Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.75 | 24.75 | 24.75 | 24.75 | 127 | +0.00(+0.00%) |
Nov 27, 2009 | 24.75 | 25.25 | 24.25 | 24.75 | 320 | +0.00(+0.00%) |
Nov 25, 2009 | 25.00 | 25.00 | 24.25 | 24.75 | 689 | -0.25(-0.99%) |
Nov 24, 2009 | 25.00 | 25.00 | 24.75 | 25.00 | 806 | -0.00(-0.01%) |
Nov 23, 2009 | 25.50 | 25.51 | 25.00 | 25.00 | 404 | +0.00(+0.00%) |
Nov 20, 2009 | 25.03 | 25.25 | 25.00 | 25.00 | 290 | -0.75(-2.91%) |
Nov 19, 2009 | 25.25 | 26.00 | 25.00 | 25.75 | 78 | +0.50(+1.98%) |
Nov 18, 2009 | 25.25 | 25.50 | 25.25 | 25.25 | 188 | -1.25(-4.72%) |
Nov 17, 2009 | 27.50 | 27.50 | 26.25 | 26.50 | 352 | +0.50(+1.92%) |
Nov 16, 2009 | 24.75 | 26.49 | 24.75 | 26.00 | 396 | +1.00(+4.00%) |
Nov 13, 2009 | 24.25 | 25.00 | 24.25 | 25.00 | 507 | +0.75(+3.09%) |
Nov 12, 2009 | 24.75 | 24.75 | 24.25 | 24.25 | 145 | -0.00(-0.01%) |
Nov 11, 2009 | 24.25 | 24.29 | 24.25 | 24.25 | 176 | +0.00(+0.01%) |
Nov 10, 2009 | 25.00 | 26.00 | 24.25 | 24.25 | 484 | -0.75(-3.00%) |
Nov 09, 2009 | 25.00 | 26.00 | 24.25 | 25.00 | 2,334 | -0.75(-2.91%) |
Nov 06, 2009 | 25.25 | 26.25 | 25.25 | 25.75 | 584 | +0.00(+0.00%) |
Nov 05, 2009 | 26.25 | 26.50 | 25.50 | 25.75 | 978 | -0.50(-1.90%) |
Nov 04, 2009 | 26.25 | 26.25 | 25.75 | 26.25 | 520 | +0.75(+2.94%) |
Nov 03, 2009 | 25.50 | 26.60 | 25.50 | 25.50 | 331 | -0.50(-1.92%) |
Nov 02, 2009 | 28.75 | 28.75 | 25.50 | 26.00 | 3,268 | -2.88(-9.96%) |
Oct 30, 2009 | 27.00 | 29.25 | 27.00 | 28.88 | 884 | +2.38(+8.96%) |
Oct 29, 2009 | 28.00 | 28.00 | 26.50 | 26.50 | 651 | +0.25(+0.95%) |
Oct 28, 2009 | 26.75 | 27.00 | 26.25 | 26.25 | 1,959 | -1.75(-6.25%) |
Oct 27, 2009 | 29.75 | 30.50 | 27.00 | 28.00 | 3,104 | -1.75(-5.88%) |
Oct 26, 2009 | 34.00 | 34.00 | 29.75 | 29.75 | 2,520 | -2.25(-7.03%) |
Oct 23, 2009 | 34.50 | 37.25 | 31.50 | 32.00 | 4,187 | -0.50(-1.54%) |
Oct 22, 2009 | 29.75 | 39.00 | 29.50 | 32.50 | 15,670 | +3.00(+10.17%) |
Oct 21, 2009 | 29.50 | 30.25 | 28.00 | 29.50 | 857 | -0.25(-0.84%) |
Oct 20, 2009 | 30.00 | 30.25 | 29.75 | 29.75 | 160 | -0.26(-0.87%) |
Oct 19, 2009 | 29.75 | 30.25 | 28.75 | 30.01 | 2,107 | +1.01(+3.48%) |
Oct 16, 2009 | 28.75 | 29.75 | 27.75 | 29.00 | 656 | +0.23(+0.78%) |
Oct 15, 2009 | 29.50 | 30.00 | 27.25 | 28.77 | 520 | +1.27(+4.64%) |
Oct 14, 2009 | 29.50 | 29.50 | 27.50 | 27.50 | 1,144 | +0.00(+0.00%) |
Oct 13, 2009 | 27.75 | 28.00 | 27.50 | 27.50 | 224 | -0.25(-0.90%) |
Oct 12, 2009 | 28.25 | 29.25 | 27.50 | 27.75 | 633 | -0.25(-0.89%) |
Oct 09, 2009 | 29.25 | 29.25 | 27.75 | 28.00 | 612 | -0.75(-2.61%) |
Oct 08, 2009 | 28.50 | 28.75 | 27.50 | 28.75 | 326 | +0.50(+1.77%) |
Oct 07, 2009 | 28.50 | 28.75 | 27.75 | 28.25 | 797 | -0.75(-2.58%) |
Oct 06, 2009 | 30.25 | 30.25 | 28.25 | 29.00 | 240 | +0.75(+2.65%) |
Oct 05, 2009 | 28.50 | 30.00 | 28.25 | 28.25 | 702 | -0.25(-0.88%) |
Oct 02, 2009 | 28.57 | 29.25 | 28.25 | 28.50 | 392 | -0.00(-0.01%) |
Oct 01, 2009 | 30.25 | 30.25 | 28.50 | 28.50 | 923 | -2.00(-6.55%) |
Sep 30, 2009 | 28.25 | 30.50 | 28.25 | 30.50 | 1,397 | +0.75(+2.52%) |
Sep 29, 2009 | 30.00 | 30.25 | 28.25 | 29.75 | 1,285 | +2.23(+8.08%) |
Sep 28, 2009 | 29.25 | 30.00 | 27.50 | 27.52 | 1,511 | -0.61(-2.15%) |
Sep 25, 2009 | 29.00 | 29.00 | 26.75 | 28.13 | 1,279 | +0.63(+2.29%) |
Sep 24, 2009 | 31.25 | 31.25 | 26.25 | 27.50 | 1,623 | -3.00(-9.84%) |
Sep 23, 2009 | 28.00 | 30.50 | 28.00 | 30.50 | 1,247 | +2.25(+7.96%) |
Sep 22, 2009 | 28.50 | 28.50 | 27.50 | 28.25 | 962 | +0.50(+1.80%) |
Sep 21, 2009 | 26.25 | 28.50 | 26.25 | 27.75 | 981 | +1.50(+5.71%) |
Sep 18, 2009 | 28.25 | 30.00 | 26.25 | 26.25 | 1,578 | -2.25(-7.89%) |
Sep 17, 2009 | 28.75 | 30.00 | 27.50 | 28.50 | 2,162 | -1.50(-5.00%) |
Sep 16, 2009 | 28.25 | 30.00 | 27.75 | 30.00 | 1,946 | +1.60(+5.63%) |
Sep 15, 2009 | 26.25 | 31.75 | 26.25 | 28.40 | 3,878 | +2.15(+8.19%) |
Sep 14, 2009 | 26.05 | 26.75 | 25.75 | 26.25 | 451 | +0.50(+1.94%) |
Sep 11, 2009 | 27.50 | 27.50 | 25.25 | 25.75 | 1,393 | -0.25(-0.95%) |
Sep 10, 2009 | 25.75 | 27.50 | 25.00 | 26.00 | 3,426 | +2.00(+8.32%) |
Sep 09, 2009 | 27.50 | 31.50 | 22.75 | 24.00 | 11,502 | -3.00(-11.11%) |
Sep 08, 2009 | 24.50 | 27.50 | 24.50 | 27.00 | 4,692 | +2.50(+10.20%) |
Sep 04, 2009 | 24.78 | 25.00 | 24.50 | 24.50 | 250 | -0.25(-1.00%) |
Sep 03, 2009 | 24.50 | 24.75 | 24.50 | 24.75 | 77 | +0.25(+1.01%) |
Sep 02, 2009 | 23.75 | 24.50 | 23.75 | 24.50 | 328 | +0.50(+2.08%) |
Sep 01, 2009 | 25.25 | 25.99 | 23.75 | 24.00 | 1,829 | -1.00(-3.99%) |
Aug 31, 2009 | 25.00 | 25.25 | 24.25 | 25.00 | 231 | -0.25(-1.00%) |
Aug 28, 2009 | 25.25 | 25.25 | 25.25 | 25.25 | 124 | +1.24(+5.18%) |
Aug 27, 2009 | 24.25 | 25.50 | 24.00 | 24.01 | 345 | -0.74(-3.00%) |
Aug 26, 2009 | 25.25 | 25.25 | 24.75 | 24.75 | 363 | +0.00(+0.00%) |
Aug 25, 2009 | 24.50 | 25.23 | 24.50 | 24.75 | 248 | -0.23(-0.93%) |
Aug 24, 2009 | 25.50 | 25.50 | 24.00 | 24.98 | 1,162 | +0.73(+3.02%) |
Aug 21, 2009 | 24.00 | 25.00 | 23.75 | 24.25 | 501 | -0.50(-2.02%) |
Aug 20, 2009 | 26.25 | 26.25 | 24.25 | 24.75 | 836 | -1.50(-5.71%) |
Aug 19, 2009 | 24.25 | 26.75 | 24.25 | 26.25 | 1,432 | +2.50(+10.53%) |
Aug 18, 2009 | 23.07 | 23.75 | 22.50 | 23.75 | 718 | +0.67(+2.91%) |
Aug 17, 2009 | 25.25 | 25.25 | 22.75 | 23.07 | 412 | -0.43(-1.81%) |
Aug 14, 2009 | 26.25 | 26.25 | 22.53 | 23.50 | 753 | -0.75(-3.09%) |
Aug 13, 2009 | 24.50 | 24.50 | 22.50 | 24.25 | 728 | -0.25(-1.02%) |
Aug 12, 2009 | 25.75 | 25.75 | 23.75 | 24.50 | 2,015 | -1.25(-4.85%) |
Aug 11, 2009 | 25.25 | 27.41 | 25.25 | 25.75 | 815 | +0.50(+1.98%) |
Aug 10, 2009 | 25.00 | 27.50 | 25.00 | 25.25 | 1,343 | +0.00(+0.00%) |
Aug 07, 2009 | 25.25 | 27.25 | 25.25 | 25.25 | 3,488 | -1.00(-3.81%) |
Aug 06, 2009 | 27.50 | 29.50 | 25.25 | 26.25 | 3,226 | -2.30(-8.06%) |
Aug 05, 2009 | 32.50 | 32.50 | 27.50 | 28.55 | 5,462 | +0.30(+1.06%) |
Aug 04, 2009 | 28.00 | 33.75 | 26.75 | 28.25 | 8,859 | +0.25(+0.89%) |
Aug 03, 2009 | 29.25 | 29.25 | 26.75 | 28.00 | 1,730 | +1.75(+6.67%) |
Jul 31, 2009 | 28.50 | 28.75 | 25.00 | 26.25 | 2,161 | +0.50(+1.94%) |
Jul 30, 2009 | 28.75 | 28.75 | 25.51 | 25.75 | 461 | -2.50(-8.85%) |
Jul 29, 2009 | 28.75 | 28.75 | 25.00 | 28.25 | 4,832 | +0.75(+2.73%) |
Jul 28, 2009 | 24.75 | 29.00 | 23.76 | 27.50 | 7,778 | +2.75(+11.11%) |
Jul 27, 2009 | 22.25 | 25.25 | 22.25 | 24.75 | 11,178 | +2.50(+11.24%) |
Jul 24, 2009 | 22.00 | 22.50 | 22.00 | 22.25 | 3,288 | +0.25(+1.14%) |
Jul 23, 2009 | 21.25 | 22.50 | 21.00 | 22.00 | 8,520 | +0.25(+1.15%) |
Jul 22, 2009 | 20.25 | 21.75 | 20.00 | 21.75 | 1,124 | +1.75(+8.75%) |
Jul 21, 2009 | 20.00 | 20.00 | 19.50 | 20.00 | 555 | +0.00(+0.00%) |
Jul 20, 2009 | 20.25 | 20.25 | 20.00 | 20.00 | 1,679 | +0.00(+0.01%) |
Jul 17, 2009 | 19.75 | 20.25 | 19.75 | 20.00 | 692 | +0.25(+1.25%) |
Jul 16, 2009 | 19.75 | 20.25 | 19.75 | 19.75 | 199 | -0.50(-2.47%) |
Jul 15, 2009 | 20.00 | 20.25 | 19.98 | 20.25 | 1,824 | +0.25(+1.25%) |
Jul 14, 2009 | 19.69 | 20.00 | 19.50 | 20.00 | 133 | +0.25(+1.27%) |
Jul 13, 2009 | 20.00 | 20.00 | 19.52 | 19.75 | 269 | -0.25(-1.25%) |
Jul 10, 2009 | 20.50 | 20.50 | 19.75 | 20.00 | 698 | -0.25(-1.23%) |
Jul 09, 2009 | 22.00 | 22.00 | 20.01 | 20.25 | 626 | +0.00(+0.00%) |
Jul 08, 2009 | 20.50 | 20.50 | 20.25 | 20.25 | 426 | -0.00(-0.01%) |
Jul 07, 2009 | 20.00 | 21.00 | 20.00 | 20.25 | 535 | +0.00(+0.01%) |
Jul 06, 2009 | 22.00 | 22.00 | 20.25 | 20.25 | 1,782 | -2.00(-8.99%) |
Jul 02, 2009 | 22.25 | 22.25 | 22.25 | 22.25 | 4 | -0.25(-1.10%) |
Jul 01, 2009 | 22.25 | 22.50 | 22.25 | 22.50 | 103 | +0.50(+2.26%) |
Jun 30, 2009 | 22.00 | 22.20 | 20.50 | 22.00 | 848 | -0.20(-0.90%) |
Jun 29, 2009 | 22.00 | 23.00 | 21.00 | 22.20 | 2,483 | +1.45(+6.99%) |
Jun 26, 2009 | 20.75 | 20.75 | 20.50 | 20.75 | 874 | -0.25(-1.18%) |
Jun 25, 2009 | 20.75 | 21.00 | 20.50 | 21.00 | 248 | -0.25(-1.19%) |
Jun 24, 2009 | 21.25 | 21.25 | 21.00 | 21.25 | 572 | +0.50(+2.41%) |
Jun 23, 2009 | 21.25 | 22.24 | 20.50 | 20.75 | 1,103 | +0.25(+1.22%) |
Jun 22, 2009 | 22.50 | 22.50 | 20.25 | 20.50 | 3,698 | -3.00(-12.77%) |
Jun 19, 2009 | 23.50 | 23.50 | 22.75 | 23.50 | 713 | +0.00(+0.00%) |
Jun 18, 2009 | 22.75 | 23.50 | 22.50 | 23.50 | 380 | +0.75(+3.30%) |
Jun 17, 2009 | 22.50 | 22.75 | 22.50 | 22.75 | 1,073 | -0.50(-2.15%) |
Jun 16, 2009 | 23.50 | 24.07 | 23.00 | 23.25 | 693 | +0.25(+1.09%) |
Jun 15, 2009 | 23.50 | 23.50 | 23.00 | 23.00 | 1,853 | -0.50(-2.12%) |
Jun 12, 2009 | 23.75 | 23.75 | 23.00 | 23.50 | 986 | -0.18(-0.77%) |
Jun 11, 2009 | 22.50 | 23.73 | 22.50 | 23.68 | 1,742 | +1.16(+5.13%) |
Jun 10, 2009 | 24.12 | 24.12 | 22.50 | 22.52 | 2,856 | -1.60(-6.63%) |
Jun 09, 2009 | 24.03 | 24.75 | 23.00 | 24.12 | 2,805 | -0.35(-1.42%) |
Jun 08, 2009 | 24.38 | 25.25 | 22.00 | 24.47 | 12,368 | +2.00(+8.89%) |
Jun 05, 2009 | 22.48 | 22.48 | 21.51 | 22.48 | 1,228 | +0.73(+3.33%) |
Jun 04, 2009 | 22.50 | 22.50 | 21.45 | 21.75 | 12,769 | +0.25(+1.16%) |
Jun 03, 2009 | 22.50 | 23.00 | 21.50 | 21.50 | 1,102 | -0.49(-2.22%) |
Jun 02, 2009 | 23.00 | 23.00 | 21.50 | 21.99 | 664 | -0.00(-0.02%) |
Jun 01, 2009 | 22.25 | 22.50 | 21.50 | 21.99 | 1,068 | +0.98(+4.69%) |
May 29, 2009 | 21.25 | 22.48 | 21.00 | 21.01 | 942 | -1.47(-6.53%) |
May 28, 2009 | 20.79 | 22.48 | 20.50 | 22.48 | 1,342 | +1.48(+7.02%) |
May 27, 2009 | 21.50 | 21.99 | 21.00 | 21.00 | 1,206 | -1.25(-5.62%) |
May 26, 2009 | 21.50 | 22.50 | 21.50 | 22.25 | 748 | +0.00(+0.00%) |
May 22, 2009 | 22.50 | 22.50 | 21.25 | 22.25 | 2,076 | +0.00(+0.00%) |
May 21, 2009 | 22.00 | 22.50 | 20.75 | 22.25 | 1,568 | +0.75(+3.49%) |
May 20, 2009 | 21.75 | 22.25 | 20.75 | 21.50 | 1,361 | -1.00(-4.43%) |
May 19, 2009 | 20.25 | 22.50 | 20.25 | 22.50 | 1,049 | +1.75(+8.42%) |
May 18, 2009 | 20.50 | 20.75 | 20.50 | 20.75 | 400 | +0.25(+1.22%) |
May 15, 2009 | 21.50 | 22.25 | 20.50 | 20.50 | 847 | -0.25(-1.20%) |
May 14, 2009 | 21.25 | 21.25 | 20.50 | 20.75 | 692 | +0.00(+0.00%) |
May 13, 2009 | 21.50 | 22.25 | 20.50 | 20.75 | 1,420 | -0.75(-3.49%) |
May 12, 2009 | 22.50 | 22.50 | 20.75 | 21.50 | 566 | -1.00(-4.43%) |
May 11, 2009 | 21.25 | 22.75 | 20.50 | 22.50 | 2,310 | +2.00(+9.74%) |
May 08, 2009 | 20.50 | 21.75 | 20.25 | 20.50 | 1,945 | -1.25(-5.75%) |
May 07, 2009 | 22.50 | 23.00 | 21.25 | 21.75 | 3,098 | +0.50(+2.36%) |
May 06, 2009 | 22.50 | 22.50 | 20.50 | 21.25 | 825 | -1.25(-5.56%) |
May 05, 2009 | 20.00 | 22.50 | 20.00 | 22.50 | 3,059 | +2.50(+12.49%) |
May 04, 2009 | 20.00 | 20.73 | 20.00 | 20.00 | 1,873 | -0.25(-1.25%) |
May 01, 2009 | 20.50 | 20.50 | 20.00 | 20.25 | 920 | +0.25(+1.26%) |
Apr 30, 2009 | 20.00 | 20.24 | 19.50 | 20.00 | 2,748 | -0.13(-0.63%) |
Apr 29, 2009 | 20.00 | 20.50 | 20.00 | 20.13 | 861 | +0.08(+0.37%) |
Apr 28, 2009 | 20.00 | 20.50 | 20.00 | 20.05 | 2,594 | +0.25(+1.28%) |
Apr 27, 2009 | 20.00 | 20.00 | 19.25 | 19.80 | 1,028 | -0.20(-1.01%) |
Apr 24, 2009 | 19.27 | 20.25 | 19.25 | 20.00 | 3,053 | +0.00(+0.01%) |
Apr 23, 2009 | 20.02 | 20.02 | 19.27 | 20.00 | 2,570 | +0.00(+0.00%) |
Apr 22, 2009 | 20.25 | 20.50 | 19.50 | 20.00 | 378 | -0.25(-1.23%) |
Apr 21, 2009 | 20.00 | 20.25 | 19.25 | 20.25 | 550 | +1.00(+5.19%) |
Apr 20, 2009 | 19.25 | 19.77 | 19.25 | 19.25 | 1,657 | -1.00(-4.93%) |
Apr 17, 2009 | 19.25 | 20.50 | 19.04 | 20.25 | 1,753 | +0.25(+1.25%) |
Apr 16, 2009 | 20.25 | 20.50 | 19.75 | 20.00 | 606 | -0.50(-2.44%) |
Apr 15, 2009 | 19.25 | 20.50 | 19.02 | 20.50 | 738 | +0.47(+2.36%) |
Apr 14, 2009 | 19.00 | 21.00 | 19.00 | 20.02 | 3,575 | +1.27(+6.80%) |
Apr 13, 2009 | 21.00 | 21.00 | 18.75 | 18.75 | 6,391 | -2.25(-10.71%) |
Apr 09, 2009 | 22.50 | 22.50 | 20.25 | 21.00 | 4,779 | -1.50(-6.66%) |
Apr 08, 2009 | 26.00 | 26.00 | 20.12 | 22.50 | 4,737 | -2.50(-10.01%) |
Apr 07, 2009 | 22.50 | 25.75 | 22.00 | 25.00 | 7,382 | +3.00(+13.64%) |
Apr 06, 2009 | 20.50 | 22.50 | 20.25 | 22.00 | 1,117 | +2.00(+10.01%) |
Apr 03, 2009 | 19.75 | 20.50 | 19.75 | 20.00 | 1,126 | +0.25(+1.25%) |
Apr 02, 2009 | 21.25 | 22.00 | 19.00 | 19.75 | 2,404 | -1.57(-7.39%) |
Apr 01, 2009 | 22.50 | 22.50 | 21.00 | 21.32 | 1,390 | -1.18(-5.22%) |
Mar 31, 2009 | 23.75 | 23.75 | 21.50 | 22.50 | 1,516 | +0.00(+0.00%) |
Mar 30, 2009 | 23.50 | 23.62 | 22.50 | 22.50 | 4,367 | +3.25(+16.90%) |
Mar 26, 2009 | 19.63 | 19.74 | 18.25 | 19.25 | 1,640 | +0.00(+0.00%) |
Mar 25, 2009 | 18.25 | 19.25 | 18.12 | 19.25 | 744 | +1.00(+5.47%) |
Mar 24, 2009 | 19.50 | 19.62 | 17.75 | 18.25 | 1,191 | -0.50(-2.67%) |
Mar 23, 2009 | 19.25 | 20.25 | 18.75 | 18.75 | 933 | -1.00(-5.06%) |
Mar 20, 2009 | 19.50 | 20.00 | 19.00 | 19.75 | 836 | +1.00(+5.33%) |
Mar 19, 2009 | 20.00 | 21.75 | 17.25 | 18.75 | 3,219 | -1.00(-5.06%) |
Mar 18, 2009 | 23.75 | 23.75 | 19.75 | 19.75 | 2,357 | -2.25(-10.23%) |
Mar 17, 2009 | 17.75 | 23.00 | 17.00 | 22.00 | 10,712 | +4.25(+23.94%) |
Mar 16, 2009 | 14.75 | 17.75 | 14.75 | 17.75 | 5,317 | +3.75(+26.79%) |
Mar 13, 2009 | 13.75 | 14.47 | 13.25 | 14.00 | 3,251 | +1.78(+14.52%) |
Mar 12, 2009 | 13.50 | 13.75 | 12.00 | 12.22 | 5,695 | -0.78(-5.96%) |
Mar 11, 2009 | 13.75 | 14.99 | 12.60 | 13.00 | 2,918 | -0.50(-3.70%) |
Mar 10, 2009 | 14.03 | 14.75 | 12.50 | 13.50 | 4,021 | -0.50(-3.57%) |
Mar 09, 2009 | 17.00 | 19.50 | 14.00 | 14.00 | 6,001 | -0.50(-3.45%) |
Mar 06, 2009 | 13.70 | 14.75 | 13.50 | 14.50 | 3,365 | +0.25(+1.77%) |
Mar 05, 2009 | 14.75 | 14.75 | 14.25 | 14.25 | 560 | +1.25(+9.58%) |
Mar 04, 2009 | 12.50 | 14.25 | 12.50 | 13.00 | 648 | -0.75(-5.44%) |
Mar 02, 2009 | 13.75 | 14.00 | 12.75 | 13.75 | 1,331 | -1.25(-8.33%) |
Feb 27, 2009 | 14.50 | 15.75 | 13.75 | 15.00 | 2,260 | -0.72(-4.61%) |
Feb 26, 2009 | 17.50 | 17.50 | 13.75 | 15.72 | 9,568 | -1.77(-10.13%) |
Feb 25, 2009 | 19.95 | 19.95 | 17.00 | 17.50 | 2,110 | -0.00(-0.01%) |
Feb 24, 2009 | 17.00 | 20.50 | 17.00 | 17.50 | 3,846 | +0.50(+2.94%) |
Feb 23, 2009 | 17.50 | 17.50 | 16.30 | 17.00 | 3,478 | +0.25(+1.49%) |
Feb 20, 2009 | 19.50 | 19.50 | 16.75 | 16.75 | 2,962 | -2.75(-14.10%) |
Feb 19, 2009 | 20.25 | 21.25 | 19.50 | 19.50 | 4,649 | -1.25(-6.02%) |
Feb 18, 2009 | 23.75 | 23.75 | 18.75 | 20.75 | 5,001 | -3.00(-12.63%) |
Feb 17, 2009 | 25.00 | 26.75 | 23.51 | 23.75 | 7,217 | -0.50(-2.06%) |
Feb 13, 2009 | 24.50 | 25.25 | 23.88 | 24.25 | 1,482 | -0.75(-3.00%) |
Feb 12, 2009 | 24.00 | 25.00 | 23.00 | 25.00 | 5,726 | +1.25(+5.26%) |
Feb 11, 2009 | 24.75 | 24.75 | 22.50 | 23.75 | 5,298 | +2.00(+9.20%) |
Feb 10, 2009 | 25.00 | 25.00 | 21.00 | 21.75 | 6,751 | -3.75(-14.71%) |
Feb 09, 2009 | 27.75 | 28.00 | 25.00 | 25.50 | 3,954 | -2.00(-7.27%) |
Feb 06, 2009 | 28.25 | 29.25 | 27.00 | 27.50 | 4,367 | +0.00(+0.01%) |
Feb 05, 2009 | 29.50 | 29.50 | 26.50 | 27.50 | 4,597 | -2.00(-6.79%) |
Feb 04, 2009 | 31.25 | 31.25 | 26.50 | 29.50 | 13,301 | -1.00(-3.28%) |
Feb 03, 2009 | 28.75 | 32.00 | 26.25 | 30.50 | 12,490 | +3.75(+14.02%) |
Feb 02, 2009 | 25.25 | 28.50 | 22.75 | 26.75 | 10,435 | +1.52(+6.02%) |
Jan 30, 2009 | 22.25 | 27.25 | 21.25 | 25.23 | 25,101 | +4.23(+20.16%) |
Jan 29, 2009 | 19.00 | 22.00 | 19.00 | 21.00 | 3,843 | +2.50(+13.50%) |
Jan 28, 2009 | 20.75 | 20.75 | 18.25 | 18.50 | 6,375 | -0.75(-3.90%) |
Jan 27, 2009 | 24.00 | 24.00 | 18.77 | 19.25 | 6,141 | -2.05(-9.62%) |
Jan 26, 2009 | 20.00 | 24.25 | 20.00 | 21.30 | 14,252 | +1.30(+6.50%) |
Jan 23, 2009 | 18.50 | 21.75 | 16.75 | 20.00 | 13,059 | +3.00(+17.65%) |
Jan 22, 2009 | 16.75 | 18.50 | 16.30 | 17.00 | 3,725 | +0.75(+4.60%) |
Jan 21, 2009 | 16.75 | 17.25 | 15.75 | 16.25 | 1,739 | -0.50(-2.97%) |
Jan 20, 2009 | 17.75 | 18.75 | 16.75 | 16.75 | 5,031 | -1.00(-5.63%) |
Jan 16, 2009 | 18.50 | 19.00 | 17.73 | 17.75 | 5,442 | -1.00(-5.33%) |
Jan 15, 2009 | 19.25 | 22.00 | 18.75 | 18.75 | 16,676 | -0.00(-0.01%) |
Jan 14, 2009 | 19.00 | 20.25 | 17.50 | 18.75 | 7,084 | +0.25(+1.36%) |
Jan 13, 2009 | 15.75 | 19.75 | 14.75 | 18.50 | 12,796 | +3.50(+23.33%) |
Jan 12, 2009 | 15.25 | 17.00 | 14.75 | 15.00 | 3,325 | +0.38(+2.56%) |
Jan 09, 2009 | 15.25 | 15.25 | 14.62 | 14.62 | 2,241 | -0.62(-4.10%) |
Jan 08, 2009 | 17.25 | 18.00 | 14.50 | 15.25 | 4,752 | -2.00(-11.59%) |
Jan 07, 2009 | 15.00 | 17.25 | 13.25 | 17.25 | 22,628 | +2.25(+15.00%) |
Jan 06, 2009 | 13.75 | 15.25 | 13.62 | 15.00 | 18,572 | +1.75(+13.21%) |
Jan 05, 2009 | 12.50 | 13.50 | 11.75 | 13.25 | 2,195 | +1.50(+12.77%) |
Jan 02, 2009 | 12.47 | 13.25 | 11.75 | 11.75 | 4,099 | +0.50(+4.42%) |
Dec 31, 2008 | 12.50 | 12.50 | 11.25 | 11.25 | 4,084 | -0.75(-6.23%) |
Dec 30, 2008 | 12.74 | 12.74 | 11.75 | 12.00 | 5,054 | -0.74(-5.85%) |
Dec 29, 2008 | 13.25 | 13.25 | 11.00 | 12.74 | 12,251 | -0.25(-1.94%) |
Dec 26, 2008 | 12.97 | 13.00 | 12.50 | 13.00 | 1,507 | +0.71(+5.80%) |
Dec 24, 2008 | 11.00 | 13.25 | 11.00 | 12.29 | 6,156 | +1.29(+11.68%) |
Dec 23, 2008 | 11.00 | 12.50 | 11.00 | 11.00 | 3,582 | -1.00(-8.33%) |
Dec 22, 2008 | 12.50 | 12.50 | 10.75 | 12.00 | 5,503 | +0.00(+0.00%) |
Dec 19, 2008 | 14.75 | 14.75 | 11.50 | 12.00 | 3,772 | -0.25(-2.04%) |
Dec 18, 2008 | 13.25 | 14.75 | 12.00 | 12.25 | 15,569 | +0.50(+4.26%) |
Dec 17, 2008 | 10.00 | 13.25 | 10.00 | 11.75 | 8,776 | +1.00(+9.30%) |
Dec 16, 2008 | 11.75 | 11.75 | 10.47 | 10.75 | 3,083 | -0.95(-8.10%) |
Dec 15, 2008 | 12.00 | 12.00 | 11.25 | 11.70 | 1,305 | +0.20(+1.72%) |
Dec 12, 2008 | 11.00 | 12.00 | 10.75 | 11.50 | 1,232 | +0.50(+4.55%) |
Dec 11, 2008 | 10.50 | 12.00 | 9.000 | 11.00 | 8,347 | +2.50(+29.41%) |
Dec 10, 2008 | 9.500 | 10.00 | 8.500 | 8.500 | 1,305 | -1.00(-10.53%) |
Dec 09, 2008 | 10.00 | 10.00 | 8.000 | 9.500 | 720 | +1.50(+18.71%) |
Dec 08, 2008 | 9.750 | 10.00 | 8.000 | 8.002 | 3,880 | -0.75(-8.54%) |
Dec 05, 2008 | 8.750 | 8.750 | 8.238 | 8.750 | 1,107 | -1.00(-10.26%) |
Dec 04, 2008 | 8.750 | 10.00 | 8.000 | 9.750 | 820 | +1.00(+11.43%) |
Dec 03, 2008 | 8.750 | 10.00 | 7.500 | 8.750 | 4,062 | +0.00(+0.00%) |
Dec 02, 2008 | 13.25 | 13.25 | 8.750 | 8.750 | 3,937 | -2.50(-22.22%) |