Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.30 | 22.37 | 21.41 | 21.51 | 1,070,526 | -0.88(-3.91%) |
Oct 29, 2009 | 21.95 | 22.41 | 21.88 | 22.39 | 596,952 | +0.51(+2.34%) |
Oct 28, 2009 | 22.48 | 22.48 | 21.84 | 21.88 | 872,261 | -0.68(-3.03%) |
Oct 27, 2009 | 22.46 | 22.77 | 22.35 | 22.56 | 545,032 | +0.19(+0.83%) |
Oct 26, 2009 | 22.77 | 23.23 | 22.32 | 22.38 | 735,288 | -0.35(-1.52%) |
Oct 23, 2009 | 22.83 | 22.87 | 22.56 | 22.72 | 826,326 | -0.50(-2.17%) |
Oct 22, 2009 | 22.95 | 23.27 | 22.71 | 23.23 | 483,927 | +0.19(+0.81%) |
Oct 21, 2009 | 22.95 | 23.54 | 22.93 | 23.04 | 677,622 | -0.07(-0.29%) |
Oct 20, 2009 | 22.83 | 23.13 | 22.82 | 23.11 | 303,232 | -0.19(-0.83%) |
Oct 19, 2009 | 23.04 | 23.35 | 22.95 | 23.30 | 608,726 | +0.29(+1.27%) |
Oct 16, 2009 | 22.94 | 23.09 | 22.80 | 23.01 | 420,623 | -0.03(-0.14%) |
Oct 15, 2009 | 22.50 | 23.05 | 22.44 | 23.04 | 694,036 | +0.48(+2.12%) |
Oct 14, 2009 | 22.50 | 22.60 | 22.37 | 22.56 | 657,762 | +0.35(+1.58%) |
Oct 13, 2009 | 22.23 | 22.26 | 21.88 | 22.21 | 322,606 | +0.09(+0.42%) |
Oct 12, 2009 | 22.33 | 22.35 | 22.07 | 22.12 | 421,575 | +0.17(+0.79%) |
Oct 09, 2009 | 21.91 | 22.00 | 21.77 | 21.95 | 236,946 | +0.01(+0.03%) |
Oct 08, 2009 | 21.56 | 22.00 | 21.50 | 21.94 | 616,093 | +0.50(+2.35%) |
Oct 07, 2009 | 21.23 | 21.43 | 21.14 | 21.43 | 348,427 | +0.14(+0.65%) |
Oct 06, 2009 | 21.12 | 21.42 | 21.08 | 21.29 | 343,116 | +0.48(+2.30%) |
Oct 05, 2009 | 20.34 | 20.88 | 20.34 | 20.82 | 182,218 | +0.44(+2.15%) |
Oct 02, 2009 | 20.20 | 20.53 | 20.16 | 20.38 | 367,262 | -0.15(-0.71%) |
Oct 01, 2009 | 21.09 | 21.09 | 20.49 | 20.52 | 359,135 | -0.60(-2.86%) |
Sep 30, 2009 | 21.31 | 21.37 | 20.86 | 21.13 | 413,246 | -0.11(-0.50%) |
Sep 29, 2009 | 21.29 | 21.37 | 21.08 | 21.23 | 345,884 | -0.07(-0.34%) |
Sep 28, 2009 | 21.00 | 21.35 | 20.95 | 21.31 | 241,343 | +0.35(+1.65%) |
Sep 25, 2009 | 20.89 | 21.16 | 20.80 | 20.96 | 322,606 | -0.01(-0.06%) |
Sep 24, 2009 | 21.29 | 21.35 | 20.83 | 20.98 | 441,652 | -0.31(-1.43%) |
Sep 23, 2009 | 21.71 | 21.75 | 21.25 | 21.28 | 672,941 | -0.40(-1.84%) |
Sep 22, 2009 | 21.74 | 21.75 | 21.56 | 21.68 | 513,092 | +0.17(+0.80%) |
Sep 21, 2009 | 21.30 | 21.53 | 21.22 | 21.51 | 321,318 | -0.17(-0.77%) |
Sep 18, 2009 | 21.74 | 21.90 | 21.49 | 21.67 | 414,366 | -0.03(-0.12%) |
Sep 17, 2009 | 21.82 | 21.95 | 21.58 | 21.70 | 584,723 | +0.11(+0.53%) |
Sep 16, 2009 | 21.49 | 21.83 | 21.42 | 21.59 | 634,077 | +0.26(+1.21%) |
Sep 15, 2009 | 21.16 | 21.35 | 21.04 | 21.33 | 399,414 | +0.21(+1.01%) |
Sep 14, 2009 | 20.76 | 21.12 | 20.68 | 21.12 | 382,554 | +0.10(+0.47%) |
Sep 11, 2009 | 21.05 | 21.27 | 20.83 | 21.02 | 502,543 | +0.04(+0.19%) |
Sep 10, 2009 | 20.64 | 20.98 | 20.57 | 20.98 | 672,057 | +0.37(+1.80%) |
Sep 09, 2009 | 20.62 | 20.81 | 20.49 | 20.60 | 422,042 | +0.01(+0.06%) |
Sep 08, 2009 | 20.41 | 20.64 | 20.34 | 20.59 | 570,329 | +0.54(+2.71%) |
Sep 04, 2009 | 19.72 | 20.08 | 19.69 | 20.05 | 270,522 | +0.33(+1.68%) |
Sep 03, 2009 | 19.79 | 19.83 | 19.63 | 19.72 | 255,499 | +0.12(+0.61%) |
Sep 02, 2009 | 19.64 | 19.86 | 19.60 | 19.60 | 464,157 | -0.14(-0.71%) |
Sep 01, 2009 | 20.00 | 20.26 | 19.70 | 19.74 | 682,759 | -0.38(-1.88%) |
Aug 31, 2009 | 20.18 | 20.22 | 19.97 | 20.11 | 332,136 | -0.36(-1.75%) |
Aug 28, 2009 | 20.68 | 20.69 | 20.35 | 20.47 | 320,456 | -0.03(-0.13%) |
Aug 27, 2009 | 20.46 | 20.56 | 20.07 | 20.50 | 304,727 | -0.05(-0.23%) |
Aug 26, 2009 | 20.29 | 20.60 | 20.22 | 20.54 | 366,094 | +0.10(+0.49%) |
Aug 25, 2009 | 20.88 | 20.93 | 20.41 | 20.45 | 581,699 | -0.29(-1.41%) |
Aug 24, 2009 | 20.70 | 20.90 | 20.65 | 20.74 | 474,272 | +0.25(+1.23%) |
Aug 21, 2009 | 20.25 | 20.56 | 20.17 | 20.49 | 420,100 | +0.55(+2.76%) |
Aug 20, 2009 | 19.81 | 20.01 | 19.80 | 19.93 | 390,030 | +0.17(+0.84%) |
Aug 19, 2009 | 19.24 | 19.95 | 19.20 | 19.77 | 558,912 | +0.31(+1.57%) |
Aug 18, 2009 | 19.34 | 19.52 | 19.25 | 19.46 | 367,006 | +0.19(+0.96%) |
Aug 17, 2009 | 19.42 | 19.48 | 19.16 | 19.28 | 660,218 | -0.60(-3.04%) |
Aug 14, 2009 | 20.19 | 20.19 | 19.68 | 19.88 | 438,792 | -0.29(-1.45%) |
Aug 13, 2009 | 20.11 | 20.18 | 19.85 | 20.17 | 444,503 | +0.19(+0.96%) |
Aug 12, 2009 | 19.71 | 20.14 | 19.71 | 19.98 | 328,321 | +0.23(+1.16%) |
Aug 11, 2009 | 19.98 | 19.99 | 19.70 | 19.75 | 247,431 | -0.31(-1.57%) |
Aug 10, 2009 | 19.94 | 20.15 | 19.87 | 20.07 | 317,356 | +0.07(+0.37%) |
Aug 07, 2009 | 20.27 | 20.28 | 19.91 | 19.99 | 395,262 | -0.03(-0.17%) |
Aug 06, 2009 | 20.28 | 20.29 | 19.89 | 20.03 | 345,907 | -0.17(-0.82%) |
Aug 05, 2009 | 20.41 | 20.41 | 20.09 | 20.19 | 468,250 | -0.23(-1.14%) |
Aug 04, 2009 | 20.38 | 20.52 | 20.22 | 20.43 | 377,176 | -0.04(-0.20%) |
Aug 03, 2009 | 20.33 | 20.60 | 20.29 | 20.47 | 787,754 | +0.49(+2.43%) |
Jul 31, 2009 | 19.72 | 20.07 | 19.60 | 19.98 | 366,846 | +0.13(+0.67%) |
Jul 30, 2009 | 19.76 | 20.03 | 19.58 | 19.85 | 627,753 | +0.29(+1.49%) |
Jul 29, 2009 | 19.75 | 19.75 | 19.36 | 19.56 | 358,089 | -0.46(-2.29%) |
Jul 28, 2009 | 20.05 | 20.17 | 19.66 | 20.01 | 613,540 | -0.29(-1.44%) |
Jul 27, 2009 | 20.24 | 20.44 | 20.09 | 20.31 | 749,191 | -0.02(-0.10%) |
Jul 24, 2009 | 19.96 | 20.33 | 19.92 | 20.33 | 567,017 | +0.31(+1.52%) |
Jul 23, 2009 | 19.46 | 20.09 | 19.46 | 20.02 | 584,881 | +0.53(+2.72%) |
Jul 22, 2009 | 19.44 | 19.68 | 19.34 | 19.49 | 631,047 | -0.16(-0.81%) |
Jul 21, 2009 | 19.66 | 19.75 | 19.34 | 19.65 | 1,096,223 | +0.21(+1.06%) |
Jul 20, 2009 | 19.36 | 19.49 | 19.11 | 19.44 | 925,737 | +0.22(+1.14%) |
Jul 17, 2009 | 18.99 | 19.23 | 18.85 | 19.22 | 717,140 | +0.16(+0.84%) |
Jul 16, 2009 | 18.77 | 19.13 | 18.63 | 19.07 | 1,019,539 | +0.21(+1.09%) |
Jul 15, 2009 | 18.58 | 18.88 | 18.51 | 18.86 | 908,545 | +0.65(+3.57%) |
Jul 14, 2009 | 18.18 | 18.26 | 17.98 | 18.21 | 935,191 | +0.26(+1.44%) |
Jul 13, 2009 | 17.55 | 17.98 | 17.53 | 17.95 | 827,155 | +0.27(+1.54%) |
Jul 10, 2009 | 17.53 | 17.74 | 17.45 | 17.68 | 1,344,780 | -0.17(-0.97%) |
Jul 09, 2009 | 17.88 | 18.08 | 17.70 | 17.85 | 1,795,244 | +0.22(+1.24%) |
Jul 08, 2009 | 17.64 | 17.84 | 17.33 | 17.63 | 1,521,370 | -0.05(-0.26%) |
Jul 07, 2009 | 18.08 | 18.13 | 17.64 | 17.68 | 996,409 | -0.46(-2.56%) |
Jul 06, 2009 | 17.98 | 18.14 | 17.69 | 18.14 | 1,228,638 | -0.16(-0.87%) |
Jul 02, 2009 | 18.67 | 18.71 | 18.30 | 18.30 | 951,693 | -0.74(-3.87%) |
Jul 01, 2009 | 19.21 | 19.43 | 19.02 | 19.04 | 1,199,824 | +0.03(+0.17%) |
Jun 30, 2009 | 19.17 | 19.36 | 18.75 | 19.01 | 601,970 | -0.15(-0.76%) |
Jun 29, 2009 | 19.11 | 19.30 | 19.02 | 19.15 | 389,090 | +0.25(+1.30%) |
Jun 26, 2009 | 19.01 | 19.07 | 18.88 | 18.91 | 317,493 | -0.19(-0.97%) |
Jun 25, 2009 | 18.79 | 19.16 | 18.76 | 19.09 | 681,329 | +0.42(+2.24%) |
Jun 24, 2009 | 18.77 | 19.01 | 18.60 | 18.67 | 1,088,314 | -0.01(-0.04%) |
Jun 23, 2009 | 18.69 | 18.86 | 18.45 | 18.68 | 1,085,569 | +0.07(+0.39%) |
Jun 22, 2009 | 19.22 | 19.24 | 18.57 | 18.61 | 1,338,549 | -0.95(-4.85%) |
Jun 19, 2009 | 19.92 | 19.97 | 19.40 | 19.56 | 526,115 | -0.18(-0.91%) |
Jun 18, 2009 | 19.80 | 19.99 | 19.62 | 19.74 | 733,991 | -0.04(-0.20%) |
Jun 17, 2009 | 19.97 | 20.03 | 19.55 | 19.78 | 953,292 | -0.34(-1.68%) |
Jun 16, 2009 | 20.75 | 20.80 | 20.08 | 20.11 | 633,083 | -0.46(-2.23%) |
Jun 15, 2009 | 20.72 | 20.73 | 20.29 | 20.57 | 817,795 | -0.46(-2.21%) |
Jun 12, 2009 | 21.07 | 21.07 | 20.77 | 21.04 | 782,213 | -0.19(-0.88%) |
Jun 11, 2009 | 20.90 | 21.54 | 20.86 | 21.22 | 930,704 | +0.48(+2.34%) |
Jun 10, 2009 | 20.95 | 21.05 | 20.52 | 20.74 | 1,067,038 | +0.09(+0.42%) |
Jun 09, 2009 | 20.68 | 20.81 | 20.45 | 20.65 | 527,979 | +0.19(+0.91%) |
Jun 08, 2009 | 20.35 | 20.62 | 20.10 | 20.47 | 829,766 | -0.03(-0.16%) |
Jun 05, 2009 | 20.94 | 20.94 | 20.27 | 20.50 | 845,182 | -0.15(-0.71%) |
Jun 04, 2009 | 20.47 | 20.70 | 20.29 | 20.64 | 799,728 | +0.44(+2.20%) |
Jun 03, 2009 | 20.77 | 20.77 | 19.94 | 20.20 | 1,195,219 | -0.80(-3.82%) |
Jun 02, 2009 | 21.06 | 21.11 | 20.82 | 21.00 | 1,014,807 | -0.05(-0.25%) |
Jun 01, 2009 | 20.74 | 21.15 | 20.58 | 21.06 | 2,195,724 | +0.71(+3.49%) |
May 29, 2009 | 20.23 | 20.37 | 20.03 | 20.35 | 753,284 | +0.38(+1.93%) |
May 28, 2009 | 19.50 | 20.10 | 19.32 | 19.96 | 1,052,449 | +0.62(+3.22%) |
May 27, 2009 | 19.61 | 19.83 | 19.31 | 19.34 | 912,519 | -0.19(-0.95%) |
May 26, 2009 | 19.01 | 19.57 | 18.77 | 19.52 | 706,706 | +0.38(+1.98%) |
May 22, 2009 | 19.24 | 19.44 | 19.11 | 19.14 | 859,218 | +0.01(+0.07%) |
May 21, 2009 | 19.41 | 19.42 | 18.92 | 19.13 | 924,809 | -0.50(-2.57%) |
May 20, 2009 | 19.83 | 20.21 | 19.61 | 19.64 | 876,670 | +0.03(+0.17%) |
May 19, 2009 | 19.52 | 19.80 | 19.40 | 19.60 | 605,415 | +0.07(+0.34%) |
May 18, 2009 | 19.14 | 19.54 | 19.13 | 19.54 | 688,395 | +0.66(+3.48%) |
May 15, 2009 | 19.24 | 19.35 | 18.74 | 18.88 | 732,675 | -0.42(-2.20%) |
May 14, 2009 | 19.09 | 19.45 | 18.95 | 19.30 | 1,207,149 | +0.06(+0.31%) |
May 13, 2009 | 19.57 | 19.68 | 19.11 | 19.24 | 1,000,399 | -0.64(-3.24%) |
May 12, 2009 | 19.91 | 20.03 | 19.48 | 19.89 | 914,927 | +0.15(+0.74%) |
May 11, 2009 | 20.01 | 20.01 | 19.58 | 19.74 | 1,273,728 | -0.57(-2.81%) |
May 08, 2009 | 19.87 | 20.50 | 19.80 | 20.31 | 1,283,491 | +0.80(+4.08%) |
May 07, 2009 | 20.23 | 20.30 | 19.27 | 19.52 | 1,033,965 | -0.27(-1.34%) |
May 06, 2009 | 19.44 | 19.89 | 19.34 | 19.78 | 1,000,119 | +0.72(+3.76%) |
May 05, 2009 | 19.30 | 19.30 | 18.78 | 19.07 | 841,486 | -0.27(-1.41%) |
May 04, 2009 | 18.91 | 19.36 | 18.75 | 19.34 | 935,793 | +0.64(+3.44%) |
May 01, 2009 | 18.25 | 18.76 | 18.08 | 18.69 | 780,283 | +0.60(+3.30%) |
Apr 30, 2009 | 18.55 | 18.63 | 17.89 | 18.10 | 765,760 | -0.28(-1.52%) |
Apr 29, 2009 | 18.11 | 18.58 | 18.05 | 18.37 | 1,022,248 | +0.49(+2.75%) |
Apr 28, 2009 | 17.72 | 18.13 | 17.59 | 17.88 | 925,748 | +0.03(+0.19%) |
Apr 27, 2009 | 17.78 | 18.04 | 17.68 | 17.85 | 755,923 | -0.37(-2.04%) |
Apr 24, 2009 | 18.00 | 18.32 | 17.95 | 18.22 | 1,063,319 | +0.54(+3.08%) |
Apr 23, 2009 | 17.59 | 17.70 | 17.34 | 17.68 | 811,864 | +0.31(+1.76%) |
Apr 22, 2009 | 17.44 | 17.75 | 17.31 | 17.37 | 1,371,527 | -0.20(-1.13%) |
Apr 21, 2009 | 17.01 | 17.61 | 17.00 | 17.57 | 812,887 | +0.35(+2.04%) |
Apr 20, 2009 | 17.69 | 17.74 | 17.15 | 17.22 | 936,188 | -0.84(-4.67%) |
Apr 17, 2009 | 17.80 | 18.18 | 17.80 | 18.06 | 808,705 | +0.19(+1.04%) |
Apr 16, 2009 | 18.08 | 18.08 | 17.54 | 17.88 | 674,879 | +0.11(+0.63%) |
Apr 15, 2009 | 17.68 | 17.85 | 17.53 | 17.76 | 895,971 | -0.01(-0.04%) |
Apr 14, 2009 | 17.64 | 18.01 | 17.52 | 17.77 | 787,409 | -0.07(-0.37%) |
Apr 13, 2009 | 17.74 | 18.02 | 17.43 | 17.84 | 693,526 | -0.15(-0.81%) |
Apr 09, 2009 | 18.17 | 18.17 | 17.82 | 17.98 | 728,121 | +0.46(+2.61%) |
Apr 08, 2009 | 17.36 | 17.68 | 17.02 | 17.53 | 729,667 | +0.21(+1.19%) |
Apr 07, 2009 | 17.41 | 17.47 | 17.21 | 17.32 | 608,105 | -0.51(-2.87%) |
Apr 06, 2009 | 17.89 | 17.98 | 17.56 | 17.83 | 615,067 | -0.34(-1.90%) |
Apr 03, 2009 | 17.87 | 18.27 | 17.73 | 18.18 | 772,076 | +0.38(+2.13%) |
Apr 02, 2009 | 17.82 | 18.12 | 17.70 | 17.80 | 774,140 | +0.67(+3.91%) |
Apr 01, 2009 | 16.58 | 17.24 | 16.40 | 17.13 | 542,304 | +0.31(+1.85%) |
Mar 31, 2009 | 17.18 | 17.20 | 16.80 | 16.82 | 378,734 | -0.10(-0.59%) |
Mar 30, 2009 | 17.24 | 17.29 | 16.65 | 16.91 | 516,689 | -1.15(-6.39%) |
Mar 26, 2009 | 18.09 | 18.33 | 17.84 | 18.07 | 747,030 | +0.15(+0.81%) |
Mar 25, 2009 | 17.93 | 18.18 | 17.41 | 17.92 | 1,244,847 | -0.01(-0.07%) |
Mar 24, 2009 | 18.08 | 18.26 | 17.80 | 17.94 | 1,214,559 | -0.37(-2.03%) |
Mar 23, 2009 | 17.86 | 18.32 | 17.80 | 18.31 | 2,009,316 | +1.31(+7.73%) |
Mar 20, 2009 | 17.70 | 17.92 | 16.94 | 16.99 | 1,881,016 | -0.68(-3.83%) |
Mar 19, 2009 | 17.84 | 18.06 | 17.61 | 17.67 | 903,786 | +0.40(+2.34%) |
Mar 18, 2009 | 16.97 | 17.47 | 16.50 | 17.27 | 1,497,737 | +0.18(+1.05%) |
Mar 17, 2009 | 16.60 | 17.09 | 16.35 | 17.09 | 845,883 | +0.54(+3.29%) |
Mar 16, 2009 | 16.34 | 16.93 | 16.30 | 16.54 | 1,095,423 | +0.19(+1.18%) |
Mar 13, 2009 | 16.80 | 16.80 | 16.16 | 16.35 | 0 | -0.09(-0.56%) |
Mar 12, 2009 | 16.07 | 16.54 | 15.86 | 16.44 | 1,464,189 | +0.48(+2.99%) |
Mar 11, 2009 | 16.19 | 16.32 | 15.69 | 15.97 | 1,884,666 | -0.09(-0.54%) |
Mar 10, 2009 | 15.58 | 16.22 | 15.58 | 16.05 | 2,685,272 | +0.78(+5.13%) |
Mar 09, 2009 | 14.84 | 15.75 | 14.84 | 15.27 | 1,417,552 | +0.04(+0.26%) |
Mar 06, 2009 | 15.29 | 15.67 | 14.74 | 15.23 | 0 | +0.17(+1.10%) |
Mar 05, 2009 | 15.36 | 15.65 | 15.01 | 15.06 | 1,115,688 | -0.76(-4.78%) |
Mar 04, 2009 | 15.54 | 16.13 | 15.54 | 15.82 | 1,752,804 | +0.72(+4.75%) |
Mar 02, 2009 | 15.81 | 15.97 | 15.05 | 15.10 | 3,111,962 | -1.16(-7.14%) |
Feb 27, 2009 | 16.34 | 16.79 | 16.10 | 16.26 | 0 | -0.38(-2.27%) |
Feb 26, 2009 | 16.82 | 17.25 | 16.64 | 16.64 | 1,147,156 | +0.01(+0.08%) |
Feb 25, 2009 | 16.71 | 17.03 | 16.30 | 16.63 | 1,296,312 | -0.13(-0.75%) |
Feb 24, 2009 | 16.11 | 16.83 | 16.09 | 16.76 | 1,197,955 | +0.74(+4.60%) |
Feb 23, 2009 | 17.02 | 18.06 | 15.98 | 16.02 | 1,266,407 | -0.80(-4.77%) |
Feb 20, 2009 | 16.87 | 17.11 | 16.41 | 16.82 | 1,506,183 | -0.38(-2.20%) |
Feb 19, 2009 | 17.38 | 17.51 | 17.12 | 17.20 | 915,181 | +0.06(+0.35%) |
Feb 18, 2009 | 17.33 | 17.45 | 16.97 | 17.14 | 1,386,346 | -0.11(-0.65%) |
Feb 17, 2009 | 17.91 | 17.96 | 17.22 | 17.25 | 1,598,630 | -1.17(-6.37%) |
Feb 13, 2009 | 18.27 | 18.72 | 18.27 | 18.43 | 1,001,014 | +0.02(+0.08%) |
Feb 12, 2009 | 18.04 | 18.42 | 17.82 | 18.41 | 1,140,048 | +0.00(+0.03%) |
Feb 11, 2009 | 18.75 | 18.89 | 18.05 | 18.41 | 1,122,450 | -0.23(-1.21%) |
Feb 10, 2009 | 19.54 | 19.74 | 18.45 | 18.63 | 1,405,573 | -0.85(-4.36%) |
Feb 09, 2009 | 19.47 | 19.85 | 19.31 | 19.48 | 1,935,691 | +0.09(+0.44%) |
Feb 06, 2009 | 18.94 | 19.50 | 18.82 | 19.40 | 751,018 | +0.37(+1.95%) |
Feb 05, 2009 | 18.51 | 19.14 | 18.32 | 19.03 | 1,514,613 | +0.44(+2.36%) |
Feb 04, 2009 | 18.63 | 18.89 | 18.45 | 18.59 | 1,540,847 | +0.13(+0.68%) |
Feb 03, 2009 | 18.19 | 18.55 | 18.10 | 18.46 | 1,004,793 | +0.29(+1.57%) |
Feb 02, 2009 | 18.10 | 18.32 | 17.97 | 18.18 | 1,425,620 | -0.27(-1.44%) |
Jan 30, 2009 | 18.90 | 19.03 | 18.33 | 18.44 | 0 | -0.20(-1.07%) |
Jan 29, 2009 | 18.84 | 19.03 | 18.57 | 18.64 | 805,464 | -0.65(-3.37%) |
Jan 28, 2009 | 19.12 | 19.42 | 18.83 | 19.29 | 1,023,843 | +0.49(+2.61%) |
Jan 27, 2009 | 18.83 | 18.97 | 18.50 | 18.80 | 1,235,358 | -0.01(-0.07%) |
Jan 26, 2009 | 18.67 | 19.28 | 18.55 | 18.81 | 1,284,113 | +0.35(+1.87%) |
Jan 23, 2009 | 17.52 | 18.71 | 17.46 | 18.47 | 1,942,007 | +0.48(+2.66%) |
Jan 22, 2009 | 17.94 | 18.34 | 17.62 | 17.99 | 1,684,892 | -0.44(-2.41%) |
Jan 21, 2009 | 17.70 | 18.51 | 17.51 | 18.43 | 1,824,155 | +1.04(+5.99%) |
Jan 20, 2009 | 18.08 | 18.43 | 17.33 | 17.39 | 2,085,570 | -0.94(-5.14%) |
Jan 16, 2009 | 18.53 | 18.64 | 17.89 | 18.34 | 2,197,389 | +0.19(+1.02%) |
Jan 15, 2009 | 17.86 | 18.19 | 17.33 | 18.15 | 1,779,663 | +0.17(+0.92%) |
Jan 14, 2009 | 18.58 | 18.58 | 17.77 | 17.98 | 1,707,291 | -0.82(-4.34%) |
Jan 13, 2009 | 18.53 | 18.89 | 18.34 | 18.80 | 1,643,190 | +0.37(+2.03%) |
Jan 12, 2009 | 18.83 | 18.88 | 18.27 | 18.43 | 1,315,976 | -0.69(-3.58%) |
Jan 09, 2009 | 19.78 | 19.80 | 19.05 | 19.11 | 1,524,239 | -0.63(-3.19%) |
Jan 08, 2009 | 19.34 | 19.78 | 19.31 | 19.74 | 1,952,599 | +0.23(+1.16%) |
Jan 07, 2009 | 20.03 | 20.06 | 19.32 | 19.52 | 2,173,971 | -0.79(-3.89%) |
Jan 06, 2009 | 20.41 | 20.80 | 20.21 | 20.31 | 3,542,691 | +0.21(+1.06%) |
Jan 05, 2009 | 19.67 | 20.47 | 19.63 | 20.09 | 2,517,723 | +0.38(+1.92%) |
Jan 02, 2009 | 18.90 | 19.89 | 18.90 | 19.72 | 0 | +0.92(+4.87%) |
Jan 01, 2009 | 18.47 | 19.03 | 18.38 | 18.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.47 | 19.03 | 18.38 | 18.80 | 998,071 | +0.28(+1.50%) |
Dec 30, 2008 | 18.17 | 18.57 | 18.00 | 18.52 | 883,337 | +0.38(+2.08%) |
Dec 29, 2008 | 18.10 | 18.23 | 17.88 | 18.14 | 932,623 | +0.35(+1.98%) |
Dec 26, 2008 | 17.63 | 17.83 | 17.49 | 17.79 | 480,363 | +0.33(+1.90%) |
Dec 24, 2008 | 17.37 | 17.51 | 17.29 | 17.46 | 577,509 | -0.00(-0.00%) |
Dec 23, 2008 | 17.70 | 17.85 | 17.34 | 17.46 | 1,415,964 | -0.21(-1.16%) |
Dec 22, 2008 | 18.33 | 18.36 | 17.33 | 17.66 | 2,251,961 | -0.33(-1.81%) |
Dec 19, 2008 | 18.13 | 18.68 | 17.99 | 17.99 | 1,788,229 | -0.19(-1.06%) |
Dec 18, 2008 | 19.27 | 19.29 | 17.98 | 18.18 | 3,126,979 | -1.13(-5.87%) |
Dec 17, 2008 | 19.38 | 19.78 | 19.18 | 19.32 | 2,317,919 | -0.14(-0.72%) |
Dec 16, 2008 | 19.14 | 19.55 | 18.90 | 19.46 | 2,815,015 | +0.58(+3.06%) |
Dec 15, 2008 | 19.35 | 19.48 | 18.48 | 18.88 | 1,891,146 | -0.01(-0.04%) |
Dec 12, 2008 | 18.41 | 19.08 | 18.26 | 18.89 | 2,397,650 | -0.17(-0.91%) |
Dec 11, 2008 | 19.34 | 19.89 | 18.87 | 19.06 | 2,477,349 | -0.11(-0.59%) |
Dec 10, 2008 | 18.67 | 19.33 | 18.66 | 19.17 | 2,171,194 | +0.88(+4.82%) |
Dec 09, 2008 | 18.00 | 18.79 | 17.96 | 18.29 | 2,806,724 | +0.02(+0.11%) |
Dec 08, 2008 | 18.04 | 18.55 | 17.92 | 18.27 | 3,281,391 | +0.88(+5.08%) |
Dec 05, 2008 | 16.76 | 17.42 | 16.03 | 17.39 | 3,659,719 | +0.33(+1.95%) |
Dec 04, 2008 | 17.94 | 18.22 | 16.75 | 17.05 | 4,065,684 | -1.25(-6.82%) |
Dec 03, 2008 | 17.83 | 18.37 | 17.57 | 18.30 | 3,744,530 | +0.07(+0.36%) |
Dec 02, 2008 | 18.10 | 18.34 | 17.63 | 18.24 | 3,154,048 | +0.42(+2.38%) |
Dec 01, 2008 | 18.99 | 19.03 | 17.68 | 17.81 | 3,016,935 | -1.90(-9.63%) |
Nov 28, 2008 | 19.74 | 19.87 | 19.34 | 19.71 | 351,415 | -0.37(-1.85%) |
Nov 26, 2008 | 18.75 | 20.11 | 18.65 | 20.08 | 3,377,272 | +1.15(+6.10%) |
Nov 25, 2008 | 18.78 | 19.12 | 18.37 | 18.93 | 4,148,219 | +0.31(+1.64%) |
Nov 24, 2008 | 17.97 | 19.22 | 17.64 | 18.62 | 3,633,974 | +1.01(+5.73%) |
Nov 21, 2008 | 16.32 | 17.63 | 15.93 | 17.61 | 4,962,232 | +1.67(+10.45%) |
Nov 20, 2008 | 17.48 | 17.61 | 15.72 | 15.95 | 5,181,647 | -2.18(-12.04%) |
Nov 19, 2008 | 18.85 | 19.25 | 17.91 | 18.13 | 3,649,462 | -0.87(-4.58%) |
Nov 18, 2008 | 18.63 | 19.10 | 18.13 | 19.00 | 3,519,764 | +0.54(+2.95%) |
Nov 17, 2008 | 18.68 | 19.26 | 18.43 | 18.45 | 3,340,513 | -0.39(-2.08%) |
Nov 14, 2008 | 19.09 | 19.91 | 18.53 | 18.85 | 5,476,793 | -0.78(-3.99%) |
Nov 13, 2008 | 17.93 | 19.64 | 17.00 | 19.63 | 4,717,518 | +1.91(+10.79%) |
Nov 12, 2008 | 18.61 | 18.73 | 17.58 | 17.72 | 2,853,167 | -1.35(-7.07%) |
Nov 11, 2008 | 19.25 | 19.54 | 18.77 | 19.07 | 3,298,781 | -0.72(-3.62%) |
Nov 10, 2008 | 20.23 | 20.43 | 19.35 | 19.78 | 2,737,801 | +0.14(+0.71%) |
Nov 07, 2008 | 19.08 | 19.69 | 18.96 | 19.64 | 3,170,853 | +0.76(+4.04%) |
Nov 06, 2008 | 19.75 | 19.95 | 18.65 | 18.88 | 3,869,688 | -1.11(-5.58%) |
Nov 05, 2008 | 20.33 | 21.06 | 19.91 | 19.99 | 3,963,380 | -0.96(-4.59%) |
Nov 04, 2008 | 20.13 | 21.04 | 20.10 | 20.96 | 2,720,875 | +1.32(+6.73%) |