Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.28 | 23.28 | 22.84 | 23.02 | 427,782 | -0.37(-1.59%) |
Oct 29, 2009 | 23.12 | 23.52 | 22.89 | 23.39 | 360,169 | +0.40(+1.72%) |
Oct 28, 2009 | 23.38 | 23.54 | 22.94 | 23.00 | 296,653 | -0.49(-2.07%) |
Oct 27, 2009 | 23.64 | 23.90 | 23.41 | 23.48 | 360,629 | -0.13(-0.55%) |
Oct 26, 2009 | 23.79 | 24.27 | 23.55 | 23.61 | 459,900 | -0.18(-0.74%) |
Oct 23, 2009 | 23.76 | 23.83 | 23.65 | 23.79 | 822,424 | +0.02(+0.10%) |
Oct 22, 2009 | 23.83 | 23.83 | 23.46 | 23.76 | 730,241 | -0.02(-0.06%) |
Oct 21, 2009 | 24.01 | 24.47 | 23.76 | 23.78 | 255,046 | -0.30(-1.23%) |
Oct 20, 2009 | 23.97 | 24.15 | 23.96 | 24.08 | 301,016 | -0.30(-1.22%) |
Oct 19, 2009 | 24.11 | 24.69 | 24.11 | 24.37 | 363,263 | +0.16(+0.66%) |
Oct 16, 2009 | 24.52 | 24.53 | 23.99 | 24.21 | 230,921 | -0.50(-2.03%) |
Oct 15, 2009 | 24.37 | 24.72 | 24.28 | 24.72 | 347,965 | +0.26(+1.06%) |
Oct 14, 2009 | 24.47 | 24.47 | 24.22 | 24.46 | 296,529 | +0.24(+1.01%) |
Oct 13, 2009 | 24.47 | 24.47 | 24.16 | 24.21 | 391,862 | -0.26(-1.06%) |
Oct 12, 2009 | 24.64 | 24.68 | 24.33 | 24.47 | 206,590 | -0.07(-0.28%) |
Oct 09, 2009 | 24.36 | 24.58 | 24.26 | 24.54 | 302,018 | +0.12(+0.50%) |
Oct 08, 2009 | 24.50 | 24.61 | 24.17 | 24.42 | 571,354 | -0.03(-0.12%) |
Oct 07, 2009 | 24.59 | 24.65 | 24.34 | 24.45 | 195,069 | -0.22(-0.89%) |
Oct 06, 2009 | 24.43 | 24.82 | 24.43 | 24.67 | 455,795 | +0.29(+1.19%) |
Oct 05, 2009 | 24.34 | 24.44 | 24.01 | 24.38 | 677,085 | +0.17(+0.69%) |
Oct 02, 2009 | 24.45 | 24.50 | 24.14 | 24.21 | 699,086 | -0.46(-1.88%) |
Oct 01, 2009 | 25.02 | 25.25 | 24.53 | 24.68 | 571,351 | -0.39(-1.55%) |
Sep 30, 2009 | 24.87 | 25.26 | 24.28 | 25.07 | 795,111 | +0.29(+1.17%) |
Sep 29, 2009 | 24.80 | 24.94 | 24.53 | 24.78 | 605,424 | -0.02(-0.06%) |
Sep 28, 2009 | 24.40 | 24.91 | 24.24 | 24.79 | 385,867 | +0.43(+1.75%) |
Sep 25, 2009 | 24.12 | 24.46 | 24.05 | 24.37 | 488,551 | +0.14(+0.60%) |
Sep 24, 2009 | 24.36 | 24.59 | 24.21 | 24.22 | 540,500 | -0.13(-0.53%) |
Sep 23, 2009 | 24.31 | 24.65 | 24.21 | 24.35 | 345,022 | +0.04(+0.16%) |
Sep 22, 2009 | 24.50 | 24.65 | 24.31 | 24.31 | 335,567 | -0.11(-0.44%) |
Sep 21, 2009 | 24.02 | 24.47 | 23.97 | 24.42 | 225,551 | +0.14(+0.60%) |
Sep 18, 2009 | 23.97 | 24.79 | 23.97 | 24.27 | 737,619 | +0.03(+0.13%) |
Sep 17, 2009 | 24.08 | 24.59 | 24.08 | 24.24 | 412,946 | +0.08(+0.31%) |
Sep 16, 2009 | 23.97 | 24.36 | 23.97 | 24.17 | 471,155 | +0.07(+0.28%) |
Sep 15, 2009 | 24.24 | 24.34 | 24.10 | 24.10 | 621,340 | -0.12(-0.50%) |
Sep 14, 2009 | 24.21 | 24.49 | 23.87 | 24.22 | 837,054 | -0.07(-0.28%) |
Sep 11, 2009 | 24.22 | 24.42 | 24.08 | 24.29 | 367,595 | +0.03(+0.13%) |
Sep 10, 2009 | 24.14 | 24.36 | 24.06 | 24.26 | 324,802 | +0.06(+0.25%) |
Sep 09, 2009 | 23.78 | 24.24 | 23.71 | 24.20 | 384,135 | +0.46(+1.96%) |
Sep 08, 2009 | 23.68 | 23.85 | 23.50 | 23.73 | 389,705 | +0.20(+0.84%) |
Sep 04, 2009 | 23.41 | 23.67 | 23.37 | 23.54 | 305,189 | +0.18(+0.75%) |
Sep 03, 2009 | 23.02 | 23.38 | 22.92 | 23.36 | 687,178 | +0.50(+2.20%) |
Sep 02, 2009 | 22.85 | 22.98 | 22.68 | 22.86 | 465,624 | -0.03(-0.13%) |
Sep 01, 2009 | 22.84 | 23.25 | 22.78 | 22.89 | 974,174 | -0.08(-0.33%) |
Aug 31, 2009 | 22.97 | 23.07 | 22.81 | 22.97 | 296,198 | -0.21(-0.92%) |
Aug 28, 2009 | 23.11 | 23.32 | 22.90 | 23.18 | 862,959 | +0.17(+0.73%) |
Aug 27, 2009 | 22.94 | 23.09 | 22.68 | 23.01 | 319,400 | +0.02(+0.07%) |
Aug 26, 2009 | 23.07 | 23.29 | 22.88 | 23.00 | 305,162 | -0.12(-0.53%) |
Aug 25, 2009 | 23.17 | 23.25 | 22.96 | 23.12 | 203,657 | +0.09(+0.40%) |
Aug 24, 2009 | 23.06 | 23.24 | 22.94 | 23.03 | 363,156 | -0.02(-0.07%) |
Aug 21, 2009 | 22.97 | 23.28 | 22.92 | 23.04 | 427,863 | +0.08(+0.36%) |
Aug 20, 2009 | 22.66 | 23.04 | 22.59 | 22.96 | 333,655 | +0.24(+1.04%) |
Aug 19, 2009 | 22.52 | 22.84 | 22.39 | 22.72 | 374,462 | -0.06(-0.27%) |
Aug 18, 2009 | 22.59 | 22.91 | 22.56 | 22.78 | 554,064 | -0.03(-0.13%) |
Aug 17, 2009 | 22.66 | 22.94 | 22.39 | 22.81 | 458,914 | -0.24(-1.02%) |
Aug 14, 2009 | 22.80 | 23.10 | 22.80 | 23.05 | 363,342 | -0.02(-0.10%) |
Aug 13, 2009 | 23.45 | 23.45 | 22.93 | 23.07 | 439,510 | -0.27(-1.17%) |
Aug 12, 2009 | 23.07 | 23.64 | 22.97 | 23.35 | 501,416 | +0.30(+1.32%) |
Aug 11, 2009 | 23.22 | 23.33 | 22.87 | 23.04 | 513,074 | -0.19(-0.82%) |
Aug 10, 2009 | 23.57 | 23.83 | 23.20 | 23.23 | 453,507 | -0.34(-1.45%) |
Aug 07, 2009 | 23.94 | 23.96 | 23.40 | 23.57 | 221,237 | +0.05(+0.23%) |
Aug 06, 2009 | 23.48 | 23.77 | 23.26 | 23.52 | 395,732 | +0.18(+0.78%) |
Aug 05, 2009 | 23.78 | 23.86 | 23.26 | 23.34 | 385,786 | -0.47(-1.98%) |
Aug 04, 2009 | 22.11 | 23.96 | 22.11 | 23.81 | 1,361,459 | +2.28(+10.61%) |
Aug 03, 2009 | 21.15 | 21.69 | 21.02 | 21.53 | 392,650 | +0.43(+2.02%) |
Jul 31, 2009 | 21.44 | 21.57 | 21.08 | 21.10 | 381,908 | -0.33(-1.56%) |
Jul 30, 2009 | 21.37 | 21.80 | 21.33 | 21.44 | 183,053 | +0.10(+0.46%) |
Jul 29, 2009 | 21.22 | 21.44 | 21.11 | 21.34 | 118,973 | -0.07(-0.32%) |
Jul 28, 2009 | 21.20 | 21.60 | 21.15 | 21.41 | 253,536 | +0.05(+0.21%) |
Jul 27, 2009 | 21.20 | 21.37 | 20.79 | 21.36 | 200,522 | +0.31(+1.48%) |
Jul 24, 2009 | 21.01 | 21.11 | 20.58 | 21.05 | 367 | -0.08(-0.40%) |
Jul 23, 2009 | 20.46 | 21.25 | 20.28 | 21.13 | 674,188 | +0.59(+2.89%) |
Jul 22, 2009 | 20.53 | 21.02 | 20.07 | 20.54 | 883,060 | -0.84(-3.92%) |
Jul 21, 2009 | 21.44 | 21.50 | 21.09 | 21.37 | 265,409 | +0.01(+0.04%) |
Jul 20, 2009 | 21.05 | 21.49 | 21.05 | 21.37 | 293,756 | +0.32(+1.52%) |
Jul 17, 2009 | 21.07 | 21.21 | 20.80 | 21.05 | 276,235 | +0.02(+0.07%) |
Jul 16, 2009 | 20.60 | 21.05 | 20.57 | 21.03 | 311,198 | +0.36(+1.73%) |
Jul 15, 2009 | 19.88 | 20.74 | 19.88 | 20.67 | 360,001 | +1.01(+5.15%) |
Jul 14, 2009 | 19.64 | 19.78 | 19.17 | 19.66 | 383,032 | +0.03(+0.15%) |
Jul 13, 2009 | 19.08 | 19.64 | 19.07 | 19.63 | 289,123 | +0.40(+2.06%) |
Jul 10, 2009 | 19.37 | 19.53 | 19.14 | 19.24 | 289,885 | -0.17(-0.86%) |
Jul 09, 2009 | 19.55 | 19.59 | 19.21 | 19.40 | 293,784 | -0.11(-0.55%) |
Jul 08, 2009 | 19.45 | 19.59 | 19.30 | 19.51 | 408,142 | +0.09(+0.47%) |
Jul 07, 2009 | 19.83 | 19.91 | 19.36 | 19.42 | 489,405 | -0.51(-2.56%) |
Jul 06, 2009 | 19.93 | 20.01 | 19.64 | 19.93 | 364,004 | -0.09(-0.46%) |
Jul 02, 2009 | 20.38 | 20.38 | 19.79 | 20.02 | 452,867 | -0.52(-2.52%) |
Jul 01, 2009 | 20.14 | 20.94 | 20.14 | 20.54 | 371,623 | +0.47(+2.35%) |
Jun 30, 2009 | 20.43 | 20.44 | 19.99 | 20.07 | 549,405 | -0.37(-1.79%) |
Jun 29, 2009 | 20.45 | 20.68 | 20.30 | 20.43 | 475,204 | +0.00(+0.00%) |
Jun 26, 2009 | 20.00 | 20.54 | 19.82 | 20.43 | 726,635 | +0.38(+1.90%) |
Jun 25, 2009 | 19.38 | 20.07 | 19.37 | 20.05 | 667,257 | +1.10(+5.83%) |
Jun 24, 2009 | 19.27 | 19.49 | 18.95 | 18.95 | 541,200 | -0.24(-1.27%) |
Jun 23, 2009 | 19.29 | 19.56 | 19.15 | 19.19 | 457,764 | -0.09(-0.47%) |
Jun 22, 2009 | 19.40 | 19.59 | 19.24 | 19.28 | 559,280 | -0.24(-1.25%) |
Jun 19, 2009 | 19.70 | 19.91 | 19.52 | 19.52 | 501,319 | -0.10(-0.50%) |
Jun 18, 2009 | 19.57 | 19.83 | 19.40 | 19.62 | 260,595 | +0.03(+0.16%) |
Jun 17, 2009 | 19.46 | 19.65 | 19.26 | 19.59 | 519,016 | +0.14(+0.74%) |
Jun 16, 2009 | 19.71 | 19.71 | 19.34 | 19.45 | 446,650 | -0.62(-3.09%) |
Jun 15, 2009 | 20.25 | 20.42 | 19.46 | 20.07 | 483,133 | -0.29(-1.44%) |
Jun 12, 2009 | 20.66 | 20.67 | 20.03 | 20.36 | 297,254 | -0.40(-1.94%) |
Jun 11, 2009 | 20.47 | 20.98 | 20.46 | 20.77 | 373,864 | +0.24(+1.19%) |
Jun 10, 2009 | 20.59 | 20.74 | 20.01 | 20.52 | 434,350 | -0.01(-0.04%) |
Jun 09, 2009 | 20.35 | 20.67 | 20.15 | 20.53 | 393,356 | +0.18(+0.90%) |
Jun 08, 2009 | 20.00 | 20.46 | 19.87 | 20.35 | 458,005 | -0.40(-1.94%) |
Jun 05, 2009 | 19.72 | 20.75 | 19.62 | 20.75 | 1,076,948 | +1.08(+5.50%) |
Jun 04, 2009 | 19.35 | 19.73 | 19.30 | 19.67 | 492,823 | +0.30(+1.57%) |
Jun 03, 2009 | 19.49 | 19.59 | 19.05 | 19.37 | 341,240 | -0.21(-1.09%) |
Jun 02, 2009 | 19.59 | 19.95 | 19.31 | 19.58 | 590,283 | +0.02(+0.12%) |
Jun 01, 2009 | 19.01 | 19.88 | 19.01 | 19.56 | 696,674 | +0.74(+3.92%) |
May 29, 2009 | 19.04 | 19.04 | 18.56 | 18.82 | 612,879 | -0.21(-1.12%) |
May 28, 2009 | 19.14 | 19.44 | 18.93 | 19.03 | 561,618 | +0.00(+0.00%) |
May 27, 2009 | 19.43 | 19.79 | 19.01 | 19.03 | 378,104 | -0.46(-2.34%) |
May 26, 2009 | 18.73 | 19.64 | 18.62 | 19.49 | 477,195 | +0.65(+3.43%) |
May 22, 2009 | 18.85 | 19.27 | 18.73 | 18.84 | 622,725 | -0.02(-0.08%) |
May 21, 2009 | 18.95 | 18.95 | 18.59 | 18.86 | 516,273 | -0.18(-0.92%) |
May 20, 2009 | 19.07 | 19.44 | 18.99 | 19.03 | 621,225 | +0.04(+0.20%) |
May 19, 2009 | 19.03 | 19.26 | 18.87 | 18.99 | 554,380 | +0.06(+0.32%) |
May 18, 2009 | 18.86 | 19.08 | 18.79 | 18.93 | 525,444 | +0.16(+0.85%) |
May 15, 2009 | 18.62 | 19.22 | 18.62 | 18.77 | 693,349 | +0.11(+0.61%) |
May 14, 2009 | 18.74 | 19.04 | 18.46 | 18.66 | 1,108,962 | -0.10(-0.53%) |
May 13, 2009 | 20.04 | 20.04 | 18.61 | 18.76 | 737,793 | -1.32(-6.56%) |
May 12, 2009 | 20.03 | 20.28 | 19.68 | 20.07 | 407,560 | +0.02(+0.08%) |
May 11, 2009 | 20.46 | 20.81 | 19.90 | 20.06 | 641,553 | -0.61(-2.95%) |
May 08, 2009 | 20.58 | 20.83 | 20.18 | 20.67 | 766,906 | +0.21(+1.00%) |
May 07, 2009 | 20.52 | 20.83 | 20.07 | 20.46 | 1,004,828 | +0.04(+0.19%) |
May 06, 2009 | 19.83 | 20.45 | 19.33 | 20.42 | 917,070 | +0.75(+3.79%) |
May 05, 2009 | 19.45 | 19.94 | 17.32 | 19.68 | 2,003,466 | -0.87(-4.22%) |
May 04, 2009 | 20.12 | 20.54 | 19.83 | 20.54 | 463,584 | +0.57(+2.86%) |
May 01, 2009 | 19.99 | 20.00 | 19.52 | 19.97 | 476,766 | -0.14(-0.72%) |
Apr 30, 2009 | 20.42 | 20.74 | 20.11 | 20.12 | 488,772 | -0.24(-1.16%) |
Apr 29, 2009 | 19.82 | 20.71 | 19.79 | 20.35 | 725,977 | +0.60(+3.04%) |
Apr 28, 2009 | 19.44 | 20.01 | 19.30 | 19.75 | 389,067 | +0.23(+1.17%) |
Apr 27, 2009 | 19.56 | 19.89 | 19.38 | 19.52 | 775,555 | -0.21(-1.08%) |
Apr 24, 2009 | 19.54 | 19.94 | 19.54 | 19.74 | 593,349 | +0.31(+1.61%) |
Apr 23, 2009 | 19.41 | 19.48 | 18.80 | 19.43 | 1,014,414 | -0.18(-0.89%) |
Apr 22, 2009 | 19.34 | 19.91 | 19.31 | 19.60 | 592,146 | +0.06(+0.31%) |
Apr 21, 2009 | 18.76 | 19.56 | 18.76 | 19.54 | 493,382 | +0.75(+3.97%) |
Apr 20, 2009 | 19.30 | 19.83 | 18.77 | 18.79 | 617,738 | -1.14(-5.73%) |
Apr 17, 2009 | 19.61 | 20.00 | 19.38 | 19.94 | 491,534 | +0.40(+2.07%) |
Apr 16, 2009 | 19.12 | 19.63 | 18.96 | 19.53 | 529,227 | +0.49(+2.56%) |
Apr 15, 2009 | 19.07 | 19.21 | 18.69 | 19.05 | 365,425 | -0.14(-0.71%) |
Apr 14, 2009 | 19.62 | 19.62 | 18.70 | 19.18 | 950,584 | -0.60(-3.04%) |
Apr 13, 2009 | 19.91 | 19.93 | 19.50 | 19.78 | 662,859 | -0.26(-1.29%) |
Apr 09, 2009 | 18.59 | 20.05 | 18.47 | 20.04 | 1,528,138 | +1.59(+8.62%) |
Apr 08, 2009 | 17.78 | 18.45 | 17.65 | 18.45 | 1,003,563 | +0.62(+3.50%) |
Apr 07, 2009 | 17.31 | 18.59 | 17.24 | 17.83 | 1,701,533 | +0.36(+2.05%) |
Apr 06, 2009 | 17.43 | 17.79 | 17.17 | 17.47 | 568,275 | -0.06(-0.35%) |
Apr 03, 2009 | 17.32 | 17.53 | 17.10 | 17.53 | 466,757 | +0.16(+0.92%) |
Apr 02, 2009 | 16.96 | 17.58 | 16.91 | 17.37 | 734,743 | +0.71(+4.25%) |
Apr 01, 2009 | 16.05 | 16.74 | 15.81 | 16.66 | 555,881 | +0.41(+2.53%) |
Mar 31, 2009 | 16.40 | 16.62 | 15.97 | 16.25 | 665,043 | +1.03(+6.75%) |
Mar 30, 2009 | 15.90 | 16.54 | 14.31 | 15.22 | 991,578 | -2.41(-13.64%) |
Mar 26, 2009 | 16.56 | 17.83 | 16.56 | 17.63 | 1,497,681 | +1.24(+7.57%) |
Mar 25, 2009 | 17.35 | 17.74 | 16.34 | 16.39 | 930,412 | -0.94(-5.40%) |
Mar 24, 2009 | 17.61 | 17.77 | 17.32 | 17.32 | 702,798 | -0.46(-2.57%) |
Mar 23, 2009 | 17.61 | 17.87 | 17.59 | 17.78 | 486,240 | +0.64(+3.73%) |
Mar 20, 2009 | 18.10 | 18.21 | 17.12 | 17.14 | 541,564 | -0.90(-4.98%) |
Mar 19, 2009 | 18.46 | 18.53 | 18.02 | 18.04 | 304,666 | -0.23(-1.25%) |
Mar 18, 2009 | 17.80 | 18.37 | 17.55 | 18.27 | 369,997 | +0.43(+2.43%) |
Mar 17, 2009 | 17.46 | 17.84 | 17.06 | 17.84 | 305,334 | +0.42(+2.40%) |
Mar 16, 2009 | 17.17 | 17.79 | 17.00 | 17.42 | 549,351 | +0.43(+2.51%) |
Mar 13, 2009 | 16.80 | 17.19 | 16.51 | 16.99 | 0 | +0.25(+1.50%) |
Mar 12, 2009 | 16.40 | 16.86 | 16.09 | 16.74 | 726,560 | +0.27(+1.66%) |
Mar 11, 2009 | 15.95 | 16.59 | 15.88 | 16.46 | 443,522 | +0.63(+3.99%) |
Mar 10, 2009 | 14.73 | 15.85 | 14.56 | 15.83 | 646,858 | +1.33(+9.19%) |
Mar 09, 2009 | 15.13 | 15.56 | 14.48 | 14.50 | 494,783 | -0.66(-4.37%) |
Mar 06, 2009 | 15.21 | 15.53 | 14.93 | 15.16 | 0 | +0.08(+0.50%) |
Mar 05, 2009 | 15.45 | 15.95 | 15.06 | 15.09 | 425,270 | -0.59(-3.79%) |
Mar 04, 2009 | 15.83 | 16.21 | 15.00 | 15.68 | 858,171 | -0.19(-1.20%) |
Mar 02, 2009 | 16.77 | 16.79 | 15.79 | 15.87 | 543,049 | -0.97(-5.74%) |
Feb 27, 2009 | 16.56 | 17.33 | 16.53 | 16.84 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 17.26 | 17.39 | 16.83 | 16.84 | 380,359 | -0.39(-2.25%) |
Feb 25, 2009 | 17.29 | 17.45 | 16.75 | 17.23 | 412,265 | -0.21(-1.22%) |
Feb 24, 2009 | 16.90 | 17.54 | 16.83 | 17.44 | 423,917 | +0.63(+3.76%) |
Feb 23, 2009 | 17.61 | 17.75 | 16.78 | 16.81 | 499,310 | -0.67(-3.83%) |
Feb 20, 2009 | 18.07 | 18.11 | 17.35 | 17.48 | 467,964 | -0.85(-4.65%) |
Feb 19, 2009 | 19.02 | 19.12 | 18.28 | 18.33 | 470,703 | -0.76(-3.99%) |
Feb 18, 2009 | 19.15 | 19.36 | 18.81 | 19.09 | 882,863 | -0.05(-0.28%) |
Feb 17, 2009 | 18.54 | 19.43 | 18.20 | 19.14 | 701,471 | +0.30(+1.62%) |
Feb 13, 2009 | 19.19 | 19.41 | 18.71 | 18.84 | 380,566 | -0.29(-1.51%) |
Feb 12, 2009 | 18.71 | 19.14 | 18.44 | 19.13 | 572,765 | +0.26(+1.37%) |
Feb 11, 2009 | 18.76 | 19.08 | 18.65 | 18.87 | 543,995 | +0.17(+0.90%) |
Feb 10, 2009 | 19.19 | 19.40 | 18.65 | 18.70 | 518,091 | -0.68(-3.50%) |
Feb 09, 2009 | 18.60 | 19.43 | 18.38 | 19.38 | 859,823 | +0.78(+4.17%) |
Feb 06, 2009 | 17.46 | 18.66 | 17.40 | 18.60 | 597,536 | +1.20(+6.91%) |
Feb 05, 2009 | 17.74 | 17.84 | 17.32 | 17.40 | 721,468 | -0.46(-2.60%) |
Feb 04, 2009 | 18.63 | 18.70 | 17.38 | 17.87 | 1,328,725 | -1.47(-7.60%) |
Feb 03, 2009 | 18.70 | 19.37 | 18.31 | 19.33 | 520,778 | +0.59(+3.13%) |
Feb 02, 2009 | 18.82 | 18.84 | 18.19 | 18.75 | 485,755 | -0.11(-0.61%) |
Jan 30, 2009 | 19.02 | 19.08 | 18.42 | 18.86 | 0 | -0.02(-0.12%) |
Jan 29, 2009 | 19.14 | 19.27 | 18.63 | 18.89 | 548,047 | -0.40(-2.09%) |
Jan 28, 2009 | 18.87 | 19.34 | 18.75 | 19.29 | 449,233 | +0.58(+3.09%) |
Jan 27, 2009 | 18.89 | 19.07 | 18.48 | 18.71 | 374,467 | -0.21(-1.09%) |
Jan 26, 2009 | 18.76 | 19.13 | 18.38 | 18.92 | 583,611 | +0.27(+1.43%) |
Jan 23, 2009 | 18.41 | 19.05 | 18.18 | 18.65 | 473,463 | -0.12(-0.65%) |
Jan 22, 2009 | 19.21 | 19.27 | 18.33 | 18.77 | 525,404 | -0.60(-3.10%) |
Jan 21, 2009 | 19.87 | 20.00 | 18.77 | 19.37 | 1,107,760 | -0.26(-1.32%) |
Jan 20, 2009 | 20.61 | 20.67 | 19.61 | 19.63 | 606,594 | -1.08(-5.22%) |
Jan 16, 2009 | 20.88 | 20.95 | 20.41 | 20.71 | 572,469 | +0.14(+0.67%) |
Jan 15, 2009 | 20.77 | 20.77 | 19.65 | 20.58 | 687,432 | -0.32(-1.53%) |
Jan 14, 2009 | 21.04 | 21.36 | 20.49 | 20.90 | 420,991 | -0.37(-1.72%) |
Jan 13, 2009 | 21.44 | 21.53 | 21.09 | 21.26 | 250,833 | -0.24(-1.13%) |
Jan 12, 2009 | 21.39 | 21.72 | 21.07 | 21.50 | 839,563 | +0.05(+0.25%) |
Jan 09, 2009 | 21.98 | 22.12 | 21.05 | 21.45 | 517,746 | -0.46(-2.08%) |
Jan 08, 2009 | 21.72 | 22.14 | 21.66 | 21.91 | 349,238 | +0.02(+0.10%) |
Jan 07, 2009 | 21.75 | 22.14 | 21.59 | 21.88 | 394,314 | +0.11(+0.52%) |
Jan 06, 2009 | 22.29 | 22.65 | 21.69 | 21.77 | 695,334 | -0.37(-1.68%) |
Jan 05, 2009 | 22.04 | 22.23 | 21.61 | 22.14 | 576,142 | +0.24(+1.11%) |
Jan 02, 2009 | 21.34 | 21.97 | 20.87 | 21.90 | 0 | +0.52(+2.42%) |
Jan 01, 2009 | 20.37 | 21.92 | 20.20 | 21.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.37 | 21.92 | 20.20 | 21.38 | 1,002,479 | +1.22(+6.04%) |
Dec 30, 2008 | 20.48 | 20.51 | 20.11 | 20.16 | 456,971 | -0.31(-1.52%) |
Dec 29, 2008 | 20.77 | 20.82 | 20.11 | 20.48 | 388,225 | -0.33(-1.57%) |
Dec 26, 2008 | 20.71 | 20.94 | 20.41 | 20.80 | 237,445 | +0.18(+0.85%) |
Dec 24, 2008 | 20.16 | 20.64 | 19.94 | 20.63 | 192,846 | +0.35(+1.73%) |
Dec 23, 2008 | 21.00 | 21.12 | 20.14 | 20.28 | 347,282 | -0.60(-2.88%) |
Dec 22, 2008 | 21.12 | 21.17 | 20.43 | 20.88 | 328,571 | -0.37(-1.72%) |
Dec 19, 2008 | 21.22 | 21.75 | 20.90 | 21.25 | 666,471 | +0.04(+0.18%) |
Dec 18, 2008 | 21.34 | 21.76 | 20.89 | 21.21 | 424,572 | -0.18(-0.85%) |
Dec 17, 2008 | 21.02 | 21.47 | 20.60 | 21.39 | 775,065 | +0.23(+1.08%) |
Dec 16, 2008 | 20.18 | 21.30 | 20.06 | 21.16 | 784,197 | +1.04(+5.18%) |
Dec 15, 2008 | 20.99 | 21.02 | 19.81 | 20.12 | 366,208 | -0.94(-4.48%) |
Dec 12, 2008 | 20.18 | 21.10 | 20.03 | 21.06 | 0 | +0.59(+2.90%) |
Dec 11, 2008 | 20.45 | 21.09 | 20.22 | 20.47 | 511,021 | -0.01(-0.04%) |
Dec 10, 2008 | 20.16 | 20.72 | 20.07 | 20.48 | 450,810 | +0.34(+1.70%) |
Dec 09, 2008 | 20.82 | 20.90 | 20.03 | 20.13 | 506,574 | -0.78(-3.71%) |
Dec 08, 2008 | 20.51 | 21.34 | 20.45 | 20.91 | 631,754 | +0.72(+3.58%) |
Dec 05, 2008 | 19.97 | 20.19 | 19.31 | 20.19 | 870,236 | +0.10(+0.49%) |
Dec 04, 2008 | 20.64 | 20.72 | 19.49 | 20.09 | 1,000,550 | -0.69(-3.33%) |
Dec 03, 2008 | 20.41 | 20.86 | 19.97 | 20.78 | 958,139 | +0.36(+1.75%) |
Dec 02, 2008 | 20.59 | 20.59 | 20.04 | 20.42 | 625,672 | +0.24(+1.21%) |
Dec 01, 2008 | 20.94 | 21.09 | 20.10 | 20.18 | 674,743 | -1.13(-5.32%) |
Nov 28, 2008 | 20.67 | 21.36 | 20.65 | 21.31 | 237,175 | +0.72(+3.51%) |
Nov 26, 2008 | 19.68 | 20.64 | 19.48 | 20.59 | 607,729 | +0.57(+2.85%) |
Nov 25, 2008 | 20.14 | 20.41 | 19.40 | 20.02 | 941,676 | -0.11(-0.57%) |
Nov 24, 2008 | 19.81 | 20.58 | 19.43 | 20.13 | 876,738 | +0.44(+2.24%) |
Nov 21, 2008 | 19.52 | 19.83 | 18.15 | 19.69 | 1,365,082 | +0.29(+1.49%) |
Nov 20, 2008 | 19.87 | 20.34 | 19.36 | 19.40 | 879,660 | -0.60(-3.01%) |
Nov 19, 2008 | 21.22 | 21.32 | 19.56 | 20.00 | 1,187,900 | -1.18(-5.57%) |
Nov 18, 2008 | 21.04 | 21.40 | 20.36 | 21.18 | 1,273,815 | +0.18(+0.87%) |
Nov 17, 2008 | 21.37 | 21.76 | 20.96 | 21.00 | 754,636 | -0.44(-2.06%) |
Nov 14, 2008 | 21.84 | 22.20 | 21.01 | 21.44 | 0 | -0.54(-2.46%) |
Nov 13, 2008 | 21.44 | 21.98 | 19.84 | 21.98 | 1,148,817 | +0.36(+1.65%) |
Nov 12, 2008 | 21.77 | 22.11 | 21.55 | 21.63 | 882,240 | -0.25(-1.15%) |
Nov 11, 2008 | 21.76 | 22.18 | 21.40 | 21.88 | 825,406 | +0.00(+0.00%) |
Nov 10, 2008 | 21.92 | 22.27 | 21.44 | 21.88 | 708,887 | +0.19(+0.88%) |
Nov 07, 2008 | 22.04 | 22.43 | 21.25 | 21.69 | 750,409 | -0.31(-1.42%) |
Nov 06, 2008 | 21.98 | 22.83 | 21.54 | 22.00 | 1,040,502 | -0.04(-0.17%) |
Nov 05, 2008 | 22.01 | 22.31 | 21.92 | 22.04 | 712,931 | -0.14(-0.62%) |
Nov 04, 2008 | 22.52 | 22.63 | 22.11 | 22.17 | 956,140 | -0.05(-0.21%) |