 21.02 | 21.17 | 3,215,465 | -0.96(-4.35%) |
Apr 23, 2009 | 21.09 | 22.23 | 20.77 | 22.13 | 3,381,547 | +1.16(+5.52%) |
Apr 22, 2009 | 20.03 | 21.38 | 19.54 | 20.97 | 4,112,962 | +0.26(+1.27%) |
Apr 21, 2009 | 18.48 | 20.74 | 17.09 | 20.71 | 2,844,557 | +1.68(+8.80%) |
Apr 20, 2009 | 20.18 | 20.52 | 18.98 | 19.03 | 2,506,012 | -1.68(-8.12%) |
Apr 17, 2009 | 21.00 | 21.03 | 20.24 | 20.72 | 2,131,649 | -0.16(-0.76%) |
Apr 16, 2009 | 20.18 | 21.11 | 19.59 | 20.87 | 2,085,053 | +0.78(+3.89%) |
Apr 15, 2009 | 18.60 | 20.22 | 18.48 | 20.09 | 1,599,380 | +1.13(+5.94%) |
Apr 14, 2009 | 19.44 | 19.73 | 18.74 | 18.97 | 2,742,628 | -0.84(-4.25%) |
Apr 13, 2009 | 19.08 | 20.00 | 18.82 | 19.81 | 2,001,302 | +0.26(+1.31%) |
Apr 09, 2009 | 18.76 | 19.56 | 18.02 | 19.55 | 3,164,207 | +1.46(+8.10%) |
Apr 08, 2009 | 17.50 | 18.17 | 17.50 | 18.09 | 2,266,052 | +0.87(+5.06%) |
Apr 07, 2009 | 17.23 | 17.64 | 16.93 | 17.22 | 1,408,098 | -0.47(-2.63%) |
Apr 06, 2009 | 17.40 | 17.81 | 17.22 | 17.68 | 1,628,687 | -0.17(-0.93%) |
Apr 03, 2009 | 17.17 | 17.87 | 17.01 | 17.85 | 2,443,709 | +0.50(+2.90%) |
Apr 02, 2009 | 17.16 | 17.76 | 17.05 | 17.34 | 2,633,780 | +0.43(+2.53%) |
Apr 01, 2009 | 16.36 | 17.00 | 15.68 | 16.92 | 1,985,811 | +0.56(+3.40%) |
Mar 31, 2009 | 15.61 | 16.45 | 15.46 | 16.36 | 3,071,976 | +1.10(+7.19%) |
Mar 30, 2009 | 15.95 | 16.08 | 15.16 | 15.26 | 2,641,505 | -2.42(-13.68%) |
Mar 26, 2009 | 17.71 | 17.79 | 17.06 | 17.68 | 2,464,567 | -0.08(-0.42%) |
Mar 25, 2009 | 17.72 | 18.27 | 16.74 | 17.76 | 2,888,985 | +0.39(+2.25%) |
Mar 24, 2009 | 17.19 | 18.40 | 17.00 | 17.37 | 2,662,857 | -0.79(-4.34%) |
Mar 23, 2009 | 16.66 | 18.16 | 16.65 | 18.16 | 2,779,866 | +2.10(+13.10%) |
Mar 20, 2009 | 16.54 | 16.54 | 15.85 | 16.05 | 2,371,638 | -0.27(-1.66%) |
Mar 19, 2009 | 17.67 | 17.83 | 16.23 | 16.32 | 3,172,764 | -1.02(-5.89%) |
Mar 18, 2009 | 16.16 | 17.48 | 15.68 | 17.34 | 4,175,478 | +1.06(+6.50%) |
Mar 17, 2009 | 15.15 | 16.30 | 14.73 | 16.28 | 2,818,622 | +1.07(+7.01%) |
Mar 16, 2009 | 15.67 | 16.26 | 15.07 | 15.22 | 2,529,777 | -0.15(-0.98%) |
Mar 13, 2009 | 15.29 | 15.76 | 14.68 | 15.37 | 0 | +0.15(+0.99%) |
Mar 12, 2009 | 14.08 | 15.36 | 13.67 | 15.22 | 3,478,455 | +1.07(+7.59%) |
Mar 11, 2009 | 14.29 | 14.44 | 13.63 | 14.14 | 2,779,955 | +0.04(+0.27%) |
Mar 10, 2009 | 13.05 | 14.17 | 13.05 | 14.11 | 3,301,818 | +1.07(+8.18%) |
Mar 09, 2009 | 12.60 | 13.37 | 12.36 | 13.04 | 2,749,353 | +0.13(+0.99%) |
Mar 06, 2009 | 13.13 | 13.25 | 12.27 | 12.91 | 0 | +0.18(+1.42%) |
Mar 05, 2009 | 13.78 | 13.99 | 12.46 | 12.73 | 2,633,837 | -1.50(-10.55%) |
Mar 04, 2009 | 13.33 | 14.53 | 13.33 | 14.23 | 2,841,242 | +0.14(+1.01%) |
Mar 02, 2009 | 15.05 | 15.31 | 13.99 | 14.09 | 2,941,356 | -1.23(-8.04%) |
Feb 27, 2009 | 15.46 | 15.73 | 15.14 | 15.32 | 0 | -1.00(-6.12%) |
Feb 26, 2009 | 16.24 | 16.83 | 16.10 | 16.32 | 3,160,273 | +0.38(+2.35%) |
Feb 25, 2009 | 16.95 | 17.03 | 15.53 | 15.95 | 2,910,788 | -1.03(-6.06%) |
Feb 24, 2009 | 15.23 | 17.04 | 15.11 | 16.98 | 3,624,298 | +1.76(+11.55%) |
Feb 23, 2009 | 16.47 | 16.89 | 15.16 | 15.22 | 2,778,305 | -1.02(-6.29%) |
Feb 20, 2009 | 15.91 | 16.95 | 15.60 | 16.24 | 3,641,734 | -0.34(-2.04%) |
Feb 19, 2009 | 17.89 | 17.91 | 16.43 | 16.58 | 2,924,387 | -1.16(-6.52%) |
Feb 18, 2009 | 17.64 | 17.97 | 17.07 | 17.73 | 2,164,871 | +0.34(+1.94%) |
Feb 17, 2009 | 16.05 | 18.19 | 16.05 | 17.40 | 2,476,373 | -1.41(-7.51%) |
Feb 13, 2009 | 19.25 | 19.63 | 18.76 | 18.81 | 1,659,121 | -0.44(-2.26%) |
Feb 12, 2009 | 19.01 | 19.37 | 18.25 | 19.24 | 2,447,314 | -0.29(-1.46%) |
Feb 11, 2009 | 18.88 | 20.72 | 18.36 | 19.53 | 2,219,296 | +1.12(+6.08%) |
Feb 10, 2009 | 19.54 | 19.92 | 18.19 | 18.41 | 3,577,897 | -1.51(-7.58%) |
Feb 09, 2009 | 19.36 | 20.33 | 18.97 | 19.92 | 2,906,830 | +0.67(+3.47%) |
Feb 06, 2009 | 19.69 | 19.89 | 18.11 | 19.25 | 4,132,869 | -0.14(-0.74%) |
Feb 05, 2009 | 18.49 | 19.73 | 16.53 | 19.39 | 4,862,348 | -0.25(-1.26%) |
Feb 04, 2009 | 20.62 | 20.99 | 19.52 | 19.64 | 2,631,892 | -0.75(-3.68%) |
Feb 03, 2009 | 20.33 | 20.81 | 19.91 | 20.39 | 1,723,580 | +0.23(+1.12%) |
Feb 02, 2009 | 19.51 | 20.45 | 19.09 | 20.17 | 1,178,135 | +0.34(+1.70%) |
Jan 30, 2009 | 20.30 | 20.61 | 19.73 | 19.83 | 0 | -0.57(-2.80%) |
Jan 29, 2009 | 21.29 | 21.58 | 20.00 | 20.40 | 2,107,293 | -1.49(-6.79%) |
Jan 28, 2009 | 21.57 | 22.01 | 20.36 | 21.89 | 2,687,227 | +1.61(+7.93%) |
Jan 27, 2009 | 20.27 | 20.48 | 19.73 | 20.28 | 1,981,189 | +0.35(+1.73%) |
Jan 26, 2009 | 20.52 | 20.70 | 19.27 | 19.94 | 2,003,596 | -0.28(-1.38%) |
Jan 23, 2009 | 19.20 | 20.33 | 19.00 | 20.21 | 2,227,216 | +0.20(+0.98%) |
Jan 22, 2009 | 20.66 | 20.84 | 19.70 | 20.02 | 3,084,301 | -1.37(-6.39%) |
Jan 21, 2009 | 19.94 | 21.54 | 18.93 | 21.39 | 3,002,921 | +2.13(+11.04%) |
Jan 20, 2009 | 21.02 | 21.20 | 19.17 | 19.26 | 4,625,952 | -2.17(-10.13%) |
Jan 16, 2009 | 22.15 | 22.38 | 21.05 | 21.43 | 3,216,279 | -0.16(-0.73%) |
Jan 15, 2009 | 21.01 | 22.40 | 20.66 | 21.59 | 2,942,473 | +0.49(+2.31%) |
Jan 14, 2009 | 22.23 | 22.68 | 20.90 | 21.10 | 2,169,455 | -1.66(-7.29%) |
Jan 13, 2009 | 21.95 | 23.18 | 21.94 | 22.76 | 2,215,671 | +0.04(+0.20%) |
Jan 12, 2009 | 22.72 | 23.57 | 22.41 | 22.71 | 4,200,404 | +0.07(+0.30%) |
Jan 09, 2009 | 23.24 | 23.42 | 22.63 | 22.65 | 1,580,122 | -0.50(-2.14%) |
Jan 08, 2009 | 22.16 | 23.25 | 22.16 | 23.14 | 1,895,896 | +0.68(+3.01%) |
Jan 07, 2009 | 22.92 | 23.42 | 22.20 | 22.47 | 3,145,506 | -0.81(-3.48%) |
Jan 06, 2009 | 22.56 | 23.62 | 22.05 | 23.28 | 2,701,486 | +0.92(+4.10%) |
Jan 05, 2009 | 22.49 | 22.54 | 21.62 | 22.36 | 2,493,810 | -0.35(-1.55%) |
Jan 02, 2009 | 22.53 | 22.89 | 21.60 | 22.71 | 0 | +0.18(+0.80%) |
Jan 01, 2009 | 21.99 | 22.67 | 21.70 | 22.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.99 | 22.67 | 21.70 | 22.53 | 2,025,727 | +0.83(+3.81%) |
Dec 30, 2008 | 20.49 | 21.79 | 20.32 | 21.71 | 1,887,742 | +1.38(+6.80%) |
Dec 29, 2008 | 19.89 | 20.56 | 19.76 | 20.33 | 1,618,419 | +0.38(+1.92%) |
Dec 26, 2008 | 19.85 | 20.11 | 19.62 | 19.94 | 766,862 | +0.23(+1.18%) |
Dec 24, 2008 | 19.90 | 19.98 | 19.36 | 19.71 | 834,164 | -0.04(-0.19%) |
Dec 23, 2008 | 20.08 | 20.82 | 19.39 | 19.75 | 1,953,994 | -0.17(-0.87%) |
Dec 22, 2008 | 20.39 | 20.86 | 19.45 | 19.92 | 2,074,999 | -0.92(-4.40%) |
Dec 19, 2008 | 20.33 | 21.00 | 19.64 | 20.84 | 3,902,398 | +0.99(+5.00%) |
Dec 18, 2008 | 18.86 | 20.50 | 18.64 | 19.85 | 3,974,284 | +0.99(+5.26%) |
Dec 17, 2008 | 18.97 | 19.82 | 18.49 | 18.85 | 2,713,912 | -0.49(-2.52%) |
Dec 16, 2008 | 16.98 | 19.50 | 16.72 | 19.34 | 3,274,079 | +2.96(+18.07%) |
Dec 15, 2008 | 16.77 | 17.19 | 16.15 | 16.38 | 2,527,363 | -0.35(-2.07%) |
Dec 12, 2008 | 16.25 | 16.74 | 15.53 | 16.73 | 3,383,992 | +0.15(+0.91%) |
Dec 11, 2008 | 16.98 | 17.25 | 16.47 | 16.58 | 4,035,253 | -0.65(-3.75%) |
Dec 10, 2008 | 17.87 | 17.87 | 16.68 | 17.22 | 2,635,862 | -0.19(-1.08%) |
Dec 09, 2008 | 17.72 | 18.39 | 17.10 | 17.41 | 3,504,491 | -0.48(-2.69%) |
Dec 08, 2008 | 17.26 | 18.18 | 17.09 | 17.89 | 3,755,213 | +0.96(+5.68%) |
Dec 05, 2008 | 14.24 | 16.99 | 13.89 | 16.93 | 4,048,015 | +2.48(+17.15%) |
Dec 04, 2008 | 13.94 | 15.16 | 13.94 | 14.45 | 2,359,247 | +0.14(+0.94%) |
Dec 03, 2008 | 13.55 | 14.77 | 13.41 | 14.32 | 3,145,742 | -0.08(-0.52%) |
Dec 02, 2008 | 15.01 | 15.30 | 13.86 | 14.39 | 3,907,650 | -0.37(-2.49%) |