Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.50 | 22.57 | 22.18 | 22.40 | 1,545,934 | +0.03(+0.12%) |
Sep 29, 2009 | 22.41 | 22.49 | 22.26 | 22.37 | 1,001,161 | -0.19(-0.84%) |
Sep 28, 2009 | 22.27 | 22.61 | 22.25 | 22.56 | 2,098,406 | +0.26(+1.17%) |
Sep 25, 2009 | 22.29 | 22.38 | 22.16 | 22.30 | 1,101,114 | +0.00(+0.00%) |
Sep 24, 2009 | 22.78 | 22.80 | 22.16 | 22.30 | 1,661,005 | -0.39(-1.70%) |
Sep 23, 2009 | 22.95 | 23.02 | 22.59 | 22.69 | 1,971,115 | -0.12(-0.52%) |
Sep 22, 2009 | 22.87 | 22.87 | 22.71 | 22.80 | 1,087,180 | +0.29(+1.28%) |
Sep 21, 2009 | 22.36 | 22.55 | 22.30 | 22.52 | 738,870 | -0.25(-1.09%) |
Sep 18, 2009 | 22.86 | 22.86 | 22.65 | 22.76 | 2,027,348 | +0.04(+0.17%) |
Sep 17, 2009 | 22.70 | 22.86 | 22.59 | 22.72 | 5,134,337 | +0.13(+0.55%) |
Sep 16, 2009 | 22.60 | 22.87 | 22.54 | 22.60 | 4,670,921 | +0.33(+1.46%) |
Sep 15, 2009 | 22.26 | 22.43 | 22.10 | 22.27 | 1,107,677 | -0.06(-0.26%) |
Sep 14, 2009 | 22.07 | 22.35 | 22.02 | 22.33 | 1,250,839 | +0.06(+0.26%) |
Sep 11, 2009 | 22.65 | 22.65 | 22.22 | 22.27 | 1,289,759 | -0.07(-0.32%) |
Sep 10, 2009 | 22.15 | 22.41 | 21.99 | 22.35 | 1,648,222 | +0.18(+0.80%) |
Sep 09, 2009 | 22.06 | 22.23 | 21.99 | 22.17 | 3,520,404 | +0.28(+1.28%) |
Sep 08, 2009 | 21.91 | 22.01 | 21.79 | 21.89 | 1,615,721 | +0.41(+1.90%) |
Sep 04, 2009 | 21.19 | 21.53 | 21.09 | 21.48 | 680,065 | +0.26(+1.24%) |
Sep 03, 2009 | 21.25 | 21.26 | 21.01 | 21.22 | 1,688,133 | +0.16(+0.78%) |
Sep 02, 2009 | 20.94 | 21.13 | 20.87 | 21.05 | 742,190 | +0.03(+0.12%) |
Sep 01, 2009 | 21.37 | 21.61 | 20.95 | 21.03 | 3,491,577 | -0.52(-2.42%) |
Aug 31, 2009 | 21.54 | 22.38 | 21.41 | 21.55 | 700,043 | -0.16(-0.72%) |
Aug 28, 2009 | 21.92 | 21.93 | 21.63 | 21.71 | 916,934 | +0.01(+0.06%) |
Aug 27, 2009 | 21.48 | 21.76 | 21.27 | 21.69 | 693,627 | +0.17(+0.79%) |
Aug 26, 2009 | 21.48 | 21.54 | 21.33 | 21.52 | 1,017,056 | -0.10(-0.48%) |
Aug 25, 2009 | 21.64 | 21.81 | 21.59 | 21.63 | 824,681 | +0.19(+0.88%) |
Aug 24, 2009 | 21.56 | 21.63 | 21.40 | 21.44 | 874,650 | -0.01(-0.03%) |
Aug 21, 2009 | 21.33 | 21.52 | 21.29 | 21.44 | 795,491 | +0.41(+1.96%) |
Aug 20, 2009 | 20.86 | 21.11 | 20.81 | 21.03 | 1,068,906 | +0.22(+1.04%) |
Aug 19, 2009 | 20.43 | 20.90 | 20.37 | 20.82 | 528,379 | +0.16(+0.79%) |
Aug 18, 2009 | 20.47 | 20.73 | 20.42 | 20.65 | 786,695 | +0.37(+1.80%) |
Aug 17, 2009 | 20.38 | 20.39 | 20.24 | 20.29 | 750,629 | -0.71(-3.40%) |
Aug 14, 2009 | 21.24 | 21.24 | 20.84 | 21.00 | 1,063,409 | -0.19(-0.88%) |
Aug 13, 2009 | 21.11 | 21.21 | 20.96 | 21.19 | 1,726,003 | +0.33(+1.60%) |
Aug 12, 2009 | 20.55 | 20.99 | 20.55 | 20.86 | 777,054 | +0.26(+1.27%) |
Aug 11, 2009 | 20.65 | 20.66 | 20.48 | 20.60 | 780,822 | -0.14(-0.69%) |
Aug 10, 2009 | 20.78 | 20.83 | 20.62 | 20.74 | 883,000 | -0.15(-0.72%) |
Aug 07, 2009 | 20.96 | 21.00 | 20.82 | 20.89 | 815,599 | -0.05(-0.22%) |
Aug 06, 2009 | 21.05 | 21.07 | 20.70 | 20.94 | 796,617 | -0.14(-0.68%) |
Aug 05, 2009 | 20.99 | 21.08 | 20.71 | 21.08 | 1,336,929 | +0.12(+0.56%) |
Aug 04, 2009 | 20.95 | 21.15 | 20.88 | 20.96 | 1,647,573 | -0.17(-0.80%) |
Aug 03, 2009 | 21.00 | 21.19 | 20.42 | 21.13 | 1,223,188 | +0.51(+2.47%) |
Jul 31, 2009 | 20.45 | 20.73 | 20.35 | 20.62 | 1,103,967 | +0.29(+1.41%) |
Jul 30, 2009 | 20.37 | 20.48 | 20.22 | 20.33 | 591,684 | +0.47(+2.37%) |
Jul 29, 2009 | 20.05 | 20.09 | 19.82 | 19.86 | 1,887,589 | -0.24(-1.17%) |
Jul 28, 2009 | 20.05 | 20.13 | 19.86 | 20.10 | 1,677,801 | -0.02(-0.10%) |
Jul 27, 2009 | 20.05 | 20.20 | 19.94 | 20.12 | 781,444 | -0.04(-0.19%) |
Jul 24, 2009 | 20.03 | 20.16 | 19.89 | 20.16 | 867,387 | +0.17(+0.85%) |
Jul 23, 2009 | 19.69 | 20.15 | 19.67 | 19.99 | 1,689,631 | +0.29(+1.46%) |
Jul 22, 2009 | 19.53 | 19.80 | 19.49 | 19.70 | 780,537 | +0.07(+0.37%) |
Jul 21, 2009 | 19.78 | 19.79 | 19.45 | 19.63 | 1,206,674 | +0.10(+0.50%) |
Jul 20, 2009 | 19.47 | 19.58 | 19.35 | 19.53 | 969,515 | +0.33(+1.73%) |
Jul 17, 2009 | 19.13 | 19.24 | 19.05 | 19.20 | 1,370,534 | -0.03(-0.14%) |
Jul 16, 2009 | 19.06 | 19.29 | 18.99 | 19.22 | 821,670 | +0.31(+1.62%) |
Jul 15, 2009 | 18.83 | 19.08 | 18.79 | 18.92 | 1,215,251 | +0.56(+3.02%) |
Jul 14, 2009 | 18.43 | 18.49 | 18.26 | 18.36 | 590,892 | +0.05(+0.25%) |
Jul 13, 2009 | 18.10 | 18.37 | 18.08 | 18.32 | 673,933 | +0.33(+1.81%) |
Jul 10, 2009 | 17.96 | 18.08 | 17.85 | 17.99 | 802,712 | -0.36(-1.96%) |
Jul 09, 2009 | 18.28 | 18.35 | 18.09 | 18.35 | 1,333,373 | +0.37(+2.03%) |
Jul 08, 2009 | 18.14 | 18.16 | 17.79 | 17.98 | 967,480 | -0.09(-0.52%) |
Jul 07, 2009 | 18.43 | 18.46 | 18.06 | 18.08 | 1,366,658 | -0.46(-2.48%) |
Jul 06, 2009 | 18.28 | 18.56 | 18.25 | 18.54 | 1,093,572 | +0.03(+0.14%) |
Jul 02, 2009 | 18.71 | 18.85 | 18.45 | 18.51 | 2,393,148 | -0.58(-3.04%) |
Jul 01, 2009 | 19.04 | 19.23 | 18.99 | 19.09 | 5,904,368 | +0.44(+2.38%) |
Jun 30, 2009 | 18.95 | 18.98 | 18.61 | 18.65 | 1,985,449 | -0.21(-1.11%) |
Jun 29, 2009 | 18.87 | 19.01 | 18.76 | 18.86 | 758,516 | +0.07(+0.35%) |
Jun 26, 2009 | 18.82 | 18.87 | 18.65 | 18.79 | 1,035,417 | +0.00(+0.00%) |
Jun 25, 2009 | 18.43 | 18.80 | 18.39 | 18.79 | 1,103,712 | +0.46(+2.49%) |
Jun 24, 2009 | 18.68 | 18.78 | 18.34 | 18.34 | 1,166,816 | -0.09(-0.50%) |
Jun 23, 2009 | 18.41 | 18.49 | 18.21 | 18.43 | 942,555 | +0.30(+1.65%) |
Jun 22, 2009 | 18.55 | 18.56 | 18.09 | 18.13 | 1,755,854 | -0.60(-3.20%) |
Jun 19, 2009 | 18.73 | 18.81 | 18.64 | 18.73 | 913,722 | +0.23(+1.24%) |
Jun 18, 2009 | 18.41 | 18.64 | 18.35 | 18.50 | 1,100,123 | +0.02(+0.11%) |
Jun 17, 2009 | 18.43 | 18.61 | 18.23 | 18.48 | 1,311,589 | +0.02(+0.11%) |
Jun 16, 2009 | 18.78 | 18.80 | 18.43 | 18.46 | 753,645 | -0.21(-1.12%) |
Jun 15, 2009 | 18.95 | 18.95 | 18.51 | 18.67 | 1,268,686 | -0.65(-3.35%) |
Jun 12, 2009 | 19.26 | 19.36 | 19.13 | 19.32 | 1,248,925 | -0.08(-0.44%) |
Jun 11, 2009 | 19.24 | 19.63 | 19.24 | 19.40 | 918,652 | +0.32(+1.68%) |
Jun 10, 2009 | 19.36 | 19.36 | 18.86 | 19.08 | 918,376 | +0.07(+0.37%) |
Jun 09, 2009 | 18.90 | 19.11 | 18.83 | 19.01 | 991,958 | +0.19(+1.01%) |
Jun 08, 2009 | 18.66 | 18.95 | 18.58 | 18.82 | 985,090 | -0.11(-0.59%) |
Jun 05, 2009 | 19.21 | 19.21 | 18.79 | 18.93 | 1,387,569 | -0.22(-1.13%) |
Jun 04, 2009 | 19.05 | 19.18 | 18.93 | 19.15 | 679,503 | +0.07(+0.38%) |
Jun 03, 2009 | 19.23 | 19.23 | 18.83 | 19.07 | 1,454,408 | -0.56(-2.86%) |
Jun 02, 2009 | 19.34 | 19.64 | 19.34 | 19.64 | 1,072,212 | +0.18(+0.94%) |
Jun 01, 2009 | 19.37 | 19.60 | 19.31 | 19.45 | 1,051,391 | +0.46(+2.41%) |
May 29, 2009 | 18.83 | 19.00 | 18.70 | 19.00 | 913,385 | +0.40(+2.18%) |
May 28, 2009 | 18.58 | 18.66 | 18.30 | 18.59 | 1,248,565 | +0.13(+0.71%) |
May 27, 2009 | 18.82 | 18.82 | 18.39 | 18.46 | 3,189,319 | -0.31(-1.64%) |
May 26, 2009 | 18.45 | 18.85 | 18.17 | 18.77 | 831,703 | +0.33(+1.77%) |
May 22, 2009 | 18.45 | 18.54 | 18.34 | 18.44 | 705,679 | +0.14(+0.79%) |
May 21, 2009 | 18.24 | 18.36 | 18.14 | 18.30 | 1,498,348 | -0.18(-0.95%) |
May 20, 2009 | 18.51 | 18.75 | 18.43 | 18.47 | 978,345 | +0.13(+0.71%) |
May 19, 2009 | 18.30 | 18.47 | 18.26 | 18.34 | 4,015,770 | +0.12(+0.64%) |
May 18, 2009 | 18.00 | 18.26 | 17.89 | 18.23 | 1,403,408 | +0.69(+3.95%) |
May 15, 2009 | 17.75 | 17.90 | 17.50 | 17.53 | 4,244,677 | -0.21(-1.18%) |
May 14, 2009 | 17.52 | 17.86 | 17.50 | 17.74 | 2,559,271 | +0.21(+1.19%) |
May 13, 2009 | 17.76 | 17.77 | 17.49 | 17.53 | 1,064,100 | -0.62(-3.42%) |
May 12, 2009 | 18.21 | 18.29 | 17.92 | 18.15 | 993,629 | +0.15(+0.83%) |
May 11, 2009 | 18.08 | 18.10 | 17.92 | 18.00 | 1,389,906 | -0.42(-2.27%) |
May 08, 2009 | 18.09 | 18.48 | 17.98 | 18.42 | 878,578 | +0.72(+4.10%) |
May 07, 2009 | 18.16 | 18.16 | 17.57 | 17.70 | 1,407,771 | -0.27(-1.49%) |
May 06, 2009 | 17.89 | 18.00 | 17.64 | 17.96 | 1,745,160 | +0.54(+3.07%) |
May 05, 2009 | 17.64 | 17.67 | 17.43 | 17.43 | 808,180 | -0.24(-1.37%) |
May 04, 2009 | 17.62 | 17.69 | 17.57 | 17.67 | 1,490,095 | +0.63(+3.72%) |
May 01, 2009 | 16.87 | 17.04 | 16.79 | 17.04 | 1,287,104 | +0.24(+1.40%) |
Apr 30, 2009 | 16.96 | 17.09 | 16.72 | 16.80 | 1,544,757 | +0.04(+0.23%) |
Apr 29, 2009 | 16.59 | 16.90 | 16.53 | 16.76 | 1,438,615 | +0.45(+2.76%) |
Apr 28, 2009 | 16.15 | 16.44 | 16.09 | 16.31 | 868,116 | -0.12(-0.72%) |
Apr 27, 2009 | 16.36 | 16.64 | 16.33 | 16.43 | 1,332,072 | -0.22(-1.29%) |
Apr 24, 2009 | 16.63 | 16.78 | 16.53 | 16.64 | 1,365,058 | +0.27(+1.63%) |
Apr 23, 2009 | 16.20 | 16.40 | 16.05 | 16.38 | 1,167,241 | +0.41(+2.58%) |
Apr 22, 2009 | 15.86 | 16.26 | 15.81 | 15.97 | 1,516,092 | -0.11(-0.69%) |
Apr 21, 2009 | 15.57 | 16.12 | 15.56 | 16.08 | 1,012,641 | +0.35(+2.24%) |
Apr 20, 2009 | 16.05 | 16.19 | 15.71 | 15.72 | 1,062,111 | -0.71(-4.33%) |
Apr 17, 2009 | 16.49 | 16.52 | 16.33 | 16.44 | 853,650 | -0.01(-0.04%) |
Apr 16, 2009 | 16.43 | 16.55 | 16.26 | 16.44 | 832,416 | +0.10(+0.60%) |
Apr 15, 2009 | 16.06 | 16.39 | 16.02 | 16.34 | 4,028,047 | +0.19(+1.17%) |
Apr 14, 2009 | 16.17 | 16.34 | 16.10 | 16.16 | 1,888,774 | -0.12(-0.72%) |
Apr 13, 2009 | 16.09 | 16.44 | 16.01 | 16.27 | 1,379,447 | +0.16(+1.01%) |
Apr 09, 2009 | 16.13 | 16.13 | 15.92 | 16.11 | 1,481,656 | +0.40(+2.54%) |
Apr 08, 2009 | 15.70 | 15.84 | 15.53 | 15.71 | 1,487,481 | +0.13(+0.84%) |
Apr 07, 2009 | 15.65 | 15.74 | 15.52 | 15.58 | 1,998,567 | -0.33(-2.05%) |
Apr 06, 2009 | 15.88 | 15.95 | 15.69 | 15.91 | 9,542,227 | -0.29(-1.77%) |
Apr 03, 2009 | 16.08 | 16.21 | 15.93 | 16.19 | 11,223,785 | +0.08(+0.49%) |
Apr 02, 2009 | 15.93 | 16.36 | 15.93 | 16.12 | 1,975,559 | +0.69(+4.49%) |
Apr 01, 2009 | 14.91 | 15.46 | 14.90 | 15.42 | 3,061,987 | +0.40(+2.65%) |
Mar 31, 2009 | 14.88 | 15.21 | 14.82 | 15.03 | 2,883,258 | +0.39(+2.63%) |
Mar 30, 2009 | 14.75 | 14.75 | 14.49 | 14.64 | 1,529,909 | -1.06(-6.78%) |
Mar 26, 2009 | 15.65 | 15.81 | 15.48 | 15.70 | 2,197,050 | +0.19(+1.22%) |
Mar 25, 2009 | 15.37 | 15.73 | 15.19 | 15.52 | 1,484,069 | +0.27(+1.80%) |
Mar 24, 2009 | 15.35 | 16.23 | 15.24 | 15.24 | 1,624,703 | -0.50(-3.15%) |
Mar 23, 2009 | 15.43 | 15.77 | 15.42 | 15.74 | 1,319,286 | +1.04(+7.06%) |
Mar 20, 2009 | 14.88 | 15.48 | 14.63 | 14.70 | 2,566,338 | -0.22(-1.44%) |
Mar 19, 2009 | 15.25 | 15.28 | 14.87 | 14.91 | 2,101,435 | -0.01(-0.04%) |
Mar 18, 2009 | 14.33 | 14.99 | 14.18 | 14.92 | 2,370,273 | +0.42(+2.93%) |
Mar 17, 2009 | 14.09 | 14.51 | 14.02 | 14.50 | 2,596,409 | +0.37(+2.59%) |
Mar 16, 2009 | 14.22 | 14.44 | 14.10 | 14.13 | 1,068,000 | +0.18(+1.31%) |
Mar 13, 2009 | 13.98 | 14.01 | 13.75 | 13.95 | 0 | +0.03(+0.23%) |
Mar 12, 2009 | 13.41 | 13.92 | 13.33 | 13.92 | 1,626,236 | +0.36(+2.65%) |
Mar 11, 2009 | 13.68 | 13.78 | 13.44 | 13.56 | 1,278,502 | +0.07(+0.53%) |
Mar 10, 2009 | 13.19 | 13.57 | 13.16 | 13.48 | 1,987,662 | +0.79(+6.22%) |
Mar 09, 2009 | 12.61 | 12.90 | 12.58 | 12.69 | 2,724,662 | -0.35(-2.65%) |
Mar 06, 2009 | 13.22 | 13.31 | 12.72 | 13.04 | 0 | +0.09(+0.71%) |
Mar 05, 2009 | 13.19 | 13.33 | 12.86 | 12.95 | 1,281,811 | -0.61(-4.53%) |
Mar 04, 2009 | 13.43 | 13.73 | 13.28 | 13.56 | 2,474,627 | +0.44(+3.33%) |
Mar 02, 2009 | 13.68 | 13.68 | 13.08 | 13.13 | 4,573,967 | -0.74(-5.37%) |
Feb 27, 2009 | 13.99 | 14.16 | 13.73 | 13.87 | 0 | -0.04(-0.26%) |
Feb 26, 2009 | 14.24 | 14.34 | 13.88 | 13.91 | 2,457,262 | -0.12(-0.86%) |
Feb 25, 2009 | 14.18 | 14.25 | 13.81 | 14.03 | 2,695,814 | -0.33(-2.31%) |
Feb 24, 2009 | 13.94 | 14.44 | 13.78 | 14.36 | 2,518,957 | +0.53(+3.86%) |
Feb 23, 2009 | 14.44 | 14.48 | 13.81 | 13.82 | 2,435,149 | -0.54(-3.77%) |
Feb 20, 2009 | 14.30 | 14.53 | 14.08 | 14.37 | 2,758,780 | -0.16(-1.12%) |
Feb 19, 2009 | 14.88 | 14.95 | 14.48 | 14.53 | 2,156,035 | -0.02(-0.14%) |
Feb 18, 2009 | 14.71 | 14.71 | 14.40 | 14.55 | 1,958,282 | -0.02(-0.13%) |
Feb 17, 2009 | 14.74 | 14.79 | 14.53 | 14.57 | 1,457,815 | -0.82(-5.35%) |
Feb 13, 2009 | 15.50 | 15.61 | 15.37 | 15.39 | 1,356,379 | -0.16(-1.05%) |
Feb 12, 2009 | 15.31 | 15.57 | 15.13 | 15.55 | 1,413,042 | -0.03(-0.17%) |
Feb 11, 2009 | 15.69 | 15.74 | 15.38 | 15.58 | 1,408,531 | +0.14(+0.93%) |
Feb 10, 2009 | 16.08 | 16.19 | 15.37 | 15.44 | 1,703,089 | -0.80(-4.95%) |
Feb 09, 2009 | 16.25 | 16.34 | 16.12 | 16.24 | 1,296,200 | +0.03(+0.20%) |
Feb 06, 2009 | 15.92 | 16.32 | 15.89 | 16.21 | 1,206,035 | +0.37(+2.35%) |
Feb 05, 2009 | 15.53 | 15.99 | 15.44 | 15.84 | 1,116,228 | +0.19(+1.21%) |
Feb 04, 2009 | 15.76 | 16.02 | 15.59 | 15.65 | 1,389,107 | -0.07(-0.42%) |
Feb 03, 2009 | 15.48 | 15.83 | 15.34 | 15.71 | 1,074,340 | +0.40(+2.60%) |
Feb 02, 2009 | 14.86 | 15.38 | 14.86 | 15.31 | 1,420,736 | -0.11(-0.72%) |
Jan 30, 2009 | 15.75 | 15.78 | 15.34 | 15.42 | 0 | -0.17(-1.09%) |
Jan 29, 2009 | 15.90 | 15.93 | 15.55 | 15.59 | 1,042,866 | -0.74(-4.56%) |
Jan 28, 2009 | 16.27 | 16.43 | 16.16 | 16.34 | 1,609,830 | +0.52(+3.30%) |
Jan 27, 2009 | 15.78 | 15.93 | 15.62 | 15.82 | 2,613,089 | +0.23(+1.47%) |
Jan 26, 2009 | 15.42 | 15.78 | 15.38 | 15.59 | 1,791,108 | +0.35(+2.32%) |
Jan 23, 2009 | 14.79 | 15.38 | 14.79 | 15.23 | 1,953,592 | -0.14(-0.93%) |
Jan 22, 2009 | 15.22 | 15.52 | 15.07 | 15.38 | 1,769,594 | -0.34(-2.16%) |
Jan 21, 2009 | 15.33 | 15.75 | 15.14 | 15.72 | 1,986,403 | +0.70(+4.65%) |
Jan 20, 2009 | 15.70 | 15.72 | 15.02 | 15.02 | 2,890,394 | -1.21(-7.48%) |
Jan 16, 2009 | 16.46 | 16.52 | 15.85 | 16.23 | 1,481,760 | +0.12(+0.77%) |
Jan 15, 2009 | 16.05 | 16.24 | 15.65 | 16.11 | 2,407,209 | +0.18(+1.15%) |
Jan 14, 2009 | 16.23 | 16.23 | 15.90 | 15.93 | 2,052,694 | -0.73(-4.39%) |
Jan 13, 2009 | 16.64 | 16.80 | 16.53 | 16.66 | 1,490,226 | -0.31(-1.81%) |
Jan 12, 2009 | 17.30 | 17.30 | 16.89 | 16.96 | 1,606,914 | -0.42(-2.44%) |
Jan 09, 2009 | 17.77 | 17.77 | 17.37 | 17.39 | 1,671,349 | -0.54(-3.02%) |
Jan 08, 2009 | 17.70 | 17.94 | 17.59 | 17.93 | 1,022,102 | +0.21(+1.18%) |
Jan 07, 2009 | 17.90 | 17.98 | 17.59 | 17.72 | 2,111,035 | -0.22(-1.20%) |
Jan 06, 2009 | 17.91 | 18.15 | 17.75 | 17.94 | 1,710,844 | +0.16(+0.88%) |
Jan 05, 2009 | 17.81 | 17.96 | 17.70 | 17.78 | 3,541,024 | -0.27(-1.48%) |
Jan 02, 2009 | 17.87 | 18.17 | 17.75 | 18.05 | 0 | +0.11(+0.62%) |
Jan 01, 2009 | 17.62 | 18.08 | 17.54 | 17.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.62 | 18.08 | 17.54 | 17.94 | 4,938,712 | +0.23(+1.29%) |
Dec 30, 2008 | 17.38 | 17.72 | 17.34 | 17.71 | 6,545,184 | +0.55(+3.20%) |
Dec 29, 2008 | 17.48 | 17.48 | 17.05 | 17.16 | 2,987,207 | +0.03(+0.15%) |
Dec 26, 2008 | 17.24 | 17.25 | 17.02 | 17.13 | 2,106,345 | +0.05(+0.31%) |
Dec 24, 2008 | 17.15 | 17.15 | 16.86 | 17.08 | 3,578,362 | -0.37(-2.10%) |
Dec 23, 2008 | 17.62 | 17.78 | 17.32 | 17.45 | 5,643,769 | -0.19(-1.07%) |
Dec 22, 2008 | 17.85 | 17.89 | 17.34 | 17.64 | 8,719,049 | -0.05(-0.30%) |
Dec 19, 2008 | 17.82 | 18.02 | 17.58 | 17.69 | 5,893,736 | -0.22(-1.20%) |
Dec 18, 2008 | 18.43 | 18.45 | 17.70 | 17.91 | 5,887,800 | -0.61(-3.31%) |
Dec 17, 2008 | 18.23 | 18.68 | 18.18 | 18.52 | 5,287,836 | -0.08(-0.42%) |
Dec 16, 2008 | 17.60 | 18.66 | 17.55 | 18.60 | 4,665,144 | +1.02(+5.80%) |
Dec 15, 2008 | 17.62 | 17.64 | 17.31 | 17.58 | 2,915,251 | +0.03(+0.15%) |
Dec 12, 2008 | 17.68 | 17.68 | 17.00 | 17.55 | 5,162,982 | -0.05(-0.26%) |
Dec 11, 2008 | 17.49 | 17.74 | 17.20 | 17.60 | 4,202,785 | +0.13(+0.75%) |
Dec 10, 2008 | 17.28 | 17.93 | 17.15 | 17.47 | 4,453,641 | +0.42(+2.49%) |
Dec 09, 2008 | 17.02 | 17.40 | 16.89 | 17.04 | 7,599,143 | -0.13(-0.76%) |
Dec 08, 2008 | 16.90 | 17.28 | 16.78 | 17.17 | 3,737,855 | +0.68(+4.12%) |
Dec 05, 2008 | 15.93 | 16.57 | 15.51 | 16.49 | 5,075,618 | +0.33(+2.02%) |
Dec 04, 2008 | 16.21 | 16.49 | 15.85 | 16.17 | 4,004,395 | -0.48(-2.90%) |
Dec 03, 2008 | 16.21 | 16.66 | 15.89 | 16.65 | 4,190,437 | +0.16(+0.99%) |
Dec 02, 2008 | 16.23 | 16.52 | 15.99 | 16.49 | 5,355,056 | +0.86(+5.47%) |
Dec 01, 2008 | 16.46 | 16.49 | 15.58 | 15.63 | 7,809,490 | -1.40(-8.24%) |
Nov 28, 2008 | 16.93 | 17.10 | 16.78 | 17.04 | 921,806 | -0.06(-0.34%) |
Nov 26, 2008 | 16.42 | 17.18 | 16.35 | 17.10 | 3,054,854 | +0.22(+1.28%) |
Nov 25, 2008 | 17.09 | 17.34 | 16.43 | 16.88 | 2,106,867 | +0.22(+1.33%) |
Nov 24, 2008 | 16.00 | 16.91 | 15.76 | 16.66 | 3,158,007 | +1.17(+7.55%) |
Nov 21, 2008 | 15.42 | 15.78 | 14.58 | 15.49 | 2,806,021 | +0.80(+5.47%) |
Nov 20, 2008 | 15.37 | 15.62 | 14.56 | 14.69 | 3,101,736 | -0.79(-5.11%) |
Nov 19, 2008 | 16.21 | 16.48 | 15.40 | 15.48 | 1,470,918 | -1.06(-6.43%) |
Nov 18, 2008 | 16.32 | 16.71 | 16.08 | 16.54 | 1,571,888 | +0.04(+0.24%) |
Nov 17, 2008 | 16.51 | 16.91 | 16.31 | 16.50 | 1,238,311 | -0.27(-1.60%) |
Nov 14, 2008 | 16.98 | 17.47 | 16.61 | 16.77 | 2,187,955 | -0.90(-5.10%) |
Nov 13, 2008 | 16.67 | 17.72 | 16.01 | 17.67 | 4,890,765 | +1.24(+7.55%) |
Nov 12, 2008 | 16.96 | 17.02 | 16.40 | 16.43 | 1,522,471 | -0.91(-5.24%) |
Nov 11, 2008 | 17.59 | 17.60 | 17.04 | 17.34 | 2,124,585 | -0.68(-3.77%) |
Nov 10, 2008 | 18.53 | 18.56 | 17.72 | 18.02 | 1,663,135 | -0.24(-1.32%) |
Nov 07, 2008 | 17.82 | 18.26 | 17.80 | 18.26 | 2,080,329 | +1.05(+6.11%) |
Nov 06, 2008 | 18.30 | 18.41 | 17.10 | 17.21 | 1,639,155 | -1.35(-7.25%) |
Nov 05, 2008 | 19.17 | 19.45 | 18.48 | 18.55 | 1,947,780 | -0.98(-5.02%) |
Nov 04, 2008 | 18.84 | 19.54 | 18.73 | 19.53 | 2,166,816 | +1.29(+7.09%) |
Nov 03, 2008 | 18.13 | 18.35 | 18.04 | 18.24 | 1,811,391 | -0.01(-0.04%) |
Oct 31, 2008 | 17.66 | 18.41 | 17.55 | 18.24 | 1,578,682 | +0.19(+1.05%) |
Oct 30, 2008 | 18.34 | 18.46 | 17.65 | 18.06 | 2,260,797 | +0.53(+3.02%) |
Oct 29, 2008 | 17.05 | 18.08 | 16.98 | 17.53 | 1,595,657 | +0.93(+5.63%) |
Oct 28, 2008 | 16.18 | 17.33 | 15.67 | 16.59 | 1,570,542 | +1.16(+7.53%) |
Oct 27, 2008 | 15.64 | 16.04 | 15.35 | 15.43 | 1,750,529 | -0.73(-4.51%) |
Oct 24, 2008 | 15.50 | 16.54 | 15.50 | 16.16 | 1,322,055 | -0.93(-5.44%) |
Oct 23, 2008 | 16.82 | 17.32 | 16.31 | 17.09 | 1,930,125 | +0.34(+2.03%) |
Oct 22, 2008 | 17.55 | 17.64 | 16.40 | 16.75 | 2,129,115 | -1.50(-8.21%) |
Oct 21, 2008 | 18.64 | 18.79 | 18.09 | 18.25 | 1,196,672 | -0.80(-4.20%) |
Oct 20, 2008 | 18.67 | 19.05 | 18.51 | 19.05 | 3,394,259 | +0.89(+4.92%) |
Oct 17, 2008 | 17.79 | 18.88 | 17.61 | 18.16 | 1,391,252 | -0.29(-1.58%) |
Oct 16, 2008 | 17.98 | 18.46 | 16.99 | 18.45 | 2,103,948 | +0.90(+5.14%) |
Oct 15, 2008 | 19.21 | 19.32 | 17.55 | 17.55 | 1,974,340 | -2.17(-11.02%) |
Oct 14, 2008 | 20.79 | 20.94 | 19.30 | 19.72 | 3,512,966 | -0.42(-2.08%) |
Oct 13, 2008 | 18.66 | 20.14 | 18.45 | 20.14 | 2,264,578 | +2.68(+15.33%) |
Oct 10, 2008 | 16.86 | 17.84 | 16.38 | 17.46 | 2,491,502 | -0.56(-3.12%) |
Oct 09, 2008 | 19.69 | 19.70 | 17.78 | 18.02 | 1,356,511 | -1.10(-5.74%) |
Oct 08, 2008 | 19.25 | 19.89 | 18.86 | 19.12 | 1,130,126 | -0.52(-2.63%) |
Oct 07, 2008 | 20.88 | 21.01 | 19.57 | 19.64 | 1,201,251 | -0.91(-4.45%) |
Oct 06, 2008 | 20.78 | 20.94 | 19.66 | 20.55 | 1,317,485 | -1.26(-5.78%) |
Oct 03, 2008 | 21.88 | 22.61 | 21.71 | 21.81 | 1,208,418 | -0.06(-0.27%) |
Oct 02, 2008 | 22.46 | 22.46 | 21.73 | 21.87 | 1,340,196 | -0.98(-4.29%) |