Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.52 | 23.15 | 23.15 | 23.15 | 297,613 | -0.30(-1.30%) |
Dec 30, 2009 | 23.75 | 23.85 | 23.37 | 23.45 | 386,300 | -0.40(-1.66%) |
Dec 29, 2009 | 23.91 | 23.99 | 23.77 | 23.85 | 149,044 | -0.07(-0.28%) |
Dec 28, 2009 | 24.11 | 24.11 | 23.83 | 23.91 | 288,484 | -0.22(-0.90%) |
Dec 24, 2009 | 23.94 | 24.26 | 23.94 | 24.13 | 107,590 | +0.14(+0.58%) |
Dec 23, 2009 | 23.38 | 24.13 | 23.17 | 23.99 | 431,909 | +0.65(+2.77%) |
Dec 22, 2009 | 23.12 | 23.71 | 23.03 | 23.35 | 406,886 | +0.24(+1.06%) |
Dec 21, 2009 | 22.76 | 23.40 | 22.59 | 23.10 | 316,554 | +0.34(+1.48%) |
Dec 18, 2009 | 22.36 | 22.76 | 22.26 | 22.76 | 1,034,073 | +0.22(+1.00%) |
Dec 17, 2009 | 22.53 | 22.66 | 22.37 | 22.54 | 416,539 | -0.11(-0.50%) |
Dec 16, 2009 | 22.92 | 23.07 | 22.57 | 22.65 | 267,731 | -0.09(-0.41%) |
Dec 15, 2009 | 23.01 | 23.06 | 22.72 | 22.74 | 391,792 | -0.22(-0.98%) |
Dec 14, 2009 | 22.87 | 23.06 | 22.57 | 22.97 | 337,410 | +0.53(+2.36%) |
Dec 11, 2009 | 22.64 | 22.65 | 22.16 | 22.44 | 462,158 | -0.11(-0.50%) |
Dec 10, 2009 | 22.92 | 22.92 | 22.47 | 22.55 | 432,194 | -0.30(-1.33%) |
Dec 09, 2009 | 21.97 | 23.01 | 21.74 | 22.86 | 2,096,401 | +2.73(+13.59%) |
Dec 08, 2009 | 19.89 | 20.41 | 19.70 | 20.12 | 444,235 | +0.12(+0.59%) |
Dec 07, 2009 | 19.65 | 20.04 | 19.59 | 20.00 | 324,179 | +0.46(+2.33%) |
Dec 04, 2009 | 19.57 | 19.64 | 19.31 | 19.55 | 336,385 | +0.22(+1.13%) |
Dec 03, 2009 | 19.64 | 19.82 | 19.29 | 19.33 | 305,446 | -0.22(-1.15%) |
Dec 02, 2009 | 19.26 | 19.66 | 19.16 | 19.55 | 511,484 | +0.34(+1.75%) |
Dec 01, 2009 | 19.15 | 19.29 | 19.06 | 19.22 | 477,160 | +0.23(+1.22%) |
Nov 30, 2009 | 19.19 | 19.28 | 18.77 | 18.99 | 537,717 | -0.22(-1.14%) |
Nov 27, 2009 | 19.41 | 19.53 | 19.16 | 19.20 | 196,670 | -0.54(-2.71%) |
Nov 25, 2009 | 20.00 | 20.20 | 19.74 | 19.74 | 492,805 | -0.19(-0.96%) |
Nov 24, 2009 | 19.51 | 20.00 | 19.51 | 19.93 | 540,370 | +0.32(+1.65%) |
Nov 23, 2009 | 20.11 | 20.27 | 19.58 | 19.61 | 1,130,519 | -0.48(-2.40%) |
Nov 20, 2009 | 20.43 | 20.64 | 19.98 | 20.09 | 797,006 | -0.44(-2.16%) |
Nov 19, 2009 | 21.15 | 21.17 | 20.46 | 20.53 | 299,739 | -0.63(-2.97%) |
Nov 18, 2009 | 21.14 | 21.16 | 20.93 | 21.16 | 230,131 | -0.01(-0.03%) |
Nov 17, 2009 | 21.30 | 21.45 | 21.09 | 21.17 | 312,129 | -0.22(-1.05%) |
Nov 16, 2009 | 21.09 | 21.50 | 21.05 | 21.39 | 300,488 | +0.43(+2.05%) |
Nov 13, 2009 | 21.07 | 21.13 | 20.82 | 20.96 | 310,273 | -0.07(-0.35%) |
Nov 12, 2009 | 21.36 | 21.50 | 20.99 | 21.03 | 248,475 | -0.28(-1.33%) |
Nov 11, 2009 | 21.07 | 21.39 | 20.99 | 21.32 | 167,323 | +0.28(+1.35%) |
Nov 10, 2009 | 21.25 | 21.48 | 20.98 | 21.03 | 131,331 | -0.37(-1.73%) |
Nov 09, 2009 | 21.38 | 21.61 | 21.32 | 21.40 | 234,574 | +0.07(+0.34%) |
Nov 06, 2009 | 21.14 | 21.62 | 21.11 | 21.33 | 110,397 | +0.03(+0.16%) |
Nov 05, 2009 | 20.91 | 21.39 | 20.69 | 21.30 | 176,595 | +0.53(+2.54%) |
Nov 04, 2009 | 21.33 | 21.37 | 20.73 | 20.77 | 226,278 | -0.56(-2.63%) |
Nov 03, 2009 | 21.05 | 21.33 | 20.87 | 21.33 | 294,816 | +0.15(+0.72%) |
Nov 02, 2009 | 21.21 | 21.40 | 20.94 | 21.18 | 351,712 | -0.04(-0.19%) |
Oct 30, 2009 | 21.60 | 21.72 | 21.00 | 21.22 | 434,714 | -0.54(-2.46%) |
Oct 29, 2009 | 21.63 | 21.88 | 21.37 | 21.75 | 333,535 | +0.48(+2.27%) |
Oct 28, 2009 | 21.59 | 21.87 | 21.25 | 21.27 | 1,908,672 | -0.44(-2.04%) |
Oct 27, 2009 | 21.97 | 22.10 | 21.65 | 21.71 | 389,338 | -0.23(-1.05%) |
Oct 26, 2009 | 21.83 | 22.25 | 21.65 | 21.94 | 427,858 | +0.09(+0.42%) |
Oct 23, 2009 | 21.86 | 22.39 | 21.70 | 21.85 | 220,240 | -0.39(-1.75%) |
Oct 22, 2009 | 22.31 | 22.34 | 22.09 | 22.24 | 285,112 | -0.02(-0.09%) |
Oct 21, 2009 | 22.39 | 22.78 | 22.26 | 22.26 | 316,536 | -0.13(-0.59%) |
Oct 20, 2009 | 22.36 | 22.74 | 22.29 | 22.39 | 187,595 | -0.17(-0.76%) |
Oct 19, 2009 | 21.94 | 22.64 | 21.79 | 22.57 | 694,852 | +0.76(+3.48%) |
Oct 16, 2009 | 22.19 | 22.31 | 21.67 | 21.81 | 655,813 | -0.40(-1.81%) |
Oct 15, 2009 | 22.42 | 22.46 | 22.10 | 22.21 | 492,027 | -0.39(-1.72%) |
Oct 14, 2009 | 21.49 | 22.64 | 21.47 | 22.60 | 758,502 | +1.31(+6.14%) |
Oct 13, 2009 | 21.52 | 21.55 | 21.07 | 21.29 | 679,704 | +0.20(+0.94%) |
Oct 12, 2009 | 21.30 | 21.36 | 20.97 | 21.09 | 167,806 | -0.24(-1.11%) |
Oct 09, 2009 | 21.13 | 21.35 | 21.09 | 21.33 | 217,317 | +0.17(+0.81%) |
Oct 08, 2009 | 21.32 | 21.46 | 21.04 | 21.16 | 341,727 | -0.03(-0.16%) |
Oct 07, 2009 | 21.33 | 21.43 | 21.09 | 21.19 | 419,398 | -0.11(-0.53%) |
Oct 06, 2009 | 21.25 | 21.32 | 21.18 | 21.30 | 385,915 | +0.09(+0.44%) |
Oct 05, 2009 | 21.48 | 21.54 | 21.14 | 21.21 | 404,606 | -0.15(-0.71%) |
Oct 02, 2009 | 21.84 | 21.87 | 21.31 | 21.36 | 423,025 | -0.46(-2.09%) |
Oct 01, 2009 | 21.96 | 22.10 | 21.80 | 21.82 | 499,703 | -0.13(-0.57%) |
Sep 30, 2009 | 22.03 | 22.35 | 21.83 | 21.94 | 669,237 | -0.01(-0.06%) |
Sep 29, 2009 | 22.49 | 22.66 | 21.77 | 21.96 | 742,059 | -0.51(-2.26%) |
Sep 28, 2009 | 22.68 | 22.80 | 22.37 | 22.47 | 348,156 | -0.07(-0.29%) |
Sep 25, 2009 | 23.16 | 23.27 | 22.16 | 22.53 | 1,199,301 | -1.29(-5.43%) |
Sep 24, 2009 | 23.45 | 24.27 | 23.43 | 23.83 | 1,846,708 | +1.31(+5.84%) |
Sep 23, 2009 | 22.53 | 22.74 | 22.39 | 22.51 | 499,457 | -0.05(-0.21%) |
Sep 22, 2009 | 22.86 | 22.86 | 22.39 | 22.56 | 712,578 | -0.15(-0.64%) |
Sep 21, 2009 | 22.80 | 22.94 | 22.61 | 22.70 | 529,316 | -0.13(-0.58%) |
Sep 18, 2009 | 22.80 | 23.01 | 22.24 | 22.84 | 551,077 | +0.05(+0.20%) |
Sep 17, 2009 | 22.87 | 23.02 | 22.58 | 22.79 | 400,856 | -0.03(-0.12%) |
Sep 16, 2009 | 23.11 | 23.11 | 22.64 | 22.82 | 752,457 | -0.21(-0.92%) |
Sep 15, 2009 | 22.90 | 23.21 | 22.84 | 23.03 | 217,501 | +0.05(+0.20%) |
Sep 14, 2009 | 22.55 | 23.03 | 22.49 | 22.98 | 305,908 | +0.24(+1.05%) |
Sep 11, 2009 | 23.00 | 23.15 | 22.61 | 22.74 | 297,205 | -0.31(-1.35%) |
Sep 10, 2009 | 22.83 | 23.05 | 22.64 | 23.05 | 413,598 | +0.18(+0.78%) |
Sep 09, 2009 | 22.68 | 23.21 | 22.64 | 22.88 | 320,239 | +0.25(+1.11%) |
Sep 08, 2009 | 22.55 | 22.78 | 22.15 | 22.63 | 424,799 | +0.13(+0.56%) |
Sep 04, 2009 | 22.16 | 22.50 | 22.04 | 22.50 | 191,870 | +0.24(+1.10%) |
Sep 03, 2009 | 21.99 | 22.27 | 21.96 | 22.26 | 149,064 | +0.28(+1.29%) |
Sep 02, 2009 | 22.06 | 22.23 | 21.91 | 21.97 | 283,098 | -0.14(-0.63%) |
Sep 01, 2009 | 22.47 | 22.94 | 21.98 | 22.11 | 409,249 | -0.42(-1.88%) |
Aug 31, 2009 | 22.71 | 22.75 | 22.46 | 22.53 | 403,192 | -0.25(-1.10%) |
Aug 28, 2009 | 23.01 | 23.23 | 22.72 | 22.78 | 284,300 | -0.19(-0.83%) |
Aug 27, 2009 | 22.88 | 23.01 | 22.65 | 22.98 | 191,591 | +0.22(+0.96%) |
Aug 26, 2009 | 22.68 | 23.05 | 22.62 | 22.76 | 223,246 | +0.01(+0.06%) |
Aug 25, 2009 | 23.25 | 23.41 | 22.63 | 22.74 | 337,882 | -0.38(-1.63%) |
Aug 24, 2009 | 23.19 | 23.44 | 23.10 | 23.12 | 409,599 | -0.05(-0.20%) |
Aug 21, 2009 | 22.83 | 23.33 | 22.64 | 23.17 | 535,945 | +0.59(+2.63%) |
Aug 20, 2009 | 22.20 | 22.58 | 22.20 | 22.57 | 560,540 | +0.28(+1.27%) |
Aug 19, 2009 | 21.92 | 22.50 | 21.88 | 22.29 | 316,610 | +0.28(+1.29%) |
Aug 18, 2009 | 21.94 | 22.24 | 21.39 | 22.00 | 710,209 | +0.20(+0.91%) |
Aug 17, 2009 | 21.89 | 21.92 | 21.40 | 21.81 | 381,310 | -0.22(-1.02%) |
Aug 14, 2009 | 22.16 | 22.28 | 21.76 | 22.03 | 189,688 | -0.22(-0.98%) |
Aug 13, 2009 | 22.05 | 22.43 | 21.83 | 22.25 | 233,442 | +0.38(+1.72%) |
Aug 12, 2009 | 21.55 | 22.22 | 21.37 | 21.87 | 357,680 | +0.39(+1.81%) |
Aug 11, 2009 | 21.46 | 21.74 | 21.46 | 21.48 | 279,580 | -0.11(-0.49%) |
Aug 10, 2009 | 21.65 | 21.65 | 21.42 | 21.59 | 584,785 | -0.18(-0.85%) |
Aug 07, 2009 | 21.28 | 22.12 | 21.28 | 21.77 | 417,428 | +0.75(+3.55%) |
Aug 06, 2009 | 21.03 | 21.35 | 20.62 | 21.03 | 653,264 | +0.11(+0.54%) |
Aug 05, 2009 | 21.14 | 21.28 | 20.66 | 20.91 | 698,059 | -0.14(-0.66%) |
Aug 04, 2009 | 21.01 | 21.30 | 20.90 | 21.05 | 474,196 | +0.05(+0.25%) |
Aug 03, 2009 | 21.10 | 21.71 | 20.85 | 21.00 | 248,816 | -0.05(-0.25%) |
Jul 31, 2009 | 21.05 | 21.65 | 21.03 | 21.05 | 246,893 | -0.13(-0.62%) |
Jul 30, 2009 | 21.63 | 21.75 | 21.09 | 21.18 | 364,050 | -0.29(-1.35%) |
Jul 29, 2009 | 21.71 | 21.73 | 21.34 | 21.48 | 178,136 | -0.26(-1.22%) |
Jul 28, 2009 | 21.52 | 21.88 | 21.24 | 21.74 | 236,482 | +0.21(+0.98%) |
Jul 27, 2009 | 21.75 | 21.98 | 21.02 | 21.53 | 357,073 | -0.52(-2.34%) |
Jul 24, 2009 | 22.05 | 22.32 | 21.73 | 22.04 | 273,910 | -0.17(-0.74%) |
Jul 23, 2009 | 21.83 | 22.57 | 21.75 | 22.21 | 399,933 | +0.30(+1.36%) |
Jul 22, 2009 | 21.86 | 22.10 | 21.60 | 21.91 | 303,635 | +0.06(+0.27%) |
Jul 21, 2009 | 22.04 | 22.04 | 21.58 | 21.85 | 265,029 | -0.06(-0.27%) |
Jul 20, 2009 | 21.92 | 22.04 | 21.57 | 21.91 | 245,322 | +0.11(+0.52%) |
Jul 17, 2009 | 21.77 | 22.08 | 21.50 | 21.80 | 547,179 | +0.08(+0.37%) |
Jul 16, 2009 | 21.38 | 21.79 | 21.28 | 21.72 | 623,165 | +0.22(+1.01%) |
Jul 15, 2009 | 21.71 | 21.79 | 21.18 | 21.50 | 514,891 | -0.04(-0.18%) |
Jul 14, 2009 | 20.64 | 21.55 | 20.46 | 21.54 | 646,023 | +0.84(+4.05%) |
Jul 13, 2009 | 20.48 | 20.81 | 20.30 | 20.70 | 449,145 | +0.28(+1.36%) |
Jul 10, 2009 | 20.33 | 20.56 | 20.20 | 20.43 | 277,438 | +0.09(+0.45%) |
Jul 09, 2009 | 20.47 | 20.66 | 20.26 | 20.33 | 419,576 | -0.13(-0.65%) |
Jul 08, 2009 | 20.48 | 20.62 | 19.97 | 20.46 | 991,479 | -0.01(-0.03%) |
Jul 07, 2009 | 20.80 | 20.87 | 20.45 | 20.47 | 519,389 | -0.26(-1.27%) |
Jul 06, 2009 | 20.91 | 21.14 | 20.49 | 20.74 | 475,443 | -0.36(-1.72%) |
Jul 02, 2009 | 21.26 | 21.50 | 20.93 | 21.10 | 639,920 | -0.40(-1.87%) |
Jul 01, 2009 | 20.91 | 21.80 | 20.91 | 21.50 | 1,069,000 | +0.44(+2.10%) |
Jun 30, 2009 | 20.13 | 21.24 | 20.13 | 21.06 | 1,213,081 | +0.87(+4.32%) |
Jun 29, 2009 | 20.22 | 20.48 | 19.96 | 20.19 | 1,080,184 | -0.10(-0.49%) |
Jun 26, 2009 | 19.73 | 20.49 | 19.71 | 20.29 | 1,149,306 | +0.44(+2.20%) |
Jun 25, 2009 | 19.40 | 19.94 | 19.19 | 19.85 | 818,818 | +0.52(+2.70%) |
Jun 24, 2009 | 19.45 | 19.65 | 19.18 | 19.33 | 515,040 | +0.01(+0.03%) |
Jun 23, 2009 | 19.39 | 19.53 | 19.13 | 19.32 | 460,453 | +0.06(+0.31%) |
Jun 22, 2009 | 19.82 | 20.04 | 19.18 | 19.26 | 514,287 | -0.57(-2.90%) |
Jun 19, 2009 | 20.11 | 20.48 | 19.79 | 19.84 | 696,020 | -0.01(-0.03%) |
Jun 18, 2009 | 19.86 | 20.27 | 19.80 | 19.84 | 448,503 | -0.09(-0.43%) |
Jun 17, 2009 | 19.80 | 20.17 | 19.61 | 19.93 | 428,962 | +0.08(+0.40%) |
Jun 16, 2009 | 20.05 | 20.05 | 19.55 | 19.85 | 797,623 | +0.02(+0.10%) |
Jun 15, 2009 | 20.39 | 20.48 | 19.51 | 19.83 | 549,877 | -0.69(-3.35%) |
Jun 12, 2009 | 20.31 | 20.66 | 20.19 | 20.52 | 499,958 | +0.05(+0.26%) |
Jun 11, 2009 | 20.39 | 20.87 | 20.25 | 20.46 | 768,411 | +0.17(+0.81%) |
Jun 10, 2009 | 20.60 | 20.83 | 20.07 | 20.30 | 419,416 | -0.17(-0.84%) |
Jun 09, 2009 | 20.09 | 20.80 | 20.00 | 20.47 | 815,194 | +0.35(+1.74%) |
Jun 08, 2009 | 19.82 | 20.36 | 19.65 | 20.12 | 477,126 | +0.03(+0.16%) |
Jun 05, 2009 | 20.71 | 20.71 | 19.92 | 20.09 | 936,654 | -0.24(-1.20%) |
Jun 04, 2009 | 20.63 | 20.81 | 19.54 | 20.33 | 1,816,356 | +1.00(+5.16%) |
Jun 03, 2009 | 19.53 | 19.86 | 18.96 | 19.34 | 953,088 | -0.22(-1.15%) |
Jun 02, 2009 | 19.53 | 19.84 | 19.09 | 19.56 | 662,695 | -0.09(-0.44%) |
Jun 01, 2009 | 19.38 | 19.96 | 19.09 | 19.65 | 978,694 | +0.40(+2.06%) |
May 29, 2009 | 18.80 | 19.40 | 18.75 | 19.25 | 532,780 | +0.49(+2.61%) |
May 28, 2009 | 18.74 | 19.27 | 18.49 | 18.76 | 520,971 | +0.16(+0.85%) |
May 27, 2009 | 19.02 | 19.28 | 18.48 | 18.60 | 693,637 | -0.55(-2.86%) |
May 26, 2009 | 18.26 | 19.24 | 18.17 | 19.15 | 765,411 | +0.74(+4.02%) |
May 22, 2009 | 18.60 | 18.90 | 18.29 | 18.41 | 548,681 | -0.18(-0.96%) |
May 21, 2009 | 18.73 | 18.92 | 18.44 | 18.59 | 727,611 | -0.21(-1.12%) |
May 20, 2009 | 18.99 | 19.77 | 18.68 | 18.80 | 1,110,966 | -0.13(-0.66%) |
May 19, 2009 | 18.68 | 19.20 | 18.54 | 18.93 | 895,015 | +0.05(+0.28%) |
May 18, 2009 | 18.55 | 18.91 | 18.22 | 18.87 | 750,082 | +0.33(+1.78%) |
May 15, 2009 | 18.10 | 18.87 | 17.80 | 18.54 | 1,489,574 | +0.69(+3.89%) |
May 14, 2009 | 17.60 | 17.98 | 17.54 | 17.85 | 922,336 | +0.24(+1.39%) |
May 13, 2009 | 17.86 | 18.03 | 17.44 | 17.60 | 711,500 | -0.46(-2.56%) |
May 12, 2009 | 18.13 | 18.30 | 17.59 | 18.07 | 1,020,560 | -0.02(-0.11%) |
May 11, 2009 | 18.02 | 18.25 | 17.57 | 18.09 | 837,076 | +0.03(+0.15%) |
May 08, 2009 | 18.58 | 18.99 | 17.86 | 18.06 | 1,285,740 | -0.42(-2.29%) |
May 07, 2009 | 19.16 | 19.20 | 18.30 | 18.48 | 1,168,249 | -0.56(-2.95%) |
May 06, 2009 | 19.04 | 19.29 | 18.86 | 19.04 | 1,956,603 | +0.09(+0.49%) |
May 05, 2009 | 19.49 | 19.49 | 18.54 | 18.95 | 3,411,576 | -0.66(-3.37%) |
May 04, 2009 | 20.62 | 21.87 | 19.42 | 19.61 | 4,099,089 | -2.71(-12.16%) |
May 01, 2009 | 21.99 | 22.62 | 21.80 | 22.33 | 524,724 | +0.22(+0.99%) |
Apr 30, 2009 | 22.76 | 22.85 | 22.00 | 22.11 | 729,281 | -0.59(-2.59%) |
Apr 29, 2009 | 22.15 | 23.11 | 21.99 | 22.70 | 809,488 | +0.79(+3.59%) |
Apr 28, 2009 | 21.92 | 22.27 | 21.54 | 21.91 | 598,570 | -0.14(-0.63%) |
Apr 27, 2009 | 22.39 | 22.66 | 21.79 | 22.05 | 902,215 | -0.40(-1.77%) |
Apr 24, 2009 | 21.86 | 22.72 | 21.52 | 22.45 | 866,132 | +0.87(+4.01%) |
Apr 23, 2009 | 21.67 | 21.69 | 21.07 | 21.58 | 1,036,114 | -0.18(-0.82%) |
Apr 22, 2009 | 21.09 | 22.26 | 21.09 | 21.76 | 1,750,590 | +0.67(+3.20%) |
Apr 21, 2009 | 19.44 | 21.11 | 19.39 | 21.09 | 1,158,130 | +1.63(+8.39%) |
Apr 20, 2009 | 18.30 | 19.62 | 18.30 | 19.45 | 928,101 | +0.42(+2.19%) |
Apr 17, 2009 | 18.82 | 19.18 | 18.52 | 19.04 | 540,164 | +0.25(+1.34%) |
Apr 16, 2009 | 18.27 | 18.87 | 18.08 | 18.79 | 542,116 | +0.52(+2.82%) |
Apr 15, 2009 | 17.84 | 18.33 | 17.84 | 18.27 | 425,108 | +0.26(+1.47%) |
Apr 14, 2009 | 17.86 | 18.08 | 17.53 | 18.01 | 334,797 | -0.17(-0.91%) |
Apr 13, 2009 | 17.86 | 18.26 | 17.52 | 18.17 | 451,555 | +0.13(+0.73%) |
Apr 09, 2009 | 16.69 | 18.05 | 16.69 | 18.04 | 597,310 | +0.83(+4.84%) |
Apr 08, 2009 | 16.84 | 17.23 | 16.77 | 17.21 | 311,077 | +0.43(+2.56%) |
Apr 07, 2009 | 16.82 | 17.37 | 16.53 | 16.78 | 603,782 | -0.18(-1.09%) |
Apr 06, 2009 | 17.46 | 17.70 | 16.72 | 16.96 | 843,019 | -0.76(-4.29%) |
Apr 03, 2009 | 17.53 | 17.82 | 17.31 | 17.72 | 711,737 | +0.15(+0.87%) |
Apr 02, 2009 | 16.77 | 17.73 | 16.77 | 17.57 | 896,886 | +0.96(+5.81%) |
Apr 01, 2009 | 16.02 | 16.63 | 15.87 | 16.61 | 721,635 | +0.24(+1.49%) |
Mar 31, 2009 | 15.87 | 16.90 | 15.66 | 16.36 | 1,706,890 | +0.63(+3.99%) |
Mar 30, 2009 | 15.41 | 15.77 | 15.19 | 15.74 | 793,749 | +0.09(+0.59%) |
Mar 26, 2009 | 15.19 | 15.70 | 14.96 | 15.64 | 766,926 | +0.69(+4.59%) |
Mar 25, 2009 | 14.76 | 15.33 | 14.53 | 14.96 | 874,888 | +0.38(+2.58%) |
Mar 24, 2009 | 14.04 | 14.76 | 13.95 | 14.58 | 1,174,208 | +0.55(+3.91%) |
Mar 23, 2009 | 13.41 | 14.60 | 13.26 | 14.03 | 1,726,112 | -0.05(-0.37%) |
Mar 20, 2009 | 15.25 | 15.31 | 14.02 | 14.08 | 1,935,231 | -1.02(-6.74%) |
Mar 19, 2009 | 15.48 | 15.48 | 14.86 | 15.10 | 804,785 | +0.03(+0.22%) |
Mar 18, 2009 | 15.24 | 15.24 | 14.48 | 15.07 | 1,202,097 | -0.17(-1.13%) |
Mar 17, 2009 | 14.68 | 15.25 | 14.20 | 15.24 | 857,182 | +0.56(+3.83%) |
Mar 16, 2009 | 14.61 | 14.99 | 14.14 | 14.68 | 1,575,193 | +0.40(+2.82%) |
Mar 13, 2009 | 14.24 | 14.51 | 13.74 | 14.28 | 1,367,917 | +0.09(+0.61%) |
Mar 12, 2009 | 13.90 | 14.23 | 13.43 | 14.19 | 1,888,503 | +0.22(+1.56%) |
Mar 11, 2009 | 15.19 | 16.09 | 13.87 | 13.97 | 3,323,467 | -0.88(-5.90%) |
Mar 10, 2009 | 17.86 | 17.95 | 12.92 | 14.85 | 9,841,148 | -8.57(-36.60%) |
Mar 09, 2009 | 23.70 | 24.38 | 23.23 | 23.42 | 644,426 | -0.38(-1.61%) |
Mar 06, 2009 | 23.43 | 23.95 | 23.28 | 23.80 | 436,181 | +0.55(+2.36%) |
Mar 05, 2009 | 24.45 | 24.82 | 23.19 | 23.25 | 847,212 | -1.61(-6.48%) |
Mar 04, 2009 | 24.73 | 25.29 | 24.47 | 24.86 | 464,880 | +0.30(+1.24%) |
Mar 02, 2009 | 24.77 | 24.98 | 24.49 | 24.56 | 599,805 | -0.40(-1.61%) |
Feb 27, 2009 | 24.67 | 25.38 | 24.65 | 24.96 | 447,252 | +0.24(+0.96%) |
Feb 26, 2009 | 25.17 | 25.37 | 24.71 | 24.73 | 489,915 | -0.38(-1.53%) |
Feb 25, 2009 | 25.33 | 25.64 | 24.77 | 25.11 | 369,120 | -0.32(-1.27%) |
Feb 24, 2009 | 24.90 | 25.58 | 24.60 | 25.43 | 463,888 | +0.80(+3.24%) |
Feb 23, 2009 | 25.88 | 25.93 | 24.57 | 24.63 | 542,868 | -1.20(-4.65%) |
Feb 20, 2009 | 25.79 | 26.09 | 25.66 | 25.84 | 484,903 | -0.26(-0.99%) |
Feb 19, 2009 | 26.33 | 26.53 | 26.07 | 26.09 | 326,241 | -0.03(-0.10%) |
Feb 18, 2009 | 26.09 | 26.54 | 25.97 | 26.12 | 461,674 | +0.06(+0.23%) |
Feb 17, 2009 | 26.29 | 26.39 | 25.68 | 26.06 | 427,007 | -0.85(-3.17%) |
Feb 13, 2009 | 26.70 | 27.55 | 26.58 | 26.91 | 214,076 | +0.15(+0.57%) |
Feb 12, 2009 | 26.10 | 26.83 | 26.02 | 26.76 | 319,983 | +0.31(+1.17%) |
Feb 11, 2009 | 26.45 | 26.82 | 26.23 | 26.45 | 502,153 | -0.01(-0.02%) |
Feb 10, 2009 | 27.08 | 27.45 | 26.17 | 26.46 | 380,873 | -0.81(-2.98%) |
Feb 09, 2009 | 27.18 | 27.69 | 27.07 | 27.27 | 356,956 | -0.01(-0.05%) |
Feb 06, 2009 | 26.41 | 27.53 | 26.41 | 27.28 | 620,205 | +0.77(+2.89%) |
Feb 05, 2009 | 25.87 | 26.94 | 25.70 | 26.52 | 917,972 | +0.52(+2.01%) |
Feb 04, 2009 | 25.76 | 26.38 | 25.51 | 25.99 | 813,692 | +0.24(+0.92%) |
Feb 03, 2009 | 25.01 | 25.89 | 24.32 | 25.76 | 950,979 | +0.81(+3.26%) |
Feb 02, 2009 | 25.51 | 25.82 | 24.12 | 24.94 | 1,881,907 | -0.69(-2.68%) |
Jan 30, 2009 | 26.18 | 26.23 | 25.51 | 25.63 | 594,496 | -0.34(-1.30%) |
Jan 29, 2009 | 26.17 | 26.43 | 25.80 | 25.97 | 534,388 | -0.40(-1.53%) |
Jan 28, 2009 | 27.22 | 27.40 | 26.14 | 26.37 | 1,010,519 | -0.68(-2.52%) |
Jan 27, 2009 | 27.08 | 27.19 | 26.89 | 27.05 | 396,473 | +0.11(+0.42%) |
Jan 26, 2009 | 27.03 | 27.65 | 26.78 | 26.94 | 623,546 | -0.07(-0.24%) |
Jan 23, 2009 | 26.05 | 27.30 | 25.93 | 27.00 | 602,616 | +0.65(+2.48%) |
Jan 22, 2009 | 26.37 | 26.85 | 26.16 | 26.35 | 669,392 | -0.24(-0.89%) |
Jan 21, 2009 | 26.67 | 26.93 | 26.30 | 26.59 | 883,852 | +0.09(+0.32%) |
Jan 20, 2009 | 26.73 | 27.19 | 26.34 | 26.50 | 743,081 | -0.58(-2.15%) |
Jan 16, 2009 | 27.32 | 27.32 | 26.60 | 27.08 | 992,880 | +0.20(+0.74%) |
Jan 15, 2009 | 26.89 | 27.02 | 25.78 | 26.89 | 962,542 | -0.02(-0.07%) |
Jan 14, 2009 | 27.92 | 27.92 | 26.63 | 26.91 | 739,643 | -1.19(-4.23%) |
Jan 13, 2009 | 28.36 | 28.49 | 27.92 | 28.09 | 410,987 | -0.25(-0.89%) |
Jan 12, 2009 | 28.64 | 28.77 | 28.13 | 28.35 | 621,130 | -0.29(-1.02%) |
Jan 09, 2009 | 29.33 | 29.33 | 28.52 | 28.64 | 928,891 | -0.48(-1.63%) |
Jan 08, 2009 | 29.38 | 29.50 | 29.03 | 29.11 | 872,484 | -0.41(-1.39%) |
Jan 07, 2009 | 29.77 | 30.17 | 29.25 | 29.52 | 675,551 | -0.32(-1.08%) |
Jan 06, 2009 | 29.61 | 30.22 | 29.28 | 29.85 | 978,530 | -0.66(-2.17%) |
Jan 05, 2009 | 30.74 | 30.80 | 30.12 | 30.51 | 533,617 | -0.16(-0.52%) |