Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.26 | 14.41 | 14.06 | 14.36 | 297,494 | +0.13(+0.91%) |
Nov 27, 2009 | 13.84 | 14.36 | 13.75 | 14.23 | 70,040 | +0.04(+0.28%) |
Nov 25, 2009 | 14.24 | 14.36 | 14.00 | 14.19 | 108,178 | -0.07(-0.49%) |
Nov 24, 2009 | 13.94 | 14.26 | 13.94 | 14.26 | 211,174 | +0.28(+2.00%) |
Nov 23, 2009 | 13.91 | 14.09 | 13.88 | 13.98 | 346,773 | +0.19(+1.38%) |
Nov 20, 2009 | 13.82 | 13.83 | 13.50 | 13.79 | 182,188 | -0.04(-0.29%) |
Nov 19, 2009 | 13.75 | 14.05 | 13.57 | 13.83 | 315,941 | -0.18(-1.28%) |
Nov 18, 2009 | 14.00 | 14.18 | 13.94 | 14.01 | 205,977 | -0.07(-0.50%) |
Nov 17, 2009 | 14.11 | 14.20 | 13.93 | 14.08 | 164,016 | -0.03(-0.21%) |
Nov 16, 2009 | 13.68 | 14.14 | 13.59 | 14.11 | 357,511 | +0.63(+4.67%) |
Nov 13, 2009 | 14.89 | 14.89 | 13.44 | 13.48 | 935,104 | -1.38(-9.29%) |
Nov 12, 2009 | 15.19 | 15.24 | 14.81 | 14.86 | 132,733 | -0.39(-2.56%) |
Nov 11, 2009 | 15.46 | 15.76 | 15.11 | 15.25 | 208,287 | -0.16(-1.04%) |
Nov 10, 2009 | 15.20 | 15.71 | 15.16 | 15.41 | 372,499 | -0.14(-0.90%) |
Nov 09, 2009 | 15.78 | 15.99 | 15.28 | 15.55 | 2,246,803 | -0.11(-0.70%) |
Nov 06, 2009 | 14.97 | 15.66 | 14.51 | 15.66 | 481,278 | +0.14(+0.90%) |
Nov 05, 2009 | 15.67 | 15.67 | 15.39 | 15.52 | 233,241 | -0.02(-0.13%) |
Nov 04, 2009 | 15.88 | 16.13 | 15.48 | 15.54 | 297,915 | -0.19(-1.21%) |
Nov 03, 2009 | 15.30 | 15.84 | 15.19 | 15.73 | 532,017 | +1.14(+7.81%) |
Nov 02, 2009 | 14.45 | 14.80 | 14.32 | 14.59 | 176,900 | +0.17(+1.18%) |
Oct 30, 2009 | 14.40 | 14.87 | 14.11 | 14.42 | 214,085 | -0.45(-3.03%) |
Oct 29, 2009 | 14.11 | 15.15 | 14.11 | 14.87 | 289,757 | +0.77(+5.46%) |
Oct 28, 2009 | 14.66 | 14.72 | 14.04 | 14.10 | 274,147 | -0.63(-4.28%) |
Oct 27, 2009 | 15.02 | 15.20 | 14.56 | 14.73 | 266,025 | -0.29(-1.93%) |
Oct 26, 2009 | 14.92 | 15.09 | 14.65 | 15.02 | 202,032 | +0.03(+0.20%) |
Oct 23, 2009 | 14.90 | 15.01 | 14.70 | 14.99 | 190,392 | -0.11(-0.73%) |
Oct 22, 2009 | 14.81 | 15.31 | 14.79 | 15.10 | 140,346 | +0.23(+1.55%) |
Oct 21, 2009 | 14.75 | 15.21 | 14.61 | 14.87 | 352,411 | +0.13(+0.88%) |
Oct 20, 2009 | 14.85 | 15.09 | 14.71 | 14.74 | 502,388 | -0.94(-5.99%) |
Oct 19, 2009 | 16.38 | 16.39 | 15.44 | 15.68 | 525,149 | -0.61(-3.74%) |
Oct 16, 2009 | 17.02 | 17.09 | 16.17 | 16.29 | 367,853 | -0.96(-5.57%) |
Oct 15, 2009 | 16.84 | 17.28 | 16.51 | 17.25 | 280,536 | -0.02(-0.12%) |
Oct 14, 2009 | 17.16 | 17.29 | 16.84 | 17.27 | 205,669 | +0.27(+1.59%) |
Oct 13, 2009 | 17.42 | 17.42 | 16.73 | 17.00 | 276,397 | -0.42(-2.41%) |
Oct 12, 2009 | 17.84 | 18.25 | 17.36 | 17.42 | 235,365 | -0.09(-0.51%) |
Oct 09, 2009 | 17.38 | 17.60 | 17.27 | 17.51 | 168,513 | +0.03(+0.17%) |
Oct 08, 2009 | 17.85 | 18.11 | 17.48 | 17.48 | 170,813 | -0.09(-0.51%) |
Oct 07, 2009 | 17.80 | 17.98 | 17.37 | 17.57 | 152,585 | -0.23(-1.29%) |
Oct 06, 2009 | 17.26 | 17.89 | 17.22 | 17.80 | 130,116 | +0.55(+3.19%) |
Oct 05, 2009 | 17.00 | 17.49 | 16.90 | 17.25 | 193,204 | +0.35(+2.07%) |
Oct 02, 2009 | 16.91 | 17.32 | 16.66 | 16.90 | 196,563 | -0.04(-0.24%) |
Oct 01, 2009 | 17.66 | 17.80 | 16.84 | 16.94 | 227,064 | -0.72(-4.08%) |
Sep 30, 2009 | 18.62 | 18.62 | 17.05 | 17.66 | 387,341 | -0.07(-0.39%) |
Sep 29, 2009 | 18.21 | 18.21 | 17.70 | 17.73 | 123,132 | -0.25(-1.40%) |
Sep 28, 2009 | 18.33 | 18.50 | 17.93 | 17.98 | 164,832 | -0.43(-2.33%) |
Sep 25, 2009 | 18.06 | 18.41 | 18.00 | 18.41 | 162,638 | +0.41(+2.28%) |
Sep 24, 2009 | 18.18 | 18.29 | 17.52 | 18.00 | 223,618 | -0.18(-0.99%) |
Sep 23, 2009 | 18.17 | 19.00 | 18.10 | 18.18 | 276,871 | -0.17(-0.93%) |
Sep 22, 2009 | 19.02 | 19.10 | 17.55 | 18.35 | 563,685 | -0.87(-4.53%) |
Sep 21, 2009 | 19.16 | 19.54 | 19.02 | 19.22 | 184,769 | +0.02(+0.10%) |
Sep 18, 2009 | 19.60 | 19.65 | 19.20 | 19.20 | 185,485 | -0.46(-2.34%) |
Sep 17, 2009 | 19.89 | 19.95 | 19.53 | 19.66 | 139,087 | -0.18(-0.91%) |
Sep 16, 2009 | 19.76 | 19.92 | 19.54 | 19.84 | 221,543 | +0.08(+0.40%) |
Sep 15, 2009 | 19.84 | 19.88 | 19.33 | 19.76 | 281,089 | +0.47(+2.44%) |
Sep 14, 2009 | 19.19 | 19.48 | 19.09 | 19.29 | 180,236 | -0.03(-0.16%) |
Sep 11, 2009 | 19.35 | 19.54 | 19.10 | 19.32 | 200,342 | -0.05(-0.26%) |
Sep 10, 2009 | 19.66 | 19.73 | 18.54 | 19.37 | 258,250 | -0.12(-0.62%) |
Sep 09, 2009 | 18.14 | 19.60 | 17.97 | 19.49 | 688,635 | +1.91(+10.86%) |
Sep 08, 2009 | 17.85 | 18.02 | 17.50 | 17.58 | 139,136 | -0.26(-1.46%) |
Sep 04, 2009 | 17.54 | 18.09 | 17.28 | 17.84 | 296,857 | +0.30(+1.71%) |
Sep 03, 2009 | 18.32 | 18.37 | 17.24 | 17.54 | 222,969 | -0.53(-2.93%) |
Sep 02, 2009 | 17.94 | 18.43 | 17.82 | 18.07 | 259,375 | +0.16(+0.89%) |
Sep 01, 2009 | 18.60 | 18.89 | 17.75 | 17.91 | 317,551 | -0.62(-3.35%) |
Aug 31, 2009 | 17.83 | 18.56 | 17.48 | 18.53 | 192,075 | +0.66(+3.69%) |
Aug 28, 2009 | 18.52 | 18.64 | 17.81 | 17.87 | 148,570 | -0.62(-3.35%) |
Aug 27, 2009 | 19.20 | 19.20 | 17.61 | 18.49 | 333,558 | -0.66(-3.45%) |
Aug 26, 2009 | 18.84 | 19.29 | 18.66 | 19.15 | 196,186 | +0.24(+1.27%) |
Aug 25, 2009 | 18.68 | 19.16 | 18.62 | 18.91 | 398,539 | +0.30(+1.61%) |
Aug 24, 2009 | 17.83 | 18.68 | 17.80 | 18.61 | 357,872 | +0.86(+4.85%) |
Aug 21, 2009 | 16.87 | 17.78 | 16.87 | 17.75 | 302,235 | +1.01(+6.03%) |
Aug 20, 2009 | 16.64 | 16.89 | 16.50 | 16.74 | 137,061 | +0.03(+0.18%) |
Aug 19, 2009 | 16.15 | 16.89 | 16.14 | 16.71 | 180,023 | +0.45(+2.77%) |
Aug 18, 2009 | 16.18 | 16.75 | 16.12 | 16.26 | 253,696 | -0.74(-4.33%) |
Aug 17, 2009 | 17.00 | 17.10 | 16.08 | 17.00 | 303,533 | -0.37(-2.15%) |
Aug 14, 2009 | 17.28 | 17.60 | 16.92 | 17.37 | 150,429 | -0.05(-0.29%) |
Aug 13, 2009 | 17.33 | 17.53 | 17.19 | 17.42 | 199,056 | +0.08(+0.46%) |
Aug 12, 2009 | 16.75 | 17.47 | 16.21 | 17.34 | 370,441 | +0.43(+2.54%) |
Aug 11, 2009 | 17.15 | 17.62 | 16.59 | 16.91 | 350,300 | -0.47(-2.70%) |
Aug 10, 2009 | 16.30 | 17.39 | 16.24 | 17.38 | 467,865 | +1.17(+7.22%) |
Aug 07, 2009 | 14.69 | 16.74 | 14.68 | 16.21 | 1,162,173 | +2.28(+16.37%) |
Aug 06, 2009 | 14.59 | 14.65 | 13.52 | 13.93 | 303,312 | -0.58(-4.00%) |
Aug 05, 2009 | 14.55 | 14.69 | 14.25 | 14.51 | 75,834 | +0.04(+0.28%) |
Aug 04, 2009 | 14.36 | 14.73 | 14.18 | 14.47 | 249,863 | +0.10(+0.70%) |
Aug 03, 2009 | 14.38 | 14.47 | 13.95 | 14.37 | 197,139 | +0.01(+0.07%) |
Jul 31, 2009 | 14.50 | 14.84 | 14.16 | 14.36 | 174,408 | -0.24(-1.64%) |
Jul 30, 2009 | 14.96 | 15.10 | 14.53 | 14.60 | 214,846 | -0.39(-2.60%) |
Jul 29, 2009 | 14.86 | 15.09 | 14.66 | 14.99 | 245,527 | -0.01(-0.07%) |
Jul 28, 2009 | 14.95 | 15.00 | 14.85 | 15.00 | 129,889 | +0.01(+0.07%) |
Jul 27, 2009 | 14.76 | 15.00 | 14.61 | 14.99 | 112,395 | +0.07(+0.47%) |
Jul 24, 2009 | 14.59 | 14.98 | 14.45 | 14.92 | 117,483 | +0.29(+1.98%) |
Jul 23, 2009 | 14.49 | 14.75 | 14.30 | 14.63 | 156,372 | +0.16(+1.11%) |
Jul 22, 2009 | 14.52 | 14.75 | 14.40 | 14.47 | 142,623 | -0.06(-0.41%) |
Jul 21, 2009 | 13.70 | 14.74 | 13.64 | 14.53 | 214,236 | +0.57(+4.08%) |
Jul 20, 2009 | 13.55 | 13.99 | 13.36 | 13.96 | 238,626 | +0.51(+3.79%) |
Jul 17, 2009 | 12.92 | 13.51 | 12.92 | 13.45 | 207,371 | +0.38(+2.91%) |
Jul 16, 2009 | 12.49 | 13.20 | 12.42 | 13.07 | 266,865 | +0.58(+4.64%) |
Jul 15, 2009 | 12.43 | 12.57 | 12.21 | 12.49 | 401,875 | +0.11(+0.89%) |
Jul 14, 2009 | 12.51 | 12.60 | 12.09 | 12.38 | 277,745 | -0.14(-1.12%) |
Jul 13, 2009 | 12.97 | 13.05 | 12.43 | 12.52 | 211,019 | -0.48(-3.69%) |
Jul 10, 2009 | 12.75 | 13.01 | 12.15 | 13.00 | 231,006 | +0.29(+2.28%) |
Jul 09, 2009 | 12.78 | 12.90 | 12.50 | 12.71 | 232,334 | -0.14(-1.09%) |
Jul 08, 2009 | 13.34 | 13.44 | 12.40 | 12.85 | 329,584 | -0.46(-3.46%) |
Jul 07, 2009 | 13.77 | 13.77 | 13.26 | 13.31 | 177,984 | -0.46(-3.34%) |
Jul 06, 2009 | 13.80 | 14.03 | 13.60 | 13.77 | 185,526 | -0.13(-0.94%) |
Jul 02, 2009 | 13.51 | 14.20 | 13.12 | 13.90 | 322,498 | +0.24(+1.76%) |
Jul 01, 2009 | 14.35 | 14.39 | 13.60 | 13.66 | 273,778 | -0.67(-4.68%) |
Jun 30, 2009 | 14.42 | 14.74 | 14.25 | 14.33 | 168,718 | -0.19(-1.31%) |
Jun 29, 2009 | 14.71 | 14.71 | 14.10 | 14.52 | 135,813 | +0.02(+0.14%) |
Jun 26, 2009 | 14.49 | 14.59 | 13.92 | 14.50 | 537,900 | +0.01(+0.07%) |
Jun 25, 2009 | 14.28 | 14.49 | 14.21 | 14.49 | 193,649 | +0.08(+0.56%) |
Jun 24, 2009 | 14.31 | 14.48 | 14.15 | 14.41 | 169,190 | +0.25(+1.77%) |
Jun 23, 2009 | 13.94 | 14.31 | 13.93 | 14.16 | 521,047 | +0.12(+0.85%) |
Jun 22, 2009 | 14.76 | 14.95 | 13.99 | 14.04 | 458,814 | -0.83(-5.58%) |
Jun 19, 2009 | 14.70 | 14.99 | 14.70 | 14.87 | 284,517 | +0.27(+1.85%) |
Jun 18, 2009 | 14.62 | 15.07 | 14.53 | 14.60 | 413,359 | -0.07(-0.48%) |
Jun 17, 2009 | 14.10 | 14.88 | 14.04 | 14.67 | 446,983 | +0.68(+4.86%) |
Jun 16, 2009 | 14.18 | 14.18 | 13.81 | 13.99 | 334,625 | -0.14(-0.99%) |
Jun 15, 2009 | 14.30 | 14.43 | 13.85 | 14.13 | 421,890 | -0.19(-1.33%) |
Jun 12, 2009 | 14.09 | 14.55 | 13.85 | 14.32 | 305,604 | +0.21(+1.49%) |
Jun 11, 2009 | 14.02 | 14.96 | 13.96 | 14.11 | 811,508 | +0.30(+2.17%) |
Jun 10, 2009 | 13.85 | 15.31 | 13.24 | 13.81 | 2,475,391 | +0.08(+0.58%) |
Jun 09, 2009 | 13.71 | 13.80 | 13.44 | 13.73 | 327,682 | +0.23(+1.70%) |
Jun 08, 2009 | 13.48 | 13.59 | 13.24 | 13.50 | 472,768 | -0.19(-1.39%) |
Jun 05, 2009 | 12.99 | 13.77 | 12.82 | 13.69 | 784,351 | +0.90(+7.04%) |
Jun 04, 2009 | 12.31 | 12.88 | 12.09 | 12.79 | 603,441 | +0.41(+3.31%) |
Jun 03, 2009 | 11.90 | 12.50 | 11.68 | 12.38 | 834,961 | +0.58(+4.92%) |
Jun 02, 2009 | 11.79 | 12.00 | 11.59 | 11.80 | 1,055,491 | +0.26(+2.25%) |
Jun 01, 2009 | 11.17 | 11.67 | 11.15 | 11.54 | 461,335 | +0.60(+5.48%) |
May 29, 2009 | 10.66 | 10.94 | 10.60 | 10.94 | 173,632 | +0.23(+2.15%) |
May 28, 2009 | 10.94 | 10.97 | 10.50 | 10.71 | 347,146 | -0.16(-1.47%) |
May 27, 2009 | 10.88 | 11.09 | 10.83 | 10.87 | 281,519 | -0.02(-0.18%) |
May 26, 2009 | 10.81 | 11.13 | 10.60 | 10.89 | 479,778 | -0.07(-0.64%) |
May 22, 2009 | 11.35 | 11.35 | 10.66 | 10.96 | 413,945 | -0.38(-3.35%) |
May 21, 2009 | 11.61 | 11.70 | 11.05 | 11.34 | 389,095 | -0.33(-2.83%) |
May 20, 2009 | 12.07 | 12.31 | 11.60 | 11.67 | 357,247 | -0.16(-1.35%) |
May 19, 2009 | 12.04 | 12.25 | 11.64 | 11.83 | 542,766 | -0.26(-2.15%) |
May 18, 2009 | 12.07 | 12.16 | 11.66 | 12.09 | 919,858 | +0.44(+3.78%) |
May 15, 2009 | 11.60 | 12.22 | 11.43 | 11.65 | 899,552 | +0.09(+0.78%) |
May 14, 2009 | 11.36 | 11.71 | 11.27 | 11.56 | 688,838 | +0.06(+0.52%) |
May 13, 2009 | 11.67 | 11.95 | 11.28 | 11.50 | 871,207 | -0.16(-1.37%) |
May 12, 2009 | 12.59 | 12.75 | 11.57 | 11.66 | 1,036,162 | -0.52(-4.27%) |
May 11, 2009 | 11.09 | 12.20 | 10.86 | 12.18 | 1,556,717 | +1.17(+10.63%) |
May 08, 2009 | 10.74 | 11.44 | 10.74 | 11.01 | 1,522,966 | +1.39(+14.45%) |
May 07, 2009 | 9.750 | 10.16 | 9.550 | 9.620 | 620,679 | -0.08(-0.82%) |
May 06, 2009 | 10.39 | 10.61 | 9.150 | 9.700 | 1,085,624 | -0.68(-6.55%) |
May 05, 2009 | 10.21 | 10.60 | 10.06 | 10.38 | 646,452 | +0.17(+1.67%) |
May 04, 2009 | 10.31 | 10.60 | 10.07 | 10.21 | 534,239 | -0.08(-0.78%) |
May 01, 2009 | 11.07 | 11.11 | 10.09 | 10.29 | 589,852 | -0.42(-3.92%) |
Apr 30, 2009 | 10.24 | 11.62 | 10.16 | 10.71 | 1,290,478 | +0.81(+8.18%) |
Apr 29, 2009 | 10.08 | 10.19 | 9.700 | 9.900 | 457,516 | -0.14(-1.39%) |
Apr 28, 2009 | 10.02 | 10.38 | 10.00 | 10.04 | 327,517 | -0.01(-0.10%) |
Apr 27, 2009 | 10.45 | 10.72 | 10.00 | 10.05 | 659,915 | -0.21(-2.05%) |
Apr 24, 2009 | 10.52 | 10.74 | 10.00 | 10.26 | 838,970 | -0.36(-3.39%) |
Apr 23, 2009 | 11.01 | 11.21 | 10.50 | 10.62 | 489,570 | -0.38(-3.45%) |
Apr 22, 2009 | 11.73 | 11.77 | 10.93 | 11.00 | 575,970 | -0.45(-3.93%) |
Apr 21, 2009 | 10.92 | 11.57 | 10.74 | 11.45 | 776,988 | +0.87(+8.22%) |
Apr 20, 2009 | 11.34 | 11.34 | 10.35 | 10.58 | 614,703 | -0.76(-6.70%) |
Apr 17, 2009 | 11.36 | 11.78 | 11.00 | 11.34 | 880,386 | +0.40(+3.66%) |
Apr 16, 2009 | 12.00 | 12.00 | 9.780 | 10.94 | 2,563,597 | -1.34(-10.91%) |
Apr 15, 2009 | 12.06 | 12.60 | 12.00 | 12.28 | 433,690 | +0.20(+1.66%) |
Apr 14, 2009 | 12.88 | 12.96 | 12.00 | 12.08 | 581,204 | -0.89(-6.86%) |
Apr 13, 2009 | 12.71 | 13.09 | 12.20 | 12.97 | 594,927 | +0.12(+0.93%) |
Apr 09, 2009 | 13.05 | 13.10 | 12.52 | 12.85 | 518,549 | -0.10(-0.77%) |
Apr 08, 2009 | 13.22 | 13.46 | 12.64 | 12.95 | 672,423 | -0.24(-1.82%) |
Apr 07, 2009 | 12.38 | 13.58 | 12.13 | 13.19 | 837,072 | +0.85(+6.89%) |
Apr 06, 2009 | 12.06 | 12.92 | 11.71 | 12.34 | 552,211 | +0.05(+0.41%) |
Apr 03, 2009 | 12.49 | 12.98 | 11.55 | 12.29 | 1,119,282 | -0.24(-1.92%) |
Apr 02, 2009 | 13.53 | 13.70 | 12.37 | 12.53 | 542,189 | -0.87(-6.49%) |
Apr 01, 2009 | 13.47 | 13.47 | 12.52 | 13.40 | 615,696 | -0.11(-0.81%) |
Mar 31, 2009 | 13.70 | 13.98 | 13.29 | 13.51 | 465,936 | +0.04(+0.30%) |
Mar 30, 2009 | 13.87 | 13.87 | 13.05 | 13.47 | 512,598 | -0.93(-6.46%) |
Mar 26, 2009 | 14.08 | 14.61 | 14.00 | 14.40 | 555,766 | +0.19(+1.34%) |
Mar 25, 2009 | 15.19 | 15.19 | 13.73 | 14.21 | 972,165 | -0.94(-6.20%) |
Mar 24, 2009 | 13.21 | 15.18 | 12.23 | 15.15 | 2,234,161 | +1.75(+13.06%) |
Mar 23, 2009 | 13.13 | 13.40 | 13.02 | 13.40 | 771,182 | +0.80(+6.35%) |
Mar 20, 2009 | 13.00 | 13.38 | 12.38 | 12.60 | 668,059 | -0.99(-7.28%) |
Mar 19, 2009 | 14.36 | 14.50 | 12.72 | 13.59 | 955,378 | -0.79(-5.49%) |
Mar 18, 2009 | 14.96 | 14.96 | 14.24 | 14.38 | 604,275 | -0.58(-3.88%) |
Mar 17, 2009 | 14.66 | 14.96 | 14.49 | 14.96 | 785,543 | +0.08(+0.54%) |
Mar 16, 2009 | 16.72 | 16.72 | 14.86 | 14.88 | 751,427 | -1.58(-9.60%) |
Mar 13, 2009 | 16.41 | 16.74 | 15.29 | 16.46 | 0 | +0.21(+1.29%) |
Mar 12, 2009 | 16.50 | 16.96 | 15.85 | 16.25 | 1,096,200 | -0.44(-2.64%) |
Mar 11, 2009 | 18.52 | 18.81 | 16.31 | 16.69 | 1,074,952 | -1.80(-9.73%) |
Mar 10, 2009 | 19.14 | 19.93 | 18.43 | 18.49 | 672,659 | -0.41(-2.17%) |
Mar 09, 2009 | 19.53 | 19.83 | 18.68 | 18.90 | 1,058,715 | -1.01(-5.07%) |
Mar 06, 2009 | 17.76 | 20.01 | 17.76 | 19.91 | 0 | +2.52(+14.49%) |
Mar 05, 2009 | 18.11 | 18.23 | 17.22 | 17.39 | 572,998 | -0.86(-4.71%) |
Mar 04, 2009 | 18.23 | 18.58 | 17.90 | 18.25 | 431,081 | +0.01(+0.05%) |
Mar 02, 2009 | 19.00 | 19.31 | 18.03 | 18.24 | 772,976 | -1.07(-5.54%) |
Feb 27, 2009 | 20.04 | 20.20 | 18.38 | 19.31 | 0 | -1.23(-5.99%) |
Feb 26, 2009 | 21.43 | 21.77 | 20.42 | 20.54 | 559,794 | -0.83(-3.88%) |
Feb 25, 2009 | 22.13 | 22.23 | 21.15 | 21.37 | 512,010 | -0.75(-3.39%) |
Feb 24, 2009 | 21.05 | 22.19 | 21.05 | 22.12 | 527,783 | +1.09(+5.18%) |
Feb 23, 2009 | 21.06 | 21.57 | 20.44 | 21.03 | 563,105 | +0.01(+0.05%) |
Feb 20, 2009 | 21.02 | 21.44 | 20.89 | 21.02 | 557,299 | -0.27(-1.27%) |
Feb 19, 2009 | 22.49 | 22.65 | 21.10 | 21.29 | 730,701 | -1.09(-4.87%) |
Feb 18, 2009 | 24.39 | 24.67 | 22.25 | 22.38 | 653,404 | -1.82(-7.52%) |
Feb 17, 2009 | 24.21 | 24.47 | 23.29 | 24.20 | 752,994 | -0.87(-3.47%) |
Feb 13, 2009 | 25.10 | 25.33 | 24.35 | 25.07 | 473,348 | +0.06(+0.24%) |
Feb 12, 2009 | 23.73 | 25.03 | 23.23 | 25.01 | 654,290 | +1.33(+5.62%) |
Feb 11, 2009 | 22.51 | 23.68 | 22.51 | 23.68 | 549,032 | +1.18(+5.24%) |
Feb 10, 2009 | 23.29 | 23.37 | 22.22 | 22.50 | 473,843 | -0.70(-3.02%) |
Feb 09, 2009 | 23.42 | 23.49 | 22.75 | 23.20 | 349,581 | -0.03(-0.13%) |
Feb 06, 2009 | 22.99 | 23.51 | 22.74 | 23.23 | 595,535 | +0.52(+2.29%) |
Feb 05, 2009 | 21.78 | 22.88 | 21.27 | 22.71 | 586,009 | +0.69(+3.13%) |
Feb 04, 2009 | 21.78 | 22.41 | 21.73 | 22.02 | 599,503 | +0.05(+0.23%) |
Feb 03, 2009 | 21.78 | 22.41 | 21.68 | 21.97 | 913,594 | +0.24(+1.10%) |
Feb 02, 2009 | 21.72 | 22.37 | 21.33 | 21.73 | 615,376 | -0.20(-0.91%) |
Jan 30, 2009 | 22.39 | 22.66 | 21.53 | 21.93 | 0 | -0.26(-1.17%) |
Jan 29, 2009 | 20.91 | 23.11 | 20.74 | 22.19 | 1,069,214 | +1.00(+4.72%) |
Jan 28, 2009 | 22.65 | 22.65 | 20.87 | 21.19 | 921,441 | -1.01(-4.55%) |
Jan 27, 2009 | 22.78 | 22.88 | 21.29 | 22.20 | 803,470 | -0.50(-2.20%) |
Jan 26, 2009 | 23.01 | 23.34 | 22.11 | 22.70 | 560,401 | -0.57(-2.45%) |
Jan 23, 2009 | 23.08 | 23.75 | 22.85 | 23.27 | 470,231 | +0.06(+0.26%) |
Jan 22, 2009 | 23.94 | 23.94 | 22.95 | 23.21 | 372,959 | -0.79(-3.29%) |
Jan 21, 2009 | 23.00 | 24.00 | 22.84 | 24.00 | 706,558 | +1.15(+5.03%) |
Jan 20, 2009 | 22.86 | 23.61 | 22.82 | 22.85 | 682,691 | -0.56(-2.39%) |
Jan 16, 2009 | 23.46 | 23.60 | 22.75 | 23.41 | 1,112,023 | +0.08(+0.34%) |
Jan 15, 2009 | 22.04 | 23.57 | 22.01 | 23.33 | 909,024 | +0.79(+3.50%) |
Jan 14, 2009 | 22.60 | 22.66 | 21.33 | 22.54 | 1,111,027 | -0.29(-1.27%) |
Jan 13, 2009 | 22.23 | 23.24 | 21.15 | 22.83 | 1,046,277 | +0.21(+0.93%) |
Jan 12, 2009 | 23.36 | 24.13 | 22.50 | 22.62 | 854,253 | -1.10(-4.64%) |
Jan 09, 2009 | 22.00 | 24.41 | 20.01 | 23.72 | 2,537,738 | -2.07(-8.03%) |
Jan 08, 2009 | 25.63 | 25.90 | 24.96 | 25.79 | 580,228 | +0.19(+0.74%) |
Jan 07, 2009 | 25.00 | 25.99 | 24.85 | 25.60 | 739,701 | +0.36(+1.43%) |
Jan 06, 2009 | 26.30 | 26.79 | 24.53 | 25.24 | 1,027,301 | -1.02(-3.88%) |
Jan 05, 2009 | 25.00 | 26.38 | 24.11 | 26.26 | 817,531 | +1.17(+4.66%) |
Jan 02, 2009 | 26.74 | 27.00 | 24.66 | 25.09 | 0 | -1.02(-3.91%) |
Jan 01, 2009 | 25.93 | 26.40 | 25.51 | 26.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.93 | 26.40 | 25.51 | 26.11 | 753,401 | +0.18(+0.69%) |
Dec 30, 2008 | 23.38 | 26.00 | 23.38 | 25.93 | 793,678 | +2.55(+10.91%) |
Dec 29, 2008 | 25.93 | 25.93 | 23.10 | 23.38 | 799,271 | -2.07(-8.13%) |
Dec 26, 2008 | 24.75 | 25.64 | 24.75 | 25.45 | 420,203 | +0.96(+3.92%) |
Dec 24, 2008 | 24.68 | 25.00 | 24.10 | 24.49 | 314,418 | -0.43(-1.73%) |
Dec 23, 2008 | 24.76 | 25.25 | 24.39 | 24.92 | 513,042 | +0.17(+0.69%) |
Dec 22, 2008 | 26.00 | 26.35 | 24.02 | 24.75 | 742,130 | -0.61(-2.41%) |
Dec 19, 2008 | 25.98 | 26.11 | 25.10 | 25.36 | 733,074 | +0.06(+0.24%) |
Dec 18, 2008 | 25.23 | 25.50 | 24.00 | 25.30 | 739,968 | +1.25(+5.20%) |
Dec 17, 2008 | 22.73 | 24.37 | 22.73 | 24.05 | 646,154 | +1.34(+5.90%) |
Dec 16, 2008 | 23.07 | 23.40 | 22.12 | 22.71 | 520,539 | +0.24(+1.07%) |
Dec 15, 2008 | 24.73 | 24.79 | 22.10 | 22.47 | 503,458 | -1.64(-6.80%) |
Dec 12, 2008 | 22.12 | 24.11 | 21.00 | 24.11 | 779,960 | +0.66(+2.81%) |
Dec 11, 2008 | 25.25 | 25.50 | 23.11 | 23.45 | 628,670 | -1.66(-6.61%) |
Dec 10, 2008 | 24.40 | 25.44 | 24.37 | 25.11 | 596,576 | +1.34(+5.64%) |
Dec 09, 2008 | 24.97 | 25.71 | 23.75 | 23.77 | 765,215 | -0.61(-2.50%) |
Dec 08, 2008 | 23.94 | 25.25 | 23.51 | 24.38 | 806,743 | +1.52(+6.65%) |
Dec 05, 2008 | 21.78 | 23.02 | 20.52 | 22.86 | 1,001,295 | +0.94(+4.29%) |
Dec 04, 2008 | 23.68 | 23.97 | 21.84 | 21.92 | 1,097,900 | -1.71(-7.24%) |
Dec 03, 2008 | 23.81 | 25.93 | 23.35 | 23.63 | 1,098,275 | -0.61(-2.52%) |
Dec 02, 2008 | 22.80 | 24.24 | 22.50 | 24.24 | 1,159,054 | +1.87(+8.36%) |