Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.11 | 26.66 | 25.73 | 26.29 | 958,830 | -0.09(-0.34%) |
Oct 29, 2009 | 26.55 | 27.45 | 25.88 | 26.38 | 2,972,187 | +0.49(+1.89%) |
Oct 28, 2009 | 26.72 | 27.76 | 25.53 | 25.89 | 1,603,690 | -1.17(-4.32%) |
Oct 27, 2009 | 28.97 | 30.00 | 27.00 | 27.06 | 1,282,410 | -1.29(-4.55%) |
Oct 26, 2009 | 32.53 | 33.15 | 27.72 | 28.35 | 2,147,755 | -7.12(-20.07%) |
Oct 23, 2009 | 36.23 | 36.40 | 34.60 | 35.47 | 410,836 | -0.76(-2.10%) |
Oct 22, 2009 | 35.62 | 36.77 | 34.15 | 36.23 | 574,401 | +0.12(+0.33%) |
Oct 21, 2009 | 36.89 | 37.48 | 35.85 | 36.11 | 320,079 | -0.77(-2.09%) |
Oct 20, 2009 | 36.00 | 37.97 | 35.93 | 36.88 | 278,456 | -0.62(-1.65%) |
Oct 19, 2009 | 36.75 | 37.66 | 35.90 | 37.50 | 222,764 | +1.00(+2.74%) |
Oct 16, 2009 | 36.75 | 37.30 | 36.17 | 36.50 | 235,053 | -0.41(-1.11%) |
Oct 15, 2009 | 36.55 | 37.23 | 35.47 | 36.91 | 272,764 | +0.05(+0.14%) |
Oct 14, 2009 | 35.38 | 36.94 | 35.29 | 36.86 | 352,027 | +1.86(+5.31%) |
Oct 13, 2009 | 34.25 | 35.15 | 34.05 | 35.00 | 236,218 | +0.70(+2.04%) |
Oct 12, 2009 | 34.59 | 35.33 | 33.93 | 34.30 | 167,492 | +0.17(+0.50%) |
Oct 09, 2009 | 33.80 | 34.23 | 33.38 | 34.13 | 266,334 | +0.33(+0.98%) |
Oct 08, 2009 | 32.05 | 33.90 | 32.00 | 33.80 | 273,513 | +2.00(+6.29%) |
Oct 07, 2009 | 31.36 | 32.56 | 31.36 | 31.80 | 138,115 | +0.20(+0.63%) |
Oct 06, 2009 | 30.47 | 31.91 | 30.32 | 31.60 | 229,128 | +1.39(+4.60%) |
Oct 05, 2009 | 29.15 | 30.34 | 29.15 | 30.21 | 206,130 | +0.96(+3.28%) |
Oct 02, 2009 | 29.07 | 29.85 | 28.16 | 29.25 | 324,955 | -0.25(-0.85%) |
Oct 01, 2009 | 31.66 | 31.86 | 29.47 | 29.50 | 406,979 | -2.47(-7.73%) |
Sep 30, 2009 | 32.22 | 32.84 | 31.00 | 31.97 | 225,239 | -0.31(-0.96%) |
Sep 29, 2009 | 32.34 | 32.72 | 31.79 | 32.28 | 158,665 | +0.09(+0.28%) |
Sep 28, 2009 | 32.15 | 33.01 | 31.94 | 32.19 | 229,080 | +0.20(+0.63%) |
Sep 25, 2009 | 32.53 | 33.08 | 31.39 | 31.99 | 345,636 | -0.90(-2.74%) |
Sep 24, 2009 | 33.91 | 33.93 | 32.46 | 32.89 | 300,014 | -1.00(-2.95%) |
Sep 23, 2009 | 33.62 | 34.59 | 33.15 | 33.89 | 348,303 | +0.59(+1.77%) |
Sep 22, 2009 | 32.06 | 33.48 | 31.36 | 33.30 | 308,530 | +1.49(+4.68%) |
Sep 21, 2009 | 31.75 | 32.03 | 31.11 | 31.81 | 181,113 | -0.19(-0.59%) |
Sep 18, 2009 | 31.94 | 32.14 | 31.50 | 32.00 | 299,706 | +0.23(+0.72%) |
Sep 17, 2009 | 31.05 | 31.95 | 31.01 | 31.77 | 727,095 | +0.81(+2.62%) |
Sep 16, 2009 | 29.57 | 31.19 | 29.54 | 30.96 | 763,921 | +1.48(+5.02%) |
Sep 15, 2009 | 29.52 | 29.99 | 29.34 | 29.48 | 265,994 | -0.05(-0.17%) |
Sep 14, 2009 | 28.95 | 29.78 | 28.14 | 29.53 | 449,339 | +0.53(+1.83%) |
Sep 11, 2009 | 27.00 | 29.97 | 26.93 | 29.00 | 621,878 | +2.22(+8.29%) |
Sep 10, 2009 | 25.44 | 26.88 | 24.76 | 26.78 | 1,955,135 | +1.51(+5.98%) |
Sep 09, 2009 | 24.60 | 25.43 | 24.56 | 25.27 | 410,136 | +0.77(+3.14%) |
Sep 08, 2009 | 24.47 | 24.90 | 24.35 | 24.50 | 316,003 | +0.04(+0.16%) |
Sep 04, 2009 | 23.50 | 24.48 | 23.32 | 24.46 | 226,855 | +0.90(+3.82%) |
Sep 03, 2009 | 23.55 | 24.12 | 23.29 | 23.56 | 163,253 | +0.11(+0.47%) |
Sep 02, 2009 | 23.71 | 24.32 | 23.40 | 23.45 | 335,928 | -0.70(-2.90%) |
Sep 01, 2009 | 24.75 | 25.64 | 24.14 | 24.15 | 282,465 | -0.79(-3.17%) |
Aug 31, 2009 | 25.09 | 25.26 | 24.48 | 24.94 | 247,068 | -0.24(-0.95%) |
Aug 28, 2009 | 24.43 | 25.26 | 24.09 | 25.18 | 292,362 | +1.01(+4.18%) |
Aug 27, 2009 | 24.98 | 24.99 | 23.79 | 24.17 | 141,091 | -0.71(-2.85%) |
Aug 26, 2009 | 23.93 | 25.20 | 23.73 | 24.88 | 294,856 | +0.89(+3.71%) |
Aug 25, 2009 | 24.00 | 24.63 | 23.61 | 23.99 | 467,120 | +0.03(+0.13%) |
Aug 24, 2009 | 24.55 | 24.72 | 23.90 | 23.96 | 248,711 | -0.43(-1.76%) |
Aug 21, 2009 | 24.16 | 24.60 | 24.06 | 24.39 | 535,983 | +0.59(+2.48%) |
Aug 20, 2009 | 23.80 | 24.23 | 23.35 | 23.80 | 306,772 | -0.24(-1.00%) |
Aug 19, 2009 | 24.22 | 24.40 | 23.26 | 24.04 | 275,638 | -0.33(-1.35%) |
Aug 18, 2009 | 24.99 | 25.00 | 24.11 | 24.37 | 332,139 | -0.28(-1.14%) |
Aug 17, 2009 | 25.05 | 25.35 | 24.40 | 24.65 | 212,120 | -0.94(-3.67%) |
Aug 14, 2009 | 26.89 | 27.66 | 25.25 | 25.59 | 290,508 | -1.39(-5.15%) |
Aug 13, 2009 | 28.11 | 28.11 | 26.89 | 26.98 | 248,822 | -1.02(-3.64%) |
Aug 12, 2009 | 27.88 | 28.43 | 27.57 | 28.00 | 370,051 | +0.04(+0.14%) |
Aug 11, 2009 | 28.01 | 28.44 | 27.12 | 27.96 | 183,332 | -0.19(-0.67%) |
Aug 10, 2009 | 28.12 | 28.69 | 27.56 | 28.15 | 223,346 | +0.05(+0.18%) |
Aug 07, 2009 | 28.58 | 28.74 | 28.06 | 28.10 | 629,160 | +0.11(+0.39%) |
Aug 06, 2009 | 28.56 | 29.25 | 27.23 | 27.99 | 221,451 | -0.46(-1.62%) |
Aug 05, 2009 | 27.51 | 29.61 | 25.72 | 28.45 | 1,095,158 | +2.76(+10.74%) |
Aug 04, 2009 | 25.48 | 26.50 | 25.09 | 25.69 | 186,717 | +0.01(+0.04%) |
Aug 03, 2009 | 25.36 | 25.93 | 24.79 | 25.68 | 271,669 | +0.72(+2.88%) |
Jul 31, 2009 | 24.94 | 25.37 | 24.84 | 24.96 | 209,913 | -0.35(-1.38%) |
Jul 30, 2009 | 25.36 | 25.87 | 24.89 | 25.31 | 202,603 | +0.32(+1.28%) |
Jul 29, 2009 | 24.40 | 25.01 | 24.26 | 24.99 | 157,417 | +0.21(+0.85%) |
Jul 28, 2009 | 24.17 | 24.87 | 24.00 | 24.78 | 154,182 | +0.28(+1.14%) |
Jul 27, 2009 | 24.46 | 24.70 | 23.98 | 24.50 | 153,733 | -0.03(-0.12%) |
Jul 24, 2009 | 23.74 | 24.70 | 23.31 | 24.53 | 187,713 | +0.37(+1.53%) |
Jul 23, 2009 | 23.52 | 24.23 | 23.28 | 24.16 | 249,713 | +0.55(+2.33%) |
Jul 22, 2009 | 22.96 | 23.79 | 22.40 | 23.61 | 197,430 | +0.49(+2.12%) |
Jul 21, 2009 | 23.72 | 23.75 | 22.67 | 23.12 | 211,790 | -0.35(-1.49%) |
Jul 20, 2009 | 23.26 | 23.96 | 23.26 | 23.47 | 315,904 | +0.46(+2.00%) |
Jul 17, 2009 | 22.38 | 23.49 | 22.36 | 23.01 | 296,064 | -0.08(-0.35%) |
Jul 16, 2009 | 22.50 | 23.31 | 22.20 | 23.09 | 284,996 | +0.47(+2.08%) |
Jul 15, 2009 | 21.86 | 22.92 | 21.40 | 22.62 | 324,995 | +1.27(+5.95%) |
Jul 14, 2009 | 20.83 | 21.51 | 20.83 | 21.35 | 206,762 | +0.52(+2.50%) |
Jul 13, 2009 | 20.44 | 21.43 | 20.15 | 20.83 | 340,951 | -0.56(-2.62%) |
Jul 10, 2009 | 20.49 | 21.81 | 19.84 | 21.39 | 392,597 | +0.77(+3.73%) |
Jul 09, 2009 | 21.12 | 21.22 | 20.50 | 20.62 | 174,274 | -0.39(-1.86%) |
Jul 08, 2009 | 21.20 | 21.90 | 20.51 | 21.01 | 189,928 | -0.11(-0.52%) |
Jul 07, 2009 | 22.17 | 22.44 | 21.10 | 21.12 | 207,375 | -0.97(-4.39%) |
Jul 06, 2009 | 22.32 | 22.37 | 21.57 | 22.09 | 251,925 | -0.18(-0.81%) |
Jul 02, 2009 | 23.41 | 23.57 | 22.13 | 22.27 | 218,601 | -1.61(-6.74%) |
Jul 01, 2009 | 23.21 | 24.85 | 23.21 | 23.88 | 276,289 | +0.69(+2.98%) |
Jun 30, 2009 | 23.73 | 24.23 | 22.92 | 23.19 | 186,685 | -0.59(-2.48%) |
Jun 29, 2009 | 24.04 | 24.04 | 22.86 | 23.78 | 240,721 | -0.19(-0.79%) |
Jun 26, 2009 | 22.47 | 24.05 | 21.38 | 23.97 | 917,517 | +1.46(+6.49%) |
Jun 25, 2009 | 21.75 | 22.51 | 21.04 | 22.51 | 323,907 | +1.13(+5.29%) |
Jun 24, 2009 | 21.63 | 22.20 | 21.08 | 21.38 | 211,907 | +0.32(+1.52%) |
Jun 23, 2009 | 22.35 | 22.49 | 20.85 | 21.06 | 391,680 | -0.98(-4.45%) |
Jun 22, 2009 | 23.51 | 23.56 | 22.00 | 22.04 | 246,832 | -1.80(-7.55%) |
Jun 19, 2009 | 23.82 | 23.86 | 23.38 | 23.84 | 229,807 | +0.43(+1.84%) |
Jun 18, 2009 | 22.66 | 23.61 | 21.71 | 23.41 | 256,642 | +0.77(+3.40%) |
Jun 17, 2009 | 22.92 | 23.28 | 21.96 | 22.64 | 246,863 | -0.20(-0.88%) |
Jun 16, 2009 | 24.13 | 24.30 | 22.64 | 22.84 | 213,936 | -1.25(-5.19%) |
Jun 15, 2009 | 24.17 | 24.35 | 23.52 | 24.09 | 328,064 | -0.58(-2.35%) |
Jun 12, 2009 | 24.90 | 24.94 | 24.15 | 24.67 | 131,882 | -0.51(-2.03%) |
Jun 11, 2009 | 25.52 | 25.74 | 25.10 | 25.18 | 168,310 | -0.37(-1.45%) |
Jun 10, 2009 | 25.21 | 25.60 | 24.90 | 25.55 | 259,214 | +0.58(+2.32%) |
Jun 09, 2009 | 24.49 | 25.31 | 24.46 | 24.97 | 175,788 | +0.55(+2.25%) |
Jun 08, 2009 | 25.05 | 25.71 | 23.54 | 24.42 | 464,279 | -1.65(-6.33%) |
Jun 05, 2009 | 26.08 | 26.40 | 25.50 | 26.07 | 255,106 | -0.25(-0.95%) |
Jun 04, 2009 | 25.89 | 26.60 | 25.61 | 26.32 | 211,040 | +0.58(+2.25%) |
Jun 03, 2009 | 25.75 | 25.93 | 25.30 | 25.74 | 229,466 | -0.33(-1.27%) |
Jun 02, 2009 | 25.91 | 26.51 | 25.57 | 26.07 | 236,209 | -0.11(-0.42%) |
Jun 01, 2009 | 26.32 | 26.95 | 25.52 | 26.18 | 304,839 | +0.30(+1.16%) |
May 29, 2009 | 25.30 | 25.91 | 25.00 | 25.88 | 235,855 | +0.91(+3.64%) |
May 28, 2009 | 25.00 | 25.80 | 24.25 | 24.97 | 267,280 | +0.21(+0.85%) |
May 27, 2009 | 24.74 | 25.49 | 24.61 | 24.76 | 411,858 | +0.02(+0.08%) |
May 26, 2009 | 23.01 | 24.96 | 23.00 | 24.74 | 499,389 | +1.46(+6.27%) |
May 22, 2009 | 22.62 | 23.69 | 22.01 | 23.28 | 547,599 | +0.80(+3.56%) |
May 21, 2009 | 23.00 | 23.15 | 22.12 | 22.48 | 545,475 | -0.99(-4.22%) |
May 20, 2009 | 25.13 | 25.71 | 23.33 | 23.47 | 692,526 | -1.49(-5.97%) |
May 19, 2009 | 24.75 | 25.44 | 23.77 | 24.96 | 702,907 | +0.10(+0.40%) |
May 18, 2009 | 24.15 | 24.96 | 24.15 | 24.86 | 439,188 | +1.12(+4.72%) |
May 15, 2009 | 23.12 | 24.40 | 23.12 | 23.74 | 593,290 | +0.35(+1.50%) |
May 14, 2009 | 22.89 | 23.71 | 22.50 | 23.39 | 917,203 | +0.72(+3.18%) |
May 13, 2009 | 23.00 | 23.94 | 22.50 | 22.67 | 2,068,356 | -3.23(-12.47%) |
May 12, 2009 | 28.25 | 28.25 | 24.94 | 25.90 | 622,639 | -3.42(-11.66%) |
May 11, 2009 | 28.69 | 29.98 | 28.69 | 29.32 | 283,708 | -0.25(-0.85%) |
May 08, 2009 | 29.90 | 30.21 | 28.70 | 29.57 | 293,799 | +0.10(+0.34%) |
May 07, 2009 | 32.74 | 33.49 | 28.35 | 29.47 | 270,119 | -3.21(-9.82%) |
May 06, 2009 | 31.60 | 32.81 | 31.21 | 32.68 | 285,207 | +1.59(+5.11%) |
May 05, 2009 | 32.27 | 33.63 | 30.01 | 31.09 | 503,106 | +2.19(+7.58%) |
May 04, 2009 | 28.32 | 30.05 | 28.25 | 28.90 | 282,992 | +0.85(+3.03%) |
May 01, 2009 | 26.55 | 28.72 | 26.06 | 28.05 | 399,867 | +1.50(+5.65%) |
Apr 30, 2009 | 26.71 | 28.96 | 26.53 | 26.55 | 259,476 | +0.28(+1.07%) |
Apr 29, 2009 | 24.53 | 26.84 | 24.33 | 26.27 | 390,872 | +1.93(+7.93%) |
Apr 28, 2009 | 23.53 | 25.06 | 23.38 | 24.34 | 350,520 | +0.40(+1.67%) |
Apr 27, 2009 | 25.26 | 25.61 | 23.18 | 23.94 | 180,780 | -1.72(-6.70%) |
Apr 24, 2009 | 23.87 | 26.11 | 23.63 | 25.66 | 265,748 | +2.06(+8.73%) |
Apr 23, 2009 | 24.61 | 24.61 | 22.58 | 23.60 | 334,594 | -0.34(-1.42%) |
Apr 22, 2009 | 23.70 | 24.67 | 23.40 | 23.94 | 271,805 | -0.34(-1.40%) |
Apr 21, 2009 | 20.84 | 24.73 | 20.46 | 24.28 | 251,677 | +3.35(+16.01%) |
Apr 20, 2009 | 23.37 | 23.38 | 20.73 | 20.93 | 237,067 | -3.45(-14.15%) |
Apr 17, 2009 | 24.12 | 24.75 | 23.01 | 24.38 | 144,585 | +0.39(+1.63%) |
Apr 16, 2009 | 22.33 | 24.35 | 21.92 | 23.99 | 185,537 | +1.97(+8.95%) |
Apr 15, 2009 | 21.43 | 22.47 | 20.97 | 22.02 | 193,082 | +0.33(+1.52%) |
Apr 14, 2009 | 21.88 | 22.28 | 20.85 | 21.69 | 220,141 | -0.69(-3.08%) |
Apr 13, 2009 | 20.75 | 22.48 | 20.30 | 22.38 | 249,695 | +1.32(+6.27%) |
Apr 09, 2009 | 18.74 | 21.26 | 18.27 | 21.06 | 489,630 | +2.92(+16.10%) |
Apr 08, 2009 | 17.56 | 18.28 | 16.85 | 18.14 | 466,474 | +0.60(+3.42%) |
Apr 07, 2009 | 18.55 | 18.81 | 17.53 | 17.54 | 189,808 | -1.43(-7.54%) |
Apr 06, 2009 | 19.50 | 19.50 | 18.22 | 18.97 | 220,249 | -0.85(-4.29%) |
Apr 03, 2009 | 19.58 | 20.19 | 19.14 | 19.82 | 229,039 | +0.24(+1.23%) |
Apr 02, 2009 | 18.63 | 20.37 | 18.37 | 19.58 | 281,719 | +1.62(+9.02%) |
Apr 01, 2009 | 17.04 | 18.05 | 16.55 | 17.96 | 195,115 | +0.61(+3.52%) |
Mar 31, 2009 | 16.56 | 18.43 | 16.49 | 17.35 | 331,718 | +1.11(+6.83%) |
Mar 30, 2009 | 17.34 | 17.76 | 15.21 | 16.24 | 223,331 | -3.03(-15.72%) |
Mar 26, 2009 | 18.71 | 19.31 | 18.38 | 19.27 | 436,681 | +0.85(+4.61%) |
Mar 25, 2009 | 18.40 | 19.55 | 16.93 | 18.42 | 334,885 | +0.17(+0.93%) |
Mar 24, 2009 | 19.61 | 19.99 | 18.25 | 18.25 | 258,933 | -1.78(-8.89%) |
Mar 23, 2009 | 19.10 | 20.03 | 17.05 | 20.03 | 329,472 | +3.76(+23.11%) |
Mar 20, 2009 | 17.16 | 17.17 | 15.89 | 16.27 | 369,025 | -0.81(-4.74%) |
Mar 19, 2009 | 16.85 | 17.94 | 16.61 | 17.08 | 405,398 | +0.48(+2.89%) |
Mar 18, 2009 | 13.56 | 16.81 | 13.56 | 16.60 | 376,608 | +2.13(+14.72%) |
Mar 17, 2009 | 13.46 | 14.86 | 13.29 | 14.47 | 238,432 | +0.96(+7.11%) |
Mar 16, 2009 | 13.79 | 14.59 | 13.39 | 13.51 | 223,420 | -0.08(-0.59%) |
Mar 13, 2009 | 13.00 | 13.94 | 12.78 | 13.59 | 241,866 | +0.76(+5.92%) |
Mar 12, 2009 | 11.49 | 12.91 | 11.13 | 12.83 | 252,365 | +1.23(+10.60%) |
Mar 11, 2009 | 11.38 | 12.37 | 11.27 | 11.60 | 226,756 | +0.29(+2.56%) |
Mar 10, 2009 | 10.47 | 11.38 | 10.32 | 11.31 | 277,014 | +1.28(+12.76%) |
Mar 09, 2009 | 10.60 | 11.41 | 9.840 | 10.03 | 341,944 | -0.68(-6.35%) |
Mar 06, 2009 | 10.49 | 10.85 | 10.12 | 10.71 | 216,847 | +0.40(+3.88%) |
Mar 05, 2009 | 11.65 | 11.94 | 10.27 | 10.31 | 351,760 | -1.74(-14.44%) |
Mar 04, 2009 | 12.31 | 12.44 | 11.70 | 12.05 | 232,628 | -0.32(-2.59%) |
Mar 02, 2009 | 13.75 | 13.75 | 12.25 | 12.37 | 217,328 | -1.77(-12.52%) |
Feb 27, 2009 | 13.47 | 14.71 | 13.47 | 14.14 | 279,132 | +0.22(+1.58%) |
Feb 26, 2009 | 14.58 | 14.93 | 13.66 | 13.92 | 246,236 | -0.46(-3.20%) |
Feb 25, 2009 | 14.97 | 15.48 | 13.06 | 14.38 | 259,192 | -0.52(-3.49%) |
Feb 24, 2009 | 13.27 | 15.34 | 12.76 | 14.90 | 276,817 | +1.91(+14.70%) |
Feb 23, 2009 | 13.86 | 14.37 | 12.81 | 12.99 | 153,223 | -0.79(-5.73%) |
Feb 20, 2009 | 13.89 | 13.89 | 12.77 | 13.78 | 242,041 | -0.45(-3.16%) |
Feb 19, 2009 | 14.17 | 14.86 | 13.97 | 14.23 | 176,184 | +0.23(+1.64%) |
Feb 18, 2009 | 15.02 | 15.09 | 13.66 | 14.00 | 116,771 | -0.68(-4.63%) |
Feb 17, 2009 | 15.11 | 15.14 | 14.46 | 14.68 | 158,586 | -1.19(-7.50%) |
Feb 13, 2009 | 16.38 | 16.72 | 15.70 | 15.87 | 125,918 | -0.44(-2.70%) |
Feb 12, 2009 | 15.65 | 16.31 | 15.56 | 16.31 | 143,093 | -0.11(-0.67%) |
Feb 11, 2009 | 16.70 | 17.08 | 15.99 | 16.42 | 198,123 | -0.12(-0.73%) |
Feb 10, 2009 | 17.07 | 18.68 | 15.86 | 16.54 | 351,894 | -0.83(-4.78%) |
Feb 09, 2009 | 16.74 | 17.52 | 16.01 | 17.37 | 250,805 | +0.42(+2.48%) |
Feb 06, 2009 | 13.28 | 17.55 | 13.22 | 16.95 | 448,596 | +3.61(+27.06%) |
Feb 05, 2009 | 12.79 | 13.62 | 12.28 | 13.34 | 151,026 | +0.37(+2.85%) |
Feb 04, 2009 | 11.68 | 13.69 | 11.67 | 12.97 | 297,587 | +1.19(+10.10%) |
Feb 03, 2009 | 13.04 | 13.52 | 11.28 | 11.78 | 372,126 | -1.26(-9.66%) |
Feb 02, 2009 | 14.22 | 14.22 | 12.73 | 13.04 | 325,229 | -1.47(-10.13%) |
Jan 30, 2009 | 16.03 | 16.03 | 14.19 | 14.51 | 161,780 | -1.27(-8.05%) |
Jan 29, 2009 | 17.18 | 17.56 | 15.67 | 15.78 | 150,701 | -1.61(-9.26%) |
Jan 28, 2009 | 17.19 | 17.54 | 16.79 | 17.39 | 144,709 | +0.60(+3.57%) |
Jan 27, 2009 | 16.64 | 17.02 | 16.58 | 16.79 | 136,476 | +0.18(+1.08%) |
Jan 26, 2009 | 16.17 | 16.94 | 15.77 | 16.61 | 228,061 | +0.41(+2.53%) |
Jan 23, 2009 | 16.49 | 16.85 | 16.05 | 16.20 | 230,940 | -0.79(-4.65%) |
Jan 22, 2009 | 17.01 | 17.58 | 16.26 | 16.99 | 174,101 | -0.57(-3.25%) |
Jan 21, 2009 | 16.71 | 17.77 | 16.11 | 17.56 | 159,970 | +1.11(+6.75%) |
Jan 20, 2009 | 17.75 | 17.80 | 16.28 | 16.45 | 225,898 | -1.61(-8.91%) |
Jan 16, 2009 | 19.27 | 19.76 | 17.49 | 18.06 | 211,209 | -0.87(-4.60%) |
Jan 15, 2009 | 18.55 | 19.47 | 17.20 | 18.93 | 248,931 | +0.60(+3.27%) |
Jan 14, 2009 | 20.19 | 20.39 | 18.28 | 18.33 | 235,834 | -2.27(-11.02%) |
Jan 13, 2009 | 21.34 | 21.93 | 20.16 | 20.60 | 243,676 | -0.86(-4.01%) |
Jan 12, 2009 | 23.13 | 23.20 | 21.18 | 21.46 | 222,821 | -1.78(-7.66%) |
Jan 09, 2009 | 24.05 | 24.83 | 23.04 | 23.24 | 342,580 | -0.81(-3.37%) |
Jan 08, 2009 | 23.03 | 24.20 | 22.25 | 24.05 | 206,397 | +1.10(+4.79%) |
Jan 07, 2009 | 22.63 | 24.78 | 22.56 | 22.95 | 381,995 | +1.02(+4.65%) |
Jan 06, 2009 | 20.42 | 22.13 | 19.98 | 21.93 | 201,299 | +1.50(+7.34%) |
Jan 05, 2009 | 20.08 | 20.72 | 19.73 | 20.43 | 168,874 | +0.41(+2.05%) |
Jan 02, 2009 | 19.00 | 20.28 | 18.87 | 20.02 | 134,414 | +1.12(+5.93%) |
Dec 31, 2008 | 17.36 | 19.38 | 17.36 | 18.90 | 263,015 | +1.59(+9.19%) |
Dec 30, 2008 | 16.97 | 17.66 | 16.67 | 17.31 | 174,229 | +0.53(+3.16%) |
Dec 29, 2008 | 17.60 | 17.95 | 16.61 | 16.78 | 95,938 | -0.69(-3.95%) |
Dec 26, 2008 | 16.77 | 17.54 | 16.77 | 17.47 | 62,981 | +0.91(+5.50%) |
Dec 24, 2008 | 16.35 | 16.79 | 16.29 | 16.56 | 31,692 | +0.38(+2.35%) |
Dec 23, 2008 | 16.42 | 16.79 | 16.00 | 16.18 | 145,055 | +0.08(+0.50%) |
Dec 22, 2008 | 16.51 | 17.40 | 15.69 | 16.10 | 198,692 | -0.27(-1.65%) |
Dec 19, 2008 | 15.36 | 16.44 | 14.53 | 16.37 | 300,788 | +1.40(+9.35%) |
Dec 18, 2008 | 16.53 | 16.74 | 14.77 | 14.97 | 266,879 | -1.11(-6.90%) |
Dec 17, 2008 | 14.86 | 16.41 | 14.68 | 16.08 | 230,372 | +0.99(+6.56%) |
Dec 16, 2008 | 14.80 | 15.12 | 14.28 | 15.09 | 229,731 | +0.63(+4.36%) |
Dec 15, 2008 | 16.05 | 16.27 | 14.11 | 14.46 | 262,866 | -1.43(-9.00%) |
Dec 12, 2008 | 14.29 | 16.00 | 14.15 | 15.89 | 320,637 | +1.09(+7.36%) |
Dec 11, 2008 | 16.33 | 16.54 | 14.45 | 14.80 | 319,024 | -1.63(-9.92%) |
Dec 10, 2008 | 15.96 | 17.39 | 15.81 | 16.43 | 186,087 | +0.70(+4.45%) |
Dec 09, 2008 | 14.52 | 16.16 | 14.28 | 15.73 | 309,976 | +0.47(+3.08%) |
Dec 08, 2008 | 13.80 | 15.51 | 12.95 | 15.26 | 226,826 | +1.92(+14.39%) |
Dec 05, 2008 | 12.87 | 13.34 | 11.82 | 13.34 | 279,544 | +0.22(+1.68%) |
Dec 04, 2008 | 13.57 | 14.45 | 12.73 | 13.12 | 266,138 | -0.85(-6.08%) |
Dec 03, 2008 | 13.36 | 14.12 | 12.84 | 13.97 | 263,467 | +0.48(+3.56%) |
Dec 02, 2008 | 12.53 | 13.72 | 11.73 | 13.49 | 321,559 | +1.34(+11.03%) |
Dec 01, 2008 | 14.72 | 14.80 | 12.14 | 12.15 | 296,894 | -3.15(-20.59%) |
Nov 28, 2008 | 15.25 | 15.70 | 14.92 | 15.30 | 96,357 | -0.17(-1.10%) |
Nov 26, 2008 | 13.48 | 15.60 | 13.30 | 15.47 | 324,922 | +1.55(+11.14%) |
Nov 25, 2008 | 12.80 | 13.99 | 11.78 | 13.92 | 540,347 | +1.33(+10.56%) |
Nov 24, 2008 | 10.04 | 12.66 | 9.600 | 12.59 | 536,774 | +2.68(+27.04%) |
Nov 21, 2008 | 9.270 | 10.12 | 9.010 | 9.910 | 514,596 | +0.86(+9.50%) |
Nov 20, 2008 | 11.00 | 11.29 | 8.990 | 9.050 | 500,611 | -2.05(-18.47%) |
Nov 19, 2008 | 10.81 | 11.72 | 10.65 | 11.10 | 1,131,965 | +0.18(+1.65%) |
Nov 18, 2008 | 15.24 | 15.26 | 10.38 | 10.92 | 1,111,360 | -4.24(-27.97%) |
Nov 17, 2008 | 15.74 | 16.42 | 14.97 | 15.16 | 301,200 | -0.74(-4.65%) |
Nov 14, 2008 | 17.47 | 17.98 | 15.84 | 15.90 | 229,086 | -1.91(-10.72%) |
Nov 13, 2008 | 16.81 | 17.98 | 15.42 | 17.81 | 388,733 | +1.47(+9.00%) |
Nov 12, 2008 | 19.50 | 19.50 | 16.14 | 16.34 | 324,397 | -3.44(-17.39%) |
Nov 11, 2008 | 21.49 | 21.55 | 19.65 | 19.78 | 191,051 | -1.95(-8.97%) |
Nov 10, 2008 | 22.50 | 22.77 | 21.21 | 21.73 | 381,408 | -0.27(-1.23%) |
Nov 07, 2008 | 21.18 | 22.48 | 21.18 | 22.00 | 377,384 | +0.97(+4.61%) |
Nov 06, 2008 | 22.61 | 22.82 | 20.86 | 21.03 | 280,862 | -1.68(-7.40%) |
Nov 05, 2008 | 23.15 | 23.33 | 22.47 | 22.71 | 402,397 | -0.05(-0.22%) |
Nov 04, 2008 | 21.04 | 23.13 | 21.04 | 22.76 | 422,013 | +1.78(+8.48%) |