Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.69 | 12.76 | 12.24 | 12.30 | 821,782 | -0.19(-1.52%) |
Nov 27, 2009 | 13.15 | 13.16 | 12.26 | 12.49 | 1,852,619 | +0.50(+4.17%) |
Nov 25, 2009 | 12.33 | 12.37 | 11.93 | 11.99 | 1,503,315 | -0.65(-5.14%) |
Nov 24, 2009 | 12.65 | 12.87 | 12.60 | 12.64 | 1,063,392 | -0.12(-0.94%) |
Nov 23, 2009 | 12.67 | 12.86 | 12.49 | 12.76 | 1,272,474 | -0.45(-3.41%) |
Nov 20, 2009 | 13.63 | 13.68 | 13.21 | 13.21 | 652,159 | -0.22(-1.64%) |
Nov 19, 2009 | 13.59 | 13.90 | 13.40 | 13.43 | 726,243 | +0.00(+0.00%) |
Nov 18, 2009 | 13.31 | 13.58 | 13.15 | 13.43 | 1,038,531 | -0.11(-0.81%) |
Nov 17, 2009 | 13.84 | 13.89 | 13.53 | 13.54 | 642,853 | -0.13(-0.95%) |
Nov 16, 2009 | 13.98 | 13.98 | 13.47 | 13.67 | 1,056,754 | -0.61(-4.27%) |
Nov 13, 2009 | 14.68 | 14.76 | 14.27 | 14.28 | 713,720 | -0.50(-3.38%) |
Nov 12, 2009 | 14.48 | 14.82 | 14.33 | 14.78 | 1,234,993 | +0.48(+3.36%) |
Nov 11, 2009 | 14.36 | 14.50 | 14.27 | 14.30 | 653,111 | -0.42(-2.85%) |
Nov 10, 2009 | 14.81 | 14.93 | 14.56 | 14.72 | 501,721 | -0.03(-0.20%) |
Nov 09, 2009 | 14.65 | 14.87 | 14.60 | 14.75 | 651,954 | -0.28(-1.86%) |
Nov 06, 2009 | 15.11 | 15.14 | 14.83 | 15.03 | 543,100 | -0.25(-1.64%) |
Nov 05, 2009 | 15.25 | 15.30 | 15.10 | 15.28 | 427,931 | +0.16(+1.06%) |
Nov 04, 2009 | 15.11 | 15.35 | 14.95 | 15.12 | 971,574 | -0.21(-1.37%) |
Nov 03, 2009 | 16.27 | 16.27 | 15.27 | 15.33 | 816,246 | -0.84(-5.20%) |
Nov 02, 2009 | 16.30 | 16.40 | 15.95 | 16.17 | 495,738 | -0.48(-2.88%) |
Oct 30, 2009 | 16.72 | 17.00 | 16.60 | 16.65 | 405,384 | +0.06(+0.36%) |
Oct 29, 2009 | 16.95 | 16.99 | 16.55 | 16.59 | 503,419 | -0.68(-3.94%) |
Oct 28, 2009 | 17.00 | 17.31 | 16.84 | 17.27 | 447,075 | +0.39(+2.31%) |
Oct 27, 2009 | 16.88 | 17.11 | 16.79 | 16.88 | 394,924 | +0.00(+0.00%) |
Oct 26, 2009 | 16.28 | 16.90 | 16.11 | 16.88 | 538,026 | +0.61(+3.75%) |
Oct 23, 2009 | 16.20 | 16.35 | 16.20 | 16.27 | 419,505 | +0.13(+0.81%) |
Oct 22, 2009 | 16.30 | 16.41 | 16.06 | 16.14 | 268,190 | -0.05(-0.31%) |
Oct 21, 2009 | 16.34 | 16.36 | 15.92 | 16.19 | 504,271 | -0.11(-0.67%) |
Oct 20, 2009 | 16.32 | 16.32 | 16.15 | 16.30 | 252,189 | +0.28(+1.75%) |
Oct 19, 2009 | 16.40 | 16.54 | 16.00 | 16.02 | 426,077 | -0.38(-2.32%) |
Oct 16, 2009 | 16.58 | 16.62 | 16.21 | 16.40 | 473,230 | -0.10(-0.61%) |
Oct 15, 2009 | 16.38 | 16.60 | 16.11 | 16.50 | 461,994 | +0.46(+2.87%) |
Oct 14, 2009 | 15.98 | 16.12 | 15.83 | 16.04 | 434,613 | +0.05(+0.31%) |
Oct 13, 2009 | 16.15 | 16.27 | 15.91 | 15.99 | 481,191 | -0.27(-1.66%) |
Oct 12, 2009 | 16.15 | 16.34 | 16.13 | 16.26 | 225,569 | -0.26(-1.57%) |
Oct 09, 2009 | 16.39 | 16.67 | 16.35 | 16.52 | 459,460 | +0.28(+1.72%) |
Oct 08, 2009 | 16.58 | 16.71 | 16.05 | 16.24 | 636,997 | -0.46(-2.75%) |
Oct 07, 2009 | 16.69 | 16.88 | 16.63 | 16.70 | 417,180 | -0.01(-0.06%) |
Oct 06, 2009 | 17.07 | 17.10 | 16.65 | 16.71 | 752,765 | -0.92(-5.22%) |
Oct 05, 2009 | 18.12 | 18.15 | 17.59 | 17.63 | 325,668 | -0.54(-2.97%) |
Oct 02, 2009 | 18.35 | 18.38 | 17.96 | 18.17 | 308,009 | -0.14(-0.75%) |
Oct 01, 2009 | 18.00 | 18.32 | 17.96 | 18.31 | 260,204 | +0.33(+1.83%) |
Sep 30, 2009 | 18.22 | 18.51 | 17.87 | 17.98 | 274,631 | -0.61(-3.28%) |
Sep 29, 2009 | 18.69 | 18.77 | 18.44 | 18.59 | 221,471 | -0.15(-0.79%) |
Sep 28, 2009 | 18.66 | 18.74 | 18.41 | 18.74 | 191,847 | +0.01(+0.04%) |
Sep 25, 2009 | 18.75 | 18.86 | 18.55 | 18.73 | 451,487 | +0.18(+0.97%) |
Sep 24, 2009 | 17.75 | 18.69 | 17.69 | 18.55 | 508,413 | +0.70(+3.92%) |
Sep 23, 2009 | 17.80 | 18.02 | 17.47 | 17.85 | 384,202 | +0.24(+1.36%) |
Sep 22, 2009 | 17.54 | 17.71 | 17.50 | 17.61 | 239,945 | -0.49(-2.71%) |
Sep 21, 2009 | 18.34 | 18.43 | 18.06 | 18.10 | 291,241 | +0.11(+0.61%) |
Sep 18, 2009 | 17.53 | 18.02 | 17.53 | 17.99 | 351,303 | +0.25(+1.41%) |
Sep 17, 2009 | 17.61 | 17.87 | 17.43 | 17.74 | 296,518 | +0.17(+0.99%) |
Sep 16, 2009 | 17.48 | 17.66 | 17.43 | 17.57 | 299,689 | -0.32(-1.81%) |
Sep 15, 2009 | 18.46 | 18.50 | 17.85 | 17.89 | 238,288 | -0.45(-2.45%) |
Sep 14, 2009 | 18.22 | 18.44 | 18.14 | 18.34 | 191,190 | +0.31(+1.72%) |
Sep 11, 2009 | 17.92 | 18.20 | 17.74 | 18.03 | 632,006 | -0.42(-2.28%) |
Sep 10, 2009 | 18.74 | 18.80 | 18.30 | 18.45 | 244,099 | -0.25(-1.34%) |
Sep 09, 2009 | 18.30 | 18.78 | 18.14 | 18.70 | 416,948 | +0.14(+0.75%) |
Sep 08, 2009 | 18.04 | 18.58 | 18.02 | 18.56 | 725,729 | +0.08(+0.43%) |
Sep 04, 2009 | 18.70 | 18.86 | 18.41 | 18.48 | 316,564 | -0.16(-0.86%) |
Sep 03, 2009 | 18.93 | 19.06 | 18.34 | 18.64 | 691,458 | -0.45(-2.36%) |
Sep 02, 2009 | 19.78 | 19.80 | 19.05 | 19.09 | 797,964 | -0.99(-4.93%) |
Sep 01, 2009 | 20.32 | 20.47 | 20.06 | 20.08 | 197,362 | -0.28(-1.38%) |
Aug 31, 2009 | 20.43 | 20.51 | 20.28 | 20.36 | 171,791 | +0.20(+0.99%) |
Aug 28, 2009 | 20.06 | 20.18 | 19.99 | 20.16 | 144,195 | -0.23(-1.13%) |
Aug 27, 2009 | 20.58 | 20.75 | 20.38 | 20.39 | 191,292 | -0.15(-0.73%) |
Aug 26, 2009 | 20.60 | 20.81 | 20.54 | 20.54 | 117,039 | -0.07(-0.34%) |
Aug 25, 2009 | 20.33 | 20.71 | 20.27 | 20.61 | 169,313 | -0.28(-1.34%) |
Aug 24, 2009 | 20.21 | 21.02 | 20.17 | 20.89 | 319,421 | +0.69(+3.42%) |
Aug 21, 2009 | 20.25 | 20.31 | 20.14 | 20.20 | 215,598 | -0.59(-2.84%) |
Aug 20, 2009 | 20.76 | 20.86 | 20.69 | 20.79 | 117,815 | +0.07(+0.34%) |
Aug 19, 2009 | 21.06 | 21.07 | 20.58 | 20.72 | 232,195 | -0.22(-1.05%) |
Aug 18, 2009 | 21.01 | 21.02 | 20.84 | 20.94 | 114,123 | -0.17(-0.80%) |
Aug 17, 2009 | 21.13 | 21.21 | 20.97 | 21.11 | 274,186 | +0.63(+3.08%) |
Aug 14, 2009 | 20.13 | 20.70 | 20.11 | 20.48 | 225,670 | +0.29(+1.44%) |
Aug 13, 2009 | 20.08 | 20.25 | 19.99 | 20.19 | 370,766 | -0.29(-1.42%) |
Aug 12, 2009 | 20.65 | 20.65 | 20.26 | 20.48 | 239,686 | -0.06(-0.29%) |
Aug 11, 2009 | 20.55 | 20.69 | 20.48 | 20.54 | 196,997 | +0.01(+0.05%) |
Aug 10, 2009 | 20.51 | 20.62 | 20.38 | 20.53 | 242,620 | +0.38(+1.89%) |
Aug 07, 2009 | 19.90 | 20.18 | 19.74 | 20.15 | 331,704 | +0.37(+1.87%) |
Aug 06, 2009 | 19.55 | 20.08 | 19.50 | 19.78 | 508,545 | +0.06(+0.30%) |
Aug 05, 2009 | 19.60 | 19.96 | 19.56 | 19.72 | 383,575 | +0.04(+0.20%) |
Aug 04, 2009 | 19.96 | 20.03 | 19.49 | 19.68 | 383,057 | -0.38(-1.89%) |
Aug 03, 2009 | 19.94 | 20.14 | 19.80 | 20.06 | 263,069 | -0.21(-1.04%) |
Jul 31, 2009 | 21.04 | 21.04 | 20.03 | 20.27 | 518,491 | -0.87(-4.12%) |
Jul 30, 2009 | 21.15 | 21.22 | 20.94 | 21.14 | 300,374 | -0.20(-0.96%) |
Jul 29, 2009 | 21.13 | 21.49 | 21.06 | 21.34 | 357,974 | +0.41(+1.98%) |
Jul 28, 2009 | 20.74 | 21.09 | 20.56 | 20.93 | 483,918 | +0.79(+3.92%) |
Jul 27, 2009 | 20.10 | 20.30 | 20.09 | 20.14 | 143,519 | -0.11(-0.54%) |
Jul 24, 2009 | 20.28 | 20.33 | 20.16 | 20.25 | 179,988 | -0.11(-0.54%) |
Jul 23, 2009 | 20.39 | 20.43 | 20.00 | 20.36 | 331,289 | +0.04(+0.20%) |
Jul 22, 2009 | 20.58 | 20.60 | 20.12 | 20.32 | 233,878 | -0.12(-0.59%) |
Jul 21, 2009 | 20.20 | 20.61 | 20.19 | 20.44 | 243,024 | +0.10(+0.49%) |
Jul 20, 2009 | 20.16 | 20.49 | 20.09 | 20.34 | 360,880 | -0.63(-3.00%) |
Jul 17, 2009 | 20.86 | 21.00 | 20.80 | 20.97 | 138,689 | +0.00(+0.00%) |
Jul 16, 2009 | 20.97 | 21.14 | 20.87 | 20.97 | 383,379 | +0.14(+0.67%) |
Jul 15, 2009 | 20.87 | 20.93 | 20.70 | 20.83 | 434,934 | -0.66(-3.07%) |
Jul 14, 2009 | 21.48 | 21.61 | 21.38 | 21.49 | 261,693 | -0.28(-1.29%) |
Jul 13, 2009 | 22.21 | 22.22 | 21.57 | 21.77 | 435,543 | -0.31(-1.40%) |
Jul 10, 2009 | 22.26 | 22.30 | 22.02 | 22.08 | 313,757 | -0.04(-0.18%) |
Jul 09, 2009 | 22.07 | 22.22 | 21.79 | 22.12 | 415,744 | -0.15(-0.67%) |
Jul 08, 2009 | 21.87 | 22.46 | 21.79 | 22.27 | 685,824 | +0.70(+3.25%) |
Jul 07, 2009 | 21.50 | 21.67 | 21.27 | 21.57 | 237,947 | +0.04(+0.19%) |
Jul 06, 2009 | 21.72 | 21.75 | 21.50 | 21.53 | 212,407 | +0.24(+1.13%) |
Jul 02, 2009 | 21.25 | 21.39 | 21.18 | 21.29 | 322,894 | +0.54(+2.60%) |
Jul 01, 2009 | 20.82 | 20.94 | 20.50 | 20.75 | 395,261 | -0.59(-2.76%) |
Jun 30, 2009 | 21.08 | 21.60 | 21.02 | 21.34 | 313,178 | +0.35(+1.67%) |
Jun 29, 2009 | 20.90 | 21.13 | 20.86 | 20.99 | 168,179 | +0.12(+0.57%) |
Jun 26, 2009 | 20.68 | 21.04 | 20.64 | 20.87 | 287,043 | -0.02(-0.10%) |
Jun 25, 2009 | 21.01 | 21.04 | 20.89 | 20.89 | 237,216 | -0.33(-1.56%) |
Jun 24, 2009 | 20.96 | 21.41 | 20.87 | 21.22 | 469,487 | -0.24(-1.12%) |
Jun 23, 2009 | 21.53 | 21.84 | 21.40 | 21.46 | 316,889 | -0.13(-0.60%) |
Jun 22, 2009 | 21.60 | 21.75 | 21.54 | 21.59 | 366,810 | +0.51(+2.42%) |
Jun 19, 2009 | 21.09 | 21.17 | 20.92 | 21.08 | 152,565 | -0.10(-0.47%) |
Jun 18, 2009 | 20.88 | 21.26 | 20.79 | 21.18 | 264,440 | +0.27(+1.29%) |
Jun 17, 2009 | 21.19 | 21.36 | 20.84 | 20.91 | 337,552 | -0.14(-0.67%) |
Jun 16, 2009 | 21.07 | 21.25 | 20.95 | 21.05 | 342,132 | -0.26(-1.22%) |
Jun 15, 2009 | 21.06 | 21.45 | 21.05 | 21.31 | 661,543 | +0.41(+1.96%) |
Jun 12, 2009 | 20.82 | 20.98 | 20.68 | 20.90 | 547,885 | +0.60(+2.96%) |
Jun 11, 2009 | 20.54 | 20.57 | 19.96 | 20.30 | 848,675 | +0.08(+0.40%) |
Jun 10, 2009 | 19.94 | 20.56 | 19.94 | 20.22 | 441,828 | +0.02(+0.10%) |
Jun 09, 2009 | 20.06 | 20.38 | 20.00 | 20.20 | 343,080 | -0.11(-0.54%) |
Jun 08, 2009 | 20.46 | 20.58 | 20.28 | 20.31 | 956,530 | +0.07(+0.35%) |
Jun 05, 2009 | 20.10 | 20.35 | 19.86 | 20.24 | 731,470 | +0.96(+4.98%) |
Jun 04, 2009 | 19.73 | 19.74 | 19.22 | 19.28 | 538,908 | -0.70(-3.50%) |
Jun 03, 2009 | 19.47 | 20.07 | 19.30 | 19.98 | 793,453 | +0.78(+4.06%) |
Jun 02, 2009 | 19.31 | 19.36 | 19.03 | 19.20 | 354,411 | -0.33(-1.69%) |
Jun 01, 2009 | 19.24 | 19.57 | 19.11 | 19.53 | 512,127 | +0.23(+1.19%) |
May 29, 2009 | 19.59 | 19.60 | 19.25 | 19.30 | 480,927 | -1.05(-5.16%) |
May 28, 2009 | 20.45 | 20.59 | 20.06 | 20.35 | 383,755 | -0.47(-2.26%) |
May 27, 2009 | 20.63 | 20.95 | 20.34 | 20.82 | 358,487 | +0.20(+0.97%) |
May 26, 2009 | 21.12 | 21.15 | 20.60 | 20.62 | 284,536 | +0.17(+0.83%) |
May 22, 2009 | 20.37 | 20.61 | 20.31 | 20.45 | 326,127 | -0.18(-0.87%) |
May 21, 2009 | 21.41 | 21.63 | 20.58 | 20.63 | 538,224 | -0.82(-3.82%) |
May 20, 2009 | 21.86 | 21.86 | 21.37 | 21.45 | 573,662 | -0.72(-3.25%) |
May 19, 2009 | 22.35 | 22.35 | 21.94 | 22.17 | 203,053 | -0.32(-1.42%) |
May 18, 2009 | 21.78 | 22.55 | 21.78 | 22.49 | 463,939 | +0.70(+3.21%) |
May 15, 2009 | 21.98 | 22.02 | 21.66 | 21.79 | 316,680 | -0.27(-1.22%) |
May 14, 2009 | 22.13 | 22.21 | 21.91 | 22.06 | 208,967 | +0.07(+0.32%) |
May 13, 2009 | 22.35 | 22.40 | 21.80 | 21.99 | 452,357 | -0.17(-0.77%) |
May 12, 2009 | 22.36 | 22.61 | 22.13 | 22.16 | 493,176 | -0.55(-2.42%) |
May 11, 2009 | 22.72 | 22.87 | 22.61 | 22.71 | 184,276 | +0.08(+0.35%) |
May 08, 2009 | 22.70 | 23.15 | 22.54 | 22.63 | 194,108 | +1.13(+5.26%) |
May 07, 2009 | 22.40 | 22.98 | 21.50 | 21.50 | 753,589 | -1.29(-5.66%) |
May 06, 2009 | 22.88 | 23.20 | 22.75 | 22.79 | 260,681 | -0.66(-2.81%) |
May 05, 2009 | 22.72 | 24.00 | 22.72 | 23.45 | 496,793 | +0.06(+0.26%) |
May 04, 2009 | 23.94 | 23.95 | 23.06 | 23.39 | 418,616 | -0.88(-3.63%) |
May 01, 2009 | 24.37 | 24.40 | 23.96 | 24.27 | 256,611 | +0.19(+0.79%) |
Apr 30, 2009 | 24.33 | 24.43 | 23.83 | 24.08 | 365,843 | +0.55(+2.34%) |
Apr 29, 2009 | 23.58 | 23.87 | 23.33 | 23.53 | 421,052 | -0.26(-1.09%) |
Apr 28, 2009 | 24.01 | 24.15 | 23.75 | 23.79 | 302,855 | +0.59(+2.54%) |
Apr 27, 2009 | 23.04 | 23.24 | 22.82 | 23.20 | 245,635 | +0.35(+1.53%) |
Apr 24, 2009 | 23.12 | 23.28 | 22.78 | 22.85 | 414,819 | -0.45(-1.93%) |
Apr 23, 2009 | 23.87 | 23.90 | 23.03 | 23.30 | 738,510 | -0.72(-3.00%) |
Apr 22, 2009 | 24.17 | 24.27 | 23.78 | 24.02 | 236,631 | -0.23(-0.95%) |
Apr 21, 2009 | 23.76 | 24.52 | 23.75 | 24.25 | 427,102 | +0.02(+0.08%) |
Apr 20, 2009 | 24.66 | 24.72 | 24.03 | 24.23 | 772,322 | -0.85(-3.39%) |
Apr 17, 2009 | 24.86 | 25.21 | 24.82 | 25.08 | 645,591 | +0.38(+1.54%) |
Apr 16, 2009 | 24.02 | 24.84 | 23.98 | 24.70 | 717,139 | +0.76(+3.17%) |
Apr 15, 2009 | 23.98 | 24.07 | 23.73 | 23.94 | 379,656 | -0.04(-0.17%) |
Apr 14, 2009 | 23.82 | 24.16 | 23.79 | 23.98 | 407,306 | +0.19(+0.80%) |
Apr 13, 2009 | 23.65 | 23.88 | 23.47 | 23.79 | 425,736 | -0.73(-2.99%) |
Apr 09, 2009 | 24.52 | 24.64 | 24.24 | 24.52 | 368,568 | +0.09(+0.38%) |
Apr 08, 2009 | 24.12 | 24.53 | 23.94 | 24.43 | 567,719 | +0.09(+0.37%) |
Apr 07, 2009 | 24.52 | 24.59 | 24.17 | 24.34 | 583,476 | -0.70(-2.80%) |
Apr 06, 2009 | 24.48 | 25.15 | 24.47 | 25.04 | 1,052,362 | +1.16(+4.86%) |
Apr 03, 2009 | 23.20 | 23.91 | 22.96 | 23.88 | 664,070 | +0.62(+2.67%) |
Apr 02, 2009 | 23.26 | 23.71 | 22.99 | 23.26 | 967,248 | +1.04(+4.68%) |
Apr 01, 2009 | 22.05 | 22.53 | 22.01 | 22.22 | 285,009 | -0.34(-1.51%) |
Mar 31, 2009 | 22.50 | 22.85 | 22.28 | 22.56 | 656,908 | +0.00(+0.00%) |
Mar 30, 2009 | 22.67 | 22.77 | 21.90 | 22.56 | 668,155 | +0.76(+3.49%) |
Mar 26, 2009 | 21.41 | 21.80 | 21.40 | 21.80 | 292,697 | +0.01(+0.05%) |
Mar 25, 2009 | 22.30 | 22.50 | 21.47 | 21.79 | 755,305 | -0.41(-1.85%) |
Mar 24, 2009 | 22.30 | 22.52 | 21.88 | 22.20 | 549,331 | +0.49(+2.24%) |
Mar 23, 2009 | 21.03 | 21.75 | 20.98 | 21.71 | 581,245 | +0.72(+3.45%) |
Mar 20, 2009 | 21.03 | 21.19 | 20.67 | 20.99 | 541,207 | +0.30(+1.45%) |
Mar 19, 2009 | 21.04 | 21.27 | 20.54 | 20.69 | 1,305,610 | -0.50(-2.36%) |
Mar 18, 2009 | 23.27 | 24.12 | 21.18 | 21.19 | 2,938,419 | -1.44(-6.36%) |
Mar 17, 2009 | 22.59 | 22.76 | 22.44 | 22.63 | 389,370 | +0.35(+1.57%) |
Mar 16, 2009 | 22.50 | 22.66 | 22.23 | 22.28 | 414,298 | +0.22(+1.00%) |
Mar 13, 2009 | 21.79 | 22.39 | 21.79 | 22.06 | 0 | -0.14(-0.63%) |
Mar 12, 2009 | 22.51 | 22.59 | 21.95 | 22.20 | 755,931 | -0.84(-3.65%) |
Mar 11, 2009 | 23.30 | 23.66 | 22.74 | 23.04 | 995,926 | -0.46(-1.96%) |
Mar 10, 2009 | 22.95 | 23.79 | 22.87 | 23.50 | 1,095,693 | +1.05(+4.68%) |
Mar 09, 2009 | 21.57 | 22.85 | 21.57 | 22.45 | 747,015 | +0.92(+4.27%) |
Mar 06, 2009 | 21.78 | 21.98 | 21.27 | 21.53 | 0 | -0.42(-1.92%) |
Mar 05, 2009 | 22.73 | 23.00 | 21.95 | 21.95 | 831,132 | -1.14(-4.93%) |
Mar 04, 2009 | 22.50 | 23.38 | 22.49 | 23.09 | 993,488 | +0.89(+4.01%) |
Mar 02, 2009 | 21.06 | 22.34 | 21.02 | 22.20 | 1,454,303 | +0.75(+3.50%) |
Feb 27, 2009 | 20.58 | 22.19 | 20.48 | 21.45 | 0 | +0.24(+1.13%) |
Feb 26, 2009 | 21.40 | 21.95 | 21.18 | 21.21 | 1,747,454 | +0.02(+0.09%) |
Feb 25, 2009 | 20.47 | 21.33 | 19.70 | 21.19 | 1,808,964 | +0.77(+3.77%) |
Feb 24, 2009 | 19.10 | 20.62 | 19.05 | 20.42 | 2,047,500 | +1.45(+7.64%) |
Feb 23, 2009 | 19.54 | 19.84 | 18.74 | 18.97 | 1,206,205 | -0.02(-0.11%) |
Feb 20, 2009 | 18.81 | 19.21 | 18.37 | 18.99 | 1,625,808 | -0.96(-4.81%) |
Feb 19, 2009 | 19.86 | 20.09 | 19.54 | 19.95 | 874,022 | +0.58(+2.99%) |
Feb 18, 2009 | 20.23 | 20.45 | 19.24 | 19.37 | 1,000,195 | -0.73(-3.63%) |
Feb 17, 2009 | 20.19 | 20.34 | 19.89 | 20.10 | 759,890 | -1.35(-6.29%) |
Feb 13, 2009 | 21.55 | 21.90 | 21.39 | 21.45 | 494,466 | +0.22(+1.04%) |
Feb 12, 2009 | 21.29 | 21.50 | 20.96 | 21.23 | 882,500 | -0.35(-1.62%) |
Feb 11, 2009 | 22.32 | 22.34 | 21.15 | 21.58 | 1,621,912 | -0.99(-4.39%) |
Feb 10, 2009 | 22.95 | 23.15 | 22.57 | 22.57 | 731,141 | -0.99(-4.20%) |
Feb 09, 2009 | 23.52 | 23.90 | 23.40 | 23.56 | 528,917 | +0.65(+2.84%) |
Feb 06, 2009 | 23.09 | 23.14 | 22.69 | 22.91 | 359,541 | +0.29(+1.28%) |
Feb 05, 2009 | 22.39 | 23.05 | 22.33 | 22.62 | 604,710 | -0.53(-2.29%) |
Feb 04, 2009 | 23.26 | 23.44 | 22.98 | 23.15 | 458,887 | -0.30(-1.28%) |
Feb 03, 2009 | 23.20 | 23.95 | 22.87 | 23.45 | 467,658 | +0.07(+0.30%) |
Feb 02, 2009 | 22.82 | 23.39 | 22.42 | 23.38 | 599,118 | +1.23(+5.55%) |
Jan 30, 2009 | 22.48 | 23.02 | 22.00 | 22.15 | 0 | -0.98(-4.24%) |
Jan 29, 2009 | 24.75 | 24.93 | 23.10 | 23.13 | 814,079 | -1.21(-4.97%) |
Jan 28, 2009 | 23.81 | 24.64 | 23.77 | 24.34 | 575,507 | +0.59(+2.48%) |
Jan 27, 2009 | 23.74 | 23.94 | 23.49 | 23.75 | 467,929 | +0.30(+1.28%) |
Jan 26, 2009 | 23.22 | 23.56 | 22.73 | 23.45 | 775,944 | -0.21(-0.89%) |
Jan 23, 2009 | 24.77 | 25.03 | 23.43 | 23.66 | 1,005,856 | -2.34(-9.00%) |
Jan 22, 2009 | 26.20 | 26.32 | 25.71 | 26.00 | 426,153 | -0.18(-0.69%) |
Jan 21, 2009 | 26.14 | 26.81 | 26.00 | 26.18 | 378,540 | +0.18(+0.69%) |
Jan 20, 2009 | 26.11 | 26.48 | 25.52 | 26.00 | 506,441 | -0.89(-3.31%) |
Jan 16, 2009 | 27.22 | 27.50 | 26.77 | 26.89 | 578,886 | -1.32(-4.68%) |
Jan 15, 2009 | 28.52 | 29.12 | 28.09 | 28.21 | 632,902 | -0.39(-1.36%) |
Jan 14, 2009 | 28.18 | 28.86 | 27.90 | 28.60 | 601,143 | +0.58(+2.07%) |
Jan 13, 2009 | 28.08 | 28.18 | 27.48 | 28.02 | 504,476 | -0.10(-0.36%) |
Jan 12, 2009 | 27.55 | 28.40 | 27.35 | 28.12 | 575,155 | +1.86(+7.08%) |
Jan 09, 2009 | 26.74 | 26.74 | 25.37 | 26.26 | 619,431 | +0.21(+0.81%) |
Jan 08, 2009 | 26.08 | 26.37 | 25.75 | 26.05 | 571,009 | -0.90(-3.34%) |
Jan 07, 2009 | 25.95 | 27.23 | 25.91 | 26.95 | 693,953 | +1.32(+5.15%) |
Jan 06, 2009 | 26.62 | 26.86 | 25.30 | 25.63 | 605,524 | -0.41(-1.57%) |
Jan 05, 2009 | 26.51 | 26.73 | 25.90 | 26.04 | 552,509 | +0.97(+3.87%) |
Jan 02, 2009 | 25.41 | 25.41 | 24.83 | 25.07 | 0 | +0.20(+0.80%) |
Jan 01, 2009 | 26.12 | 26.56 | 24.52 | 24.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.12 | 26.56 | 24.52 | 24.87 | 830,916 | -0.46(-1.82%) |
Dec 30, 2008 | 25.44 | 25.81 | 25.21 | 25.33 | 666,951 | +0.33(+1.32%) |
Dec 29, 2008 | 24.94 | 25.31 | 24.51 | 25.00 | 737,694 | -0.51(-2.00%) |
Dec 26, 2008 | 26.90 | 27.33 | 25.31 | 25.51 | 313,614 | -1.58(-5.83%) |
Dec 24, 2008 | 28.05 | 28.05 | 27.03 | 27.09 | 163,031 | -0.68(-2.45%) |
Dec 23, 2008 | 27.51 | 28.46 | 27.16 | 27.77 | 438,765 | +0.60(+2.21%) |
Dec 22, 2008 | 27.21 | 27.54 | 26.86 | 27.17 | 411,262 | -0.72(-2.58%) |
Dec 19, 2008 | 27.71 | 28.21 | 27.60 | 27.89 | 433,522 | +1.13(+4.22%) |
Dec 18, 2008 | 26.01 | 27.21 | 26.01 | 26.76 | 838,387 | +0.98(+3.80%) |
Dec 17, 2008 | 25.83 | 26.11 | 24.68 | 25.78 | 680,669 | -0.54(-2.05%) |
Dec 16, 2008 | 27.91 | 28.17 | 26.21 | 26.32 | 585,524 | -1.36(-4.91%) |
Dec 15, 2008 | 28.60 | 28.63 | 27.42 | 27.68 | 481,625 | -1.32(-4.55%) |
Dec 12, 2008 | 29.23 | 29.29 | 28.42 | 29.00 | 439,709 | -0.20(-0.68%) |
Dec 11, 2008 | 28.46 | 29.30 | 28.18 | 29.20 | 424,437 | -0.55(-1.85%) |
Dec 10, 2008 | 30.20 | 30.57 | 29.50 | 29.75 | 536,283 | -2.46(-7.63%) |
Dec 09, 2008 | 32.83 | 32.97 | 31.85 | 32.21 | 276,490 | -0.11(-0.34%) |
Dec 08, 2008 | 32.09 | 32.98 | 31.89 | 32.32 | 473,493 | -1.33(-3.95%) |
Dec 05, 2008 | 34.04 | 34.81 | 33.45 | 33.65 | 755,806 | +0.79(+2.40%) |
Dec 04, 2008 | 33.04 | 33.14 | 31.29 | 32.86 | 525,133 | +0.61(+1.89%) |
Dec 03, 2008 | 32.67 | 33.06 | 31.66 | 32.25 | 396,210 | +0.55(+1.73%) |
Dec 02, 2008 | 31.95 | 32.24 | 31.55 | 31.70 | 444,708 | -1.02(-3.11%) |