Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.02 | 21.05 | 20.15 | 20.26 | 2,739,317 | -1.11(-5.20%) |
Oct 29, 2009 | 20.83 | 21.42 | 20.78 | 21.37 | 1,961,377 | +0.43(+2.07%) |
Oct 28, 2009 | 21.44 | 21.51 | 20.85 | 20.93 | 1,759,138 | -0.27(-1.27%) |
Oct 27, 2009 | 21.42 | 21.52 | 21.12 | 21.20 | 2,644,855 | -0.01(-0.06%) |
Oct 26, 2009 | 21.82 | 22.00 | 21.19 | 21.22 | 1,789,243 | -0.51(-2.37%) |
Oct 23, 2009 | 21.82 | 21.86 | 21.64 | 21.73 | 1,506,395 | -0.42(-1.92%) |
Oct 22, 2009 | 21.84 | 22.22 | 21.71 | 22.16 | 1,521,546 | +0.16(+0.74%) |
Oct 21, 2009 | 21.82 | 22.39 | 21.82 | 21.99 | 1,464,898 | +0.07(+0.32%) |
Oct 20, 2009 | 21.74 | 21.94 | 21.71 | 21.92 | 1,253,754 | -0.32(-1.45%) |
Oct 19, 2009 | 22.19 | 22.33 | 22.10 | 22.24 | 894,675 | +0.31(+1.40%) |
Oct 16, 2009 | 22.02 | 22.18 | 21.84 | 21.94 | 1,129,841 | -0.07(-0.30%) |
Oct 15, 2009 | 21.62 | 22.04 | 21.60 | 22.00 | 905,046 | +0.25(+1.16%) |
Oct 14, 2009 | 21.72 | 21.78 | 21.56 | 21.75 | 829,114 | +0.56(+2.64%) |
Oct 13, 2009 | 21.13 | 21.20 | 20.90 | 21.19 | 883,442 | +0.28(+1.33%) |
Oct 12, 2009 | 20.97 | 21.05 | 20.82 | 20.91 | 512,905 | +0.26(+1.25%) |
Oct 09, 2009 | 20.59 | 20.70 | 20.48 | 20.66 | 649,659 | -0.09(-0.45%) |
Oct 08, 2009 | 20.61 | 20.83 | 20.56 | 20.75 | 836,308 | +0.18(+0.89%) |
Oct 07, 2009 | 20.55 | 20.63 | 20.39 | 20.57 | 922,002 | -0.07(-0.36%) |
Oct 06, 2009 | 20.53 | 20.75 | 20.51 | 20.64 | 992,909 | +0.52(+2.60%) |
Oct 05, 2009 | 19.89 | 20.17 | 19.81 | 20.12 | 795,668 | +0.24(+1.19%) |
Oct 02, 2009 | 19.89 | 20.12 | 19.86 | 19.88 | 1,199,627 | -0.02(-0.10%) |
Oct 01, 2009 | 20.37 | 20.38 | 19.85 | 19.90 | 1,191,422 | -0.47(-2.29%) |
Sep 30, 2009 | 20.46 | 20.54 | 20.12 | 20.37 | 1,089,492 | +0.08(+0.40%) |
Sep 29, 2009 | 20.32 | 20.42 | 20.17 | 20.28 | 773,800 | -0.20(-0.98%) |
Sep 28, 2009 | 20.23 | 20.61 | 20.20 | 20.48 | 637,523 | +0.18(+0.91%) |
Sep 25, 2009 | 20.39 | 20.55 | 20.29 | 20.30 | 1,004,602 | +0.05(+0.26%) |
Sep 24, 2009 | 20.73 | 20.80 | 20.12 | 20.25 | 1,207,472 | -0.16(-0.80%) |
Sep 23, 2009 | 20.72 | 20.77 | 20.41 | 20.41 | 884,904 | -0.31(-1.50%) |
Sep 22, 2009 | 20.76 | 20.76 | 20.59 | 20.72 | 1,447,881 | +0.58(+2.88%) |
Sep 21, 2009 | 19.94 | 20.30 | 19.90 | 20.14 | 1,379,975 | -0.93(-4.40%) |
Sep 18, 2009 | 21.04 | 21.13 | 20.92 | 21.07 | 1,803,957 | +0.04(+0.17%) |
Sep 17, 2009 | 21.17 | 21.27 | 21.01 | 21.03 | 1,159,471 | -0.16(-0.75%) |
Sep 16, 2009 | 21.20 | 21.28 | 21.06 | 21.19 | 599,865 | +0.21(+0.99%) |
Sep 15, 2009 | 20.78 | 21.03 | 20.70 | 20.98 | 777,503 | +0.20(+0.96%) |
Sep 14, 2009 | 20.56 | 20.83 | 20.56 | 20.78 | 1,253,159 | +0.19(+0.91%) |
Sep 11, 2009 | 20.65 | 20.79 | 20.54 | 20.59 | 1,209,531 | -0.04(-0.20%) |
Sep 10, 2009 | 20.39 | 20.67 | 20.30 | 20.64 | 908,023 | +0.24(+1.18%) |
Sep 09, 2009 | 20.32 | 20.57 | 20.25 | 20.39 | 997,491 | +0.35(+1.75%) |
Sep 08, 2009 | 20.06 | 20.12 | 19.95 | 20.04 | 1,147,517 | +0.60(+3.07%) |
Sep 04, 2009 | 19.18 | 19.50 | 19.10 | 19.45 | 970,666 | +0.20(+1.04%) |
Sep 03, 2009 | 19.14 | 19.29 | 19.08 | 19.25 | 1,213,498 | +0.21(+1.09%) |
Sep 02, 2009 | 19.19 | 19.28 | 18.98 | 19.04 | 2,024,999 | +0.18(+0.95%) |
Sep 01, 2009 | 19.20 | 19.47 | 18.83 | 18.86 | 1,541,772 | -0.53(-2.72%) |
Aug 31, 2009 | 19.22 | 19.41 | 19.13 | 19.39 | 2,147,512 | +0.15(+0.76%) |
Aug 28, 2009 | 19.46 | 19.50 | 19.21 | 19.24 | 528,390 | -0.12(-0.61%) |
Aug 27, 2009 | 19.20 | 19.41 | 18.99 | 19.36 | 623,459 | +0.02(+0.08%) |
Aug 26, 2009 | 19.33 | 19.38 | 19.16 | 19.34 | 833,814 | -0.06(-0.29%) |
Aug 25, 2009 | 19.50 | 19.60 | 19.36 | 19.40 | 1,007,566 | +0.03(+0.15%) |
Aug 24, 2009 | 19.46 | 19.49 | 19.26 | 19.37 | 910,089 | +0.05(+0.25%) |
Aug 21, 2009 | 19.09 | 19.45 | 19.09 | 19.32 | 809,300 | +0.45(+2.36%) |
Aug 20, 2009 | 18.70 | 18.93 | 18.69 | 18.87 | 812,590 | +0.13(+0.72%) |
Aug 19, 2009 | 18.31 | 18.86 | 18.31 | 18.74 | 996,426 | +0.22(+1.21%) |
Aug 18, 2009 | 18.32 | 18.59 | 18.26 | 18.51 | 566,502 | +0.31(+1.68%) |
Aug 17, 2009 | 18.33 | 18.33 | 18.16 | 18.21 | 704,785 | -0.59(-3.13%) |
Aug 14, 2009 | 18.98 | 18.99 | 18.66 | 18.80 | 1,494,905 | -0.18(-0.97%) |
Aug 13, 2009 | 18.94 | 19.06 | 18.81 | 18.98 | 1,013,529 | +0.25(+1.33%) |
Aug 12, 2009 | 18.54 | 18.83 | 18.54 | 18.73 | 2,521,559 | +0.40(+2.21%) |
Aug 11, 2009 | 18.54 | 18.54 | 18.25 | 18.33 | 2,358,330 | -0.41(-2.18%) |
Aug 10, 2009 | 18.65 | 18.88 | 18.61 | 18.74 | 1,514,181 | +0.03(+0.17%) |
Aug 07, 2009 | 18.80 | 18.85 | 18.69 | 18.70 | 1,196,675 | -0.18(-0.95%) |
Aug 06, 2009 | 18.94 | 18.96 | 18.76 | 18.88 | 1,329,226 | +0.04(+0.22%) |
Aug 05, 2009 | 19.06 | 19.06 | 18.68 | 18.84 | 1,335,916 | -0.22(-1.14%) |
Aug 04, 2009 | 19.00 | 19.11 | 18.91 | 19.06 | 2,677,119 | -0.39(-2.00%) |
Aug 03, 2009 | 19.17 | 19.58 | 19.12 | 19.45 | 1,732,509 | +0.42(+2.19%) |
Jul 31, 2009 | 18.93 | 19.16 | 18.74 | 19.03 | 3,962,778 | -1.12(-5.57%) |
Jul 30, 2009 | 20.10 | 20.43 | 19.99 | 20.15 | 908,973 | +0.27(+1.38%) |
Jul 29, 2009 | 20.03 | 20.10 | 19.74 | 19.88 | 993,584 | -0.20(-1.00%) |
Jul 28, 2009 | 19.90 | 20.16 | 19.73 | 20.08 | 1,147,032 | -0.44(-2.15%) |
Jul 27, 2009 | 20.37 | 20.53 | 20.22 | 20.52 | 890,384 | +0.34(+1.70%) |
Jul 24, 2009 | 20.14 | 20.23 | 19.91 | 20.18 | 3,243,110 | +0.02(+0.10%) |
Jul 23, 2009 | 19.87 | 20.41 | 19.85 | 20.16 | 4,130,897 | +0.16(+0.82%) |
Jul 22, 2009 | 19.82 | 20.17 | 19.81 | 19.99 | 869,226 | -0.21(-1.03%) |
Jul 21, 2009 | 20.42 | 20.42 | 20.02 | 20.20 | 886,311 | +0.09(+0.45%) |
Jul 20, 2009 | 20.03 | 20.11 | 19.84 | 20.11 | 801,886 | +0.59(+3.03%) |
Jul 17, 2009 | 19.55 | 19.60 | 19.43 | 19.52 | 784,017 | -0.17(-0.87%) |
Jul 16, 2009 | 19.55 | 19.75 | 19.44 | 19.69 | 979,838 | +0.34(+1.77%) |
Jul 15, 2009 | 18.92 | 19.39 | 18.90 | 19.35 | 1,238,566 | +1.01(+5.53%) |
Jul 14, 2009 | 18.36 | 18.43 | 18.15 | 18.34 | 1,073,587 | -0.14(-0.77%) |
Jul 13, 2009 | 18.11 | 18.51 | 17.91 | 18.48 | 1,187,897 | +0.34(+1.87%) |
Jul 10, 2009 | 18.00 | 18.17 | 17.93 | 18.14 | 693,274 | -0.18(-1.00%) |
Jul 09, 2009 | 18.43 | 18.48 | 18.21 | 18.32 | 829,822 | +0.12(+0.67%) |
Jul 08, 2009 | 18.31 | 18.45 | 17.96 | 18.20 | 1,223,767 | +0.02(+0.13%) |
Jul 07, 2009 | 18.73 | 18.74 | 18.16 | 18.18 | 1,261,871 | -0.75(-3.95%) |
Jul 06, 2009 | 18.64 | 18.94 | 18.56 | 18.92 | 1,099,638 | -0.41(-2.13%) |
Jul 02, 2009 | 19.61 | 19.63 | 19.34 | 19.34 | 817,108 | -0.64(-3.21%) |
Jul 01, 2009 | 20.01 | 20.14 | 19.95 | 19.98 | 1,399,002 | +0.61(+3.14%) |
Jun 30, 2009 | 19.61 | 19.65 | 19.09 | 19.37 | 1,243,388 | -0.02(-0.11%) |
Jun 29, 2009 | 19.43 | 19.51 | 19.27 | 19.39 | 1,585,323 | +0.15(+0.76%) |
Jun 26, 2009 | 19.27 | 19.36 | 19.09 | 19.24 | 795,543 | +0.00(+0.02%) |
Jun 25, 2009 | 19.17 | 19.28 | 19.15 | 19.24 | 947,520 | -0.07(-0.34%) |
Jun 24, 2009 | 19.30 | 19.60 | 19.18 | 19.30 | 831,342 | +0.14(+0.75%) |
Jun 23, 2009 | 19.15 | 19.30 | 18.94 | 19.16 | 853,095 | +0.06(+0.30%) |
Jun 22, 2009 | 19.32 | 19.37 | 19.02 | 19.10 | 1,579,005 | -0.65(-3.31%) |
Jun 19, 2009 | 19.67 | 19.88 | 19.54 | 19.76 | 1,292,860 | +0.08(+0.42%) |
Jun 18, 2009 | 19.55 | 19.92 | 19.47 | 19.68 | 825,301 | +0.02(+0.10%) |
Jun 17, 2009 | 19.70 | 19.83 | 19.42 | 19.65 | 1,211,467 | -0.02(-0.10%) |
Jun 16, 2009 | 19.90 | 19.94 | 19.67 | 19.68 | 2,095,918 | -0.22(-1.11%) |
Jun 15, 2009 | 20.17 | 20.21 | 19.73 | 19.90 | 2,341,277 | -0.76(-3.68%) |
Jun 12, 2009 | 20.64 | 20.74 | 20.51 | 20.66 | 888,365 | -0.51(-2.39%) |
Jun 11, 2009 | 20.87 | 21.31 | 20.86 | 21.16 | 1,312,292 | +0.67(+3.27%) |
Jun 10, 2009 | 20.71 | 20.71 | 20.28 | 20.49 | 878,630 | +0.18(+0.88%) |
Jun 09, 2009 | 20.32 | 20.43 | 20.12 | 20.31 | 661,604 | +0.23(+1.14%) |
Jun 08, 2009 | 19.84 | 20.17 | 19.78 | 20.08 | 1,011,945 | -0.09(-0.45%) |
Jun 05, 2009 | 20.45 | 20.48 | 20.05 | 20.17 | 1,356,193 | -0.16(-0.80%) |
Jun 04, 2009 | 20.39 | 20.43 | 20.19 | 20.34 | 900,511 | +0.34(+1.70%) |
Jun 03, 2009 | 20.38 | 20.40 | 19.84 | 20.00 | 971,714 | -0.73(-3.53%) |
Jun 02, 2009 | 20.49 | 20.79 | 20.46 | 20.73 | 811,606 | +0.22(+1.08%) |
Jun 01, 2009 | 20.32 | 20.67 | 20.29 | 20.51 | 1,160,029 | +0.70(+3.55%) |
May 29, 2009 | 19.89 | 19.96 | 19.61 | 19.81 | 1,952,702 | +0.06(+0.29%) |
May 28, 2009 | 19.59 | 19.85 | 19.32 | 19.75 | 4,177,669 | +0.60(+3.16%) |
May 27, 2009 | 19.61 | 19.65 | 19.05 | 19.14 | 3,888,283 | -0.59(-3.00%) |
May 26, 2009 | 18.92 | 19.80 | 18.89 | 19.74 | 2,631,082 | +0.74(+3.87%) |
May 22, 2009 | 19.29 | 19.30 | 18.98 | 19.00 | 2,100,505 | +0.11(+0.61%) |
May 21, 2009 | 18.94 | 19.01 | 18.66 | 18.89 | 2,424,334 | -0.11(-0.56%) |
May 20, 2009 | 19.05 | 19.32 | 18.95 | 18.99 | 2,767,145 | +0.52(+2.81%) |
May 19, 2009 | 18.61 | 18.73 | 18.38 | 18.47 | 1,979,410 | -0.12(-0.66%) |
May 18, 2009 | 18.11 | 18.63 | 18.11 | 18.60 | 1,852,253 | +0.18(+0.98%) |
May 15, 2009 | 18.75 | 18.97 | 18.36 | 18.42 | 2,214,715 | -0.36(-1.92%) |
May 14, 2009 | 18.43 | 18.87 | 18.36 | 18.78 | 1,591,031 | +0.08(+0.42%) |
May 13, 2009 | 18.96 | 19.06 | 18.68 | 18.70 | 2,520,071 | -0.65(-3.34%) |
May 12, 2009 | 19.22 | 19.43 | 19.08 | 19.34 | 1,553,651 | +0.69(+3.72%) |
May 11, 2009 | 18.58 | 18.80 | 18.57 | 18.65 | 1,654,171 | -0.69(-3.55%) |
May 08, 2009 | 18.94 | 19.42 | 18.82 | 19.34 | 2,114,771 | +1.07(+5.86%) |
May 07, 2009 | 18.79 | 18.84 | 18.15 | 18.27 | 1,669,127 | -0.18(-1.00%) |
May 06, 2009 | 18.45 | 18.54 | 18.13 | 18.45 | 1,374,047 | +0.25(+1.37%) |
May 05, 2009 | 18.18 | 18.27 | 18.06 | 18.20 | 1,094,794 | -0.41(-2.20%) |
May 04, 2009 | 18.25 | 18.63 | 18.23 | 18.61 | 982,574 | +0.62(+3.43%) |
May 01, 2009 | 17.64 | 18.07 | 17.57 | 17.99 | 1,050,590 | +0.55(+3.16%) |
Apr 30, 2009 | 17.78 | 17.95 | 17.41 | 17.44 | 1,841,087 | -0.13(-0.74%) |
Apr 29, 2009 | 17.34 | 17.86 | 17.31 | 17.57 | 4,549,753 | +0.41(+2.41%) |
Apr 28, 2009 | 16.70 | 17.30 | 16.67 | 17.16 | 4,597,264 | +0.54(+3.22%) |
Apr 27, 2009 | 16.61 | 16.84 | 16.50 | 16.62 | 1,520,898 | -0.35(-2.05%) |
Apr 24, 2009 | 17.03 | 17.22 | 16.87 | 16.97 | 1,873,439 | +0.79(+4.87%) |
Apr 23, 2009 | 16.02 | 16.21 | 15.91 | 16.18 | 1,473,595 | +0.65(+4.18%) |
Apr 22, 2009 | 15.53 | 15.85 | 15.44 | 15.53 | 1,899,713 | -0.07(-0.42%) |
Apr 21, 2009 | 15.21 | 15.67 | 15.19 | 15.60 | 1,119,580 | +0.38(+2.52%) |
Apr 20, 2009 | 15.63 | 15.64 | 15.21 | 15.21 | 1,070,459 | -0.70(-4.39%) |
Apr 17, 2009 | 15.96 | 16.03 | 15.60 | 15.91 | 1,236,094 | -0.03(-0.18%) |
Apr 16, 2009 | 15.95 | 16.04 | 15.76 | 15.94 | 2,140,340 | +0.09(+0.57%) |
Apr 15, 2009 | 15.56 | 15.85 | 15.53 | 15.85 | 1,209,978 | +0.04(+0.23%) |
Apr 14, 2009 | 15.96 | 16.09 | 15.81 | 15.81 | 1,468,435 | -0.32(-1.97%) |
Apr 13, 2009 | 16.10 | 16.23 | 15.86 | 16.13 | 865,398 | +0.06(+0.38%) |
Apr 09, 2009 | 16.06 | 16.14 | 15.85 | 16.07 | 1,361,867 | +0.08(+0.51%) |
Apr 08, 2009 | 15.92 | 16.09 | 15.71 | 15.99 | 1,071,105 | +0.16(+0.98%) |
Apr 07, 2009 | 15.82 | 16.08 | 15.72 | 15.83 | 1,448,393 | -0.29(-1.82%) |
Apr 06, 2009 | 16.23 | 16.39 | 15.94 | 16.13 | 1,411,786 | -0.40(-2.42%) |
Apr 03, 2009 | 16.38 | 16.55 | 16.08 | 16.53 | 2,471,742 | -0.11(-0.69%) |
Apr 02, 2009 | 16.43 | 16.90 | 16.37 | 16.64 | 1,594,389 | +0.69(+4.35%) |
Apr 01, 2009 | 15.52 | 16.04 | 15.47 | 15.95 | 1,916,886 | +0.29(+1.88%) |
Mar 31, 2009 | 15.64 | 15.92 | 15.55 | 15.66 | 1,284,819 | +0.34(+2.21%) |
Mar 30, 2009 | 15.66 | 15.66 | 15.13 | 15.32 | 1,758,886 | -1.56(-9.23%) |
Mar 26, 2009 | 16.85 | 17.01 | 16.63 | 16.87 | 3,577,708 | -0.03(-0.19%) |
Mar 25, 2009 | 16.68 | 17.06 | 16.56 | 16.91 | 4,779,933 | +0.87(+5.45%) |
Mar 24, 2009 | 16.27 | 16.30 | 16.00 | 16.03 | 1,715,695 | -0.48(-2.92%) |
Mar 23, 2009 | 16.29 | 16.53 | 16.22 | 16.51 | 3,337,280 | +1.01(+6.51%) |
Mar 20, 2009 | 16.02 | 16.08 | 15.50 | 15.50 | 2,088,756 | -0.09(-0.55%) |
Mar 19, 2009 | 15.48 | 15.77 | 15.31 | 15.59 | 2,953,858 | +0.60(+4.01%) |
Mar 18, 2009 | 14.57 | 15.12 | 14.21 | 14.99 | 2,211,002 | +0.44(+3.00%) |
Mar 17, 2009 | 14.07 | 14.58 | 14.01 | 14.55 | 1,693,482 | +0.11(+0.76%) |
Mar 16, 2009 | 14.75 | 14.81 | 14.44 | 14.44 | 2,226,983 | -0.25(-1.72%) |
Mar 13, 2009 | 14.80 | 14.88 | 14.46 | 14.70 | 0 | +0.23(+1.58%) |
Mar 12, 2009 | 13.90 | 14.52 | 13.79 | 14.47 | 2,319,758 | +0.62(+4.49%) |
Mar 11, 2009 | 14.16 | 14.40 | 13.69 | 13.85 | 2,251,118 | -0.16(-1.17%) |
Mar 10, 2009 | 13.54 | 14.26 | 13.53 | 14.01 | 7,937,765 | +1.23(+9.62%) |
Mar 09, 2009 | 12.56 | 13.00 | 12.51 | 12.78 | 3,398,043 | +0.09(+0.68%) |
Mar 06, 2009 | 13.65 | 13.73 | 12.41 | 12.69 | 0 | -0.64(-4.81%) |
Mar 05, 2009 | 13.83 | 13.85 | 13.06 | 13.33 | 4,056,571 | -1.22(-8.39%) |
Mar 04, 2009 | 14.29 | 14.76 | 14.20 | 14.56 | 4,090,409 | -0.31(-2.06%) |
Mar 02, 2009 | 15.66 | 15.71 | 14.82 | 14.86 | 2,367,972 | -1.48(-9.07%) |
Feb 27, 2009 | 16.26 | 16.67 | 16.23 | 16.35 | 0 | -0.06(-0.37%) |
Feb 26, 2009 | 16.38 | 16.70 | 16.36 | 16.41 | 5,879,254 | -0.04(-0.27%) |
Feb 25, 2009 | 16.61 | 16.74 | 16.15 | 16.45 | 1,984,533 | -0.32(-1.90%) |
Feb 24, 2009 | 16.29 | 16.82 | 16.09 | 16.77 | 1,668,140 | +0.76(+4.72%) |
Feb 23, 2009 | 16.82 | 16.82 | 15.98 | 16.01 | 2,259,431 | -0.80(-4.79%) |
Feb 20, 2009 | 16.79 | 16.99 | 16.48 | 16.82 | 0 | -0.50(-2.88%) |
Feb 19, 2009 | 17.61 | 17.71 | 17.23 | 17.32 | 1,716,606 | +0.15(+0.86%) |
Feb 18, 2009 | 17.26 | 17.38 | 16.93 | 17.17 | 1,493,539 | -0.09(-0.54%) |
Feb 17, 2009 | 17.65 | 17.69 | 17.26 | 17.26 | 1,852,819 | -0.90(-4.95%) |
Feb 13, 2009 | 18.14 | 18.33 | 18.06 | 18.16 | 1,616,639 | +0.36(+2.04%) |
Feb 12, 2009 | 17.46 | 17.81 | 17.22 | 17.80 | 1,467,280 | -0.07(-0.39%) |
Feb 11, 2009 | 18.17 | 18.26 | 17.66 | 17.87 | 2,036,019 | +0.03(+0.18%) |
Feb 10, 2009 | 18.44 | 18.67 | 17.70 | 17.84 | 2,043,191 | -0.83(-4.44%) |
Feb 09, 2009 | 18.79 | 18.93 | 18.54 | 18.67 | 2,332,895 | +0.02(+0.09%) |
Feb 06, 2009 | 18.19 | 18.76 | 18.18 | 18.65 | 0 | +0.35(+1.90%) |
Feb 05, 2009 | 17.79 | 18.40 | 17.57 | 18.30 | 1,933,627 | +0.40(+2.26%) |
Feb 04, 2009 | 17.93 | 18.32 | 17.73 | 17.90 | 1,905,889 | -0.09(-0.48%) |
Feb 03, 2009 | 17.48 | 18.11 | 17.40 | 17.98 | 1,695,205 | +0.47(+2.71%) |
Feb 02, 2009 | 17.17 | 17.67 | 17.17 | 17.51 | 1,683,652 | +0.19(+1.11%) |
Jan 30, 2009 | 17.85 | 17.89 | 17.24 | 17.32 | 0 | -0.78(-4.29%) |
Jan 29, 2009 | 18.35 | 18.43 | 18.04 | 18.09 | 1,162,538 | -0.40(-2.16%) |
Jan 28, 2009 | 18.47 | 18.67 | 18.30 | 18.49 | 2,281,108 | +0.13(+0.69%) |
Jan 27, 2009 | 18.25 | 18.45 | 17.96 | 18.37 | 1,475,340 | +0.15(+0.83%) |
Jan 26, 2009 | 17.78 | 18.51 | 17.74 | 18.22 | 1,984,968 | +0.52(+2.93%) |
Jan 23, 2009 | 16.83 | 17.85 | 16.75 | 17.70 | 1,695,149 | +0.14(+0.79%) |
Jan 22, 2009 | 17.30 | 17.72 | 17.08 | 17.56 | 2,106,306 | -0.20(-1.15%) |
Jan 21, 2009 | 17.24 | 17.79 | 16.93 | 17.76 | 2,023,220 | +0.32(+1.85%) |
Jan 20, 2009 | 17.92 | 18.32 | 17.29 | 17.44 | 2,494,460 | -0.85(-4.65%) |
Jan 16, 2009 | 18.33 | 18.43 | 17.87 | 18.29 | 0 | +0.47(+2.64%) |
Jan 15, 2009 | 17.71 | 17.92 | 17.22 | 17.82 | 1,471,380 | +0.09(+0.53%) |
Jan 14, 2009 | 17.95 | 18.01 | 17.54 | 17.73 | 1,567,687 | -0.65(-3.51%) |
Jan 13, 2009 | 18.14 | 18.50 | 18.05 | 18.37 | 1,938,172 | -0.38(-2.05%) |
Jan 12, 2009 | 19.07 | 19.08 | 18.63 | 18.76 | 1,239,591 | -0.40(-2.11%) |
Jan 09, 2009 | 19.62 | 19.75 | 19.04 | 19.16 | 1,449,215 | -1.04(-5.14%) |
Jan 08, 2009 | 19.77 | 20.20 | 19.57 | 20.20 | 1,671,741 | +0.81(+4.19%) |
Jan 07, 2009 | 19.66 | 19.79 | 19.27 | 19.39 | 1,875,304 | -0.29(-1.47%) |
Jan 06, 2009 | 19.75 | 19.88 | 19.36 | 19.68 | 1,787,686 | -0.01(-0.06%) |
Jan 05, 2009 | 19.50 | 19.90 | 19.44 | 19.69 | 1,398,691 | -0.29(-1.45%) |
Jan 02, 2009 | 19.43 | 20.06 | 19.38 | 19.98 | 0 | +0.44(+2.26%) |
Jan 01, 2009 | 19.36 | 19.96 | 19.30 | 19.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.36 | 19.96 | 19.30 | 19.54 | 1,367,952 | +0.08(+0.40%) |
Dec 30, 2008 | 19.00 | 19.46 | 18.85 | 19.46 | 902,719 | +0.54(+2.87%) |
Dec 29, 2008 | 19.16 | 19.21 | 18.73 | 18.92 | 2,217,655 | +0.08(+0.43%) |
Dec 26, 2008 | 18.56 | 18.86 | 18.40 | 18.83 | 0 | +0.31(+1.68%) |
Dec 24, 2008 | 20.17 | 20.17 | 18.37 | 18.52 | 724,152 | +0.01(+0.04%) |
Dec 23, 2008 | 18.98 | 19.03 | 18.38 | 18.51 | 2,077,016 | -0.32(-1.71%) |
Dec 22, 2008 | 19.04 | 19.09 | 18.55 | 18.84 | 3,252,301 | +0.07(+0.37%) |
Dec 19, 2008 | 20.02 | 20.02 | 18.64 | 18.77 | 3,971,200 | -1.67(-8.18%) |
Dec 18, 2008 | 21.29 | 21.29 | 20.24 | 20.44 | 3,617,328 | -0.90(-4.23%) |
Dec 17, 2008 | 20.81 | 21.60 | 20.79 | 21.34 | 6,953,196 | +0.55(+2.65%) |
Dec 16, 2008 | 19.79 | 20.84 | 19.76 | 20.79 | 4,171,833 | +0.99(+4.99%) |
Dec 15, 2008 | 19.94 | 20.04 | 19.54 | 19.80 | 1,211,861 | +0.25(+1.30%) |
Dec 12, 2008 | 19.11 | 19.70 | 18.92 | 19.55 | 0 | +0.15(+0.76%) |
Dec 11, 2008 | 19.71 | 20.01 | 19.25 | 19.40 | 1,263,124 | +0.16(+0.81%) |
Dec 10, 2008 | 19.13 | 19.38 | 18.86 | 19.25 | 1,353,618 | +0.77(+4.16%) |
Dec 09, 2008 | 18.58 | 19.07 | 18.40 | 18.48 | 1,543,189 | -0.13(-0.70%) |
Dec 08, 2008 | 17.75 | 18.77 | 17.44 | 18.61 | 1,413,975 | +1.74(+10.32%) |
Dec 05, 2008 | 16.40 | 16.95 | 15.88 | 16.87 | 0 | -0.11(-0.65%) |
Dec 04, 2008 | 17.12 | 17.80 | 16.81 | 16.98 | 1,958,423 | -0.66(-3.73%) |
Dec 03, 2008 | 17.34 | 17.74 | 16.81 | 17.64 | 2,147,125 | -0.20(-1.15%) |
Dec 02, 2008 | 17.42 | 17.98 | 17.16 | 17.84 | 3,301,391 | +1.21(+7.24%) |
Dec 01, 2008 | 17.70 | 17.70 | 16.58 | 16.64 | 1,393,984 | -2.12(-11.29%) |
Nov 28, 2008 | 18.40 | 18.75 | 18.04 | 18.75 | 749,325 | -0.82(-4.18%) |
Nov 26, 2008 | 18.72 | 19.59 | 18.65 | 19.57 | 1,893,143 | +0.12(+0.61%) |
Nov 25, 2008 | 19.77 | 19.98 | 18.94 | 19.45 | 2,053,462 | +0.40(+2.08%) |
Nov 24, 2008 | 17.91 | 19.51 | 17.60 | 19.05 | 2,917,048 | +1.76(+10.16%) |
Nov 21, 2008 | 16.77 | 17.34 | 15.85 | 17.30 | 2,097,800 | +1.22(+7.57%) |
Nov 20, 2008 | 17.20 | 17.61 | 16.02 | 16.08 | 2,211,668 | -1.42(-8.12%) |
Nov 19, 2008 | 18.57 | 18.76 | 17.50 | 17.50 | 1,694,118 | -0.88(-4.80%) |
Nov 18, 2008 | 18.20 | 18.75 | 17.78 | 18.38 | 2,149,955 | +0.62(+3.50%) |
Nov 17, 2008 | 18.63 | 18.63 | 17.76 | 17.76 | 1,676,774 | -0.85(-4.54%) |
Nov 14, 2008 | 18.38 | 19.44 | 18.05 | 18.61 | 0 | -0.27(-1.41%) |
Nov 13, 2008 | 17.29 | 18.97 | 16.76 | 18.87 | 2,224,810 | +1.88(+11.08%) |
Nov 12, 2008 | 17.74 | 17.80 | 16.79 | 16.99 | 1,242,879 | -0.88(-4.92%) |
Nov 11, 2008 | 18.43 | 18.43 | 17.62 | 17.87 | 1,468,839 | -1.10(-5.81%) |
Nov 10, 2008 | 19.53 | 19.71 | 18.58 | 18.97 | 1,186,529 | +0.01(+0.06%) |
Nov 07, 2008 | 18.19 | 18.96 | 18.07 | 18.96 | 0 | +1.17(+6.59%) |
Nov 06, 2008 | 18.77 | 19.07 | 17.61 | 17.79 | 1,592,255 | -1.58(-8.16%) |
Nov 05, 2008 | 19.94 | 20.37 | 19.27 | 19.37 | 1,299,072 | -1.27(-6.17%) |
Nov 04, 2008 | 19.84 | 20.73 | 19.75 | 20.64 | 1,412,281 | +1.40(+7.26%) |