Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.17 | 21.17 | 20.68 | 20.70 | 12,034 | -0.57(-2.68%) |
Oct 29, 2009 | 21.08 | 21.27 | 21.08 | 21.27 | 2,139 | +0.32(+1.53%) |
Oct 28, 2009 | 21.47 | 21.47 | 20.95 | 20.95 | 9,255 | -0.60(-2.78%) |
Oct 27, 2009 | 21.69 | 21.80 | 21.55 | 21.55 | 7,996 | -0.18(-0.83%) |
Oct 26, 2009 | 22.18 | 22.19 | 21.67 | 21.73 | 4,037 | -0.23(-1.04%) |
Oct 23, 2009 | 21.92 | 21.98 | 21.92 | 21.96 | 967 | -0.36(-1.62%) |
Oct 22, 2009 | 21.94 | 22.43 | 21.94 | 22.32 | 12,256 | +0.32(+1.45%) |
Oct 21, 2009 | 22.20 | 22.42 | 22.00 | 22.00 | 5,532 | -0.26(-1.17%) |
Oct 20, 2009 | 22.11 | 22.27 | 22.11 | 22.26 | 8,731 | -0.23(-1.02%) |
Oct 19, 2009 | 22.50 | 22.57 | 22.47 | 22.49 | 3,275 | +0.25(+1.12%) |
Oct 16, 2009 | 22.19 | 22.31 | 22.10 | 22.24 | 6,555 | -0.13(-0.58%) |
Oct 15, 2009 | 22.37 | 22.41 | 22.27 | 22.37 | 3,755 | +0.06(+0.27%) |
Oct 14, 2009 | 22.12 | 22.34 | 22.03 | 22.31 | 17,711 | +0.46(+2.11%) |
Oct 13, 2009 | 21.89 | 21.96 | 21.76 | 21.85 | 84,126 | -0.09(-0.41%) |
Oct 12, 2009 | 22.09 | 22.16 | 21.86 | 21.94 | 7,310 | -0.03(-0.14%) |
Oct 09, 2009 | 21.88 | 21.97 | 21.84 | 21.97 | 6,483 | +0.09(+0.42%) |
Oct 08, 2009 | 21.81 | 21.88 | 21.78 | 21.88 | 1,918 | +0.36(+1.66%) |
Oct 07, 2009 | 21.56 | 21.59 | 21.52 | 21.52 | 5,072 | -0.07(-0.32%) |
Oct 06, 2009 | 21.31 | 21.67 | 21.31 | 21.59 | 27,286 | +0.37(+1.74%) |
Oct 05, 2009 | 20.92 | 21.24 | 20.92 | 21.22 | 4,296 | +0.33(+1.58%) |
Oct 02, 2009 | 20.96 | 20.98 | 20.86 | 20.89 | 8,569 | -0.35(-1.66%) |
Oct 01, 2009 | 21.33 | 21.33 | 21.22 | 21.24 | 2,306 | -0.45(-2.07%) |
Sep 30, 2009 | 21.45 | 21.90 | 21.45 | 21.69 | 18,216 | -0.12(-0.55%) |
Sep 29, 2009 | 21.86 | 21.94 | 21.76 | 21.81 | 73,108 | -0.04(-0.18%) |
Sep 28, 2009 | 21.82 | 21.92 | 21.82 | 21.85 | 6,561 | +0.45(+2.10%) |
Sep 25, 2009 | 21.57 | 21.57 | 21.32 | 21.40 | 16,941 | -0.12(-0.56%) |
Sep 24, 2009 | 21.88 | 21.93 | 21.42 | 21.52 | 10,831 | -0.35(-1.60%) |
Sep 23, 2009 | 22.06 | 22.16 | 21.87 | 21.87 | 47,205 | -0.16(-0.73%) |
Sep 22, 2009 | 22.13 | 22.13 | 21.96 | 22.03 | 47,351 | +0.09(+0.41%) |
Sep 21, 2009 | 21.84 | 22.02 | 21.82 | 21.94 | 8,337 | -0.19(-0.86%) |
Sep 18, 2009 | 22.10 | 22.20 | 22.04 | 22.13 | 993,478 | +0.06(+0.27%) |
Sep 17, 2009 | 21.99 | 22.14 | 21.99 | 22.07 | 1,005,241 | +0.08(+0.37%) |
Sep 16, 2009 | 21.84 | 22.01 | 21.77 | 21.99 | 19,487 | +0.25(+1.16%) |
Sep 15, 2009 | 21.68 | 21.75 | 21.51 | 21.74 | 12,732 | +0.10(+0.46%) |
Sep 14, 2009 | 21.38 | 21.64 | 21.30 | 21.64 | 6,158 | +0.16(+0.73%) |
Sep 11, 2009 | 21.45 | 21.57 | 21.41 | 21.48 | 12,375 | -0.03(-0.14%) |
Sep 10, 2009 | 21.13 | 21.51 | 21.13 | 21.51 | 23,344 | +0.36(+1.70%) |
Sep 09, 2009 | 20.98 | 21.24 | 20.93 | 21.15 | 591,386 | +0.26(+1.24%) |
Sep 08, 2009 | 21.00 | 21.00 | 20.79 | 20.89 | 636,269 | +0.05(+0.24%) |
Sep 04, 2009 | 20.52 | 20.84 | 20.41 | 20.84 | 457,783 | +0.28(+1.36%) |
Sep 03, 2009 | 20.39 | 20.57 | 20.34 | 20.56 | 5,759 | +0.21(+1.03%) |
Sep 02, 2009 | 20.35 | 20.48 | 20.24 | 20.35 | 10,792 | -0.11(-0.52%) |
Sep 01, 2009 | 20.68 | 20.96 | 20.36 | 20.46 | 13,894 | -0.34(-1.66%) |
Aug 31, 2009 | 20.82 | 20.82 | 20.72 | 20.80 | 16,555 | -0.21(-1.02%) |
Aug 28, 2009 | 21.47 | 21.47 | 20.96 | 21.01 | 10,502 | -0.14(-0.64%) |
Aug 27, 2009 | 21.05 | 21.27 | 20.84 | 21.15 | 16,235 | -0.03(-0.14%) |
Aug 26, 2009 | 21.13 | 21.26 | 21.12 | 21.18 | 18,947 | -0.09(-0.42%) |
Aug 25, 2009 | 21.25 | 21.45 | 21.25 | 21.27 | 16,895 | +0.04(+0.19%) |
Aug 24, 2009 | 21.30 | 21.41 | 21.18 | 21.23 | 9,570 | -0.11(-0.52%) |
Aug 21, 2009 | 20.96 | 21.34 | 20.96 | 21.34 | 16,520 | +0.52(+2.50%) |
Aug 20, 2009 | 20.63 | 20.86 | 20.63 | 20.82 | 8,948 | +0.23(+1.13%) |
Aug 19, 2009 | 20.23 | 20.67 | 20.23 | 20.59 | 14,237 | +0.09(+0.43%) |
Aug 18, 2009 | 20.34 | 20.60 | 20.33 | 20.50 | 10,723 | +0.18(+0.89%) |
Aug 17, 2009 | 20.38 | 20.38 | 20.20 | 20.32 | 13,634 | -0.45(-2.17%) |
Aug 14, 2009 | 20.73 | 20.77 | 20.60 | 20.77 | 30,617 | -0.34(-1.63%) |
Aug 13, 2009 | 21.20 | 21.20 | 20.93 | 21.11 | 21,225 | +0.00(+0.02%) |
Aug 12, 2009 | 21.02 | 21.29 | 21.02 | 21.11 | 16,919 | +0.35(+1.69%) |
Aug 11, 2009 | 20.80 | 20.82 | 20.60 | 20.76 | 15,219 | -0.24(-1.14%) |
Aug 10, 2009 | 21.04 | 21.14 | 20.88 | 21.00 | 24,350 | -0.18(-0.85%) |
Aug 07, 2009 | 20.92 | 21.32 | 20.87 | 21.18 | 22,553 | +0.49(+2.37%) |
Aug 06, 2009 | 21.02 | 21.02 | 20.61 | 20.69 | 12,819 | -0.24(-1.15%) |
Aug 05, 2009 | 21.12 | 21.12 | 20.73 | 20.93 | 15,915 | -0.28(-1.32%) |
Aug 04, 2009 | 21.02 | 21.25 | 21.02 | 21.21 | 31,859 | +0.21(+1.00%) |
Aug 03, 2009 | 20.84 | 21.00 | 20.54 | 21.00 | 51,825 | +0.35(+1.69%) |
Jul 31, 2009 | 20.47 | 20.83 | 20.47 | 20.65 | 19,969 | +0.13(+0.63%) |
Jul 30, 2009 | 20.50 | 20.77 | 20.45 | 20.52 | 28,982 | +0.31(+1.53%) |
Jul 29, 2009 | 20.25 | 20.35 | 20.18 | 20.21 | 19,346 | -0.21(-1.03%) |
Jul 28, 2009 | 20.28 | 20.43 | 20.13 | 20.42 | 14,726 | +0.02(+0.10%) |
Jul 27, 2009 | 20.31 | 20.42 | 20.19 | 20.40 | 10,349 | -0.01(-0.05%) |
Jul 24, 2009 | 20.26 | 20.41 | 20.12 | 20.41 | 325 | +0.03(+0.15%) |
Jul 23, 2009 | 19.94 | 20.45 | 19.94 | 20.38 | 18,340 | +0.33(+1.65%) |
Jul 22, 2009 | 20.12 | 20.12 | 19.99 | 20.05 | 10,800 | +0.07(+0.35%) |
Jul 21, 2009 | 20.13 | 20.13 | 19.81 | 19.98 | 11,698 | +0.01(+0.05%) |
Jul 20, 2009 | 19.85 | 20.01 | 19.80 | 19.97 | 35,916 | +0.27(+1.37%) |
Jul 17, 2009 | 19.63 | 19.76 | 19.63 | 19.70 | 15,200 | -0.15(-0.76%) |
Jul 16, 2009 | 19.51 | 19.85 | 19.51 | 19.85 | 29,719 | +0.23(+1.17%) |
Jul 15, 2009 | 19.24 | 19.62 | 19.24 | 19.62 | 44,608 | +0.54(+2.83%) |
Jul 14, 2009 | 18.80 | 19.10 | 18.80 | 19.08 | 905,762 | +0.26(+1.38%) |
Jul 13, 2009 | 18.42 | 18.82 | 18.15 | 18.82 | 88,781 | +0.45(+2.45%) |
Jul 10, 2009 | 18.43 | 18.44 | 18.27 | 18.37 | 4,791 | +0.07(+0.38%) |
Jul 09, 2009 | 18.39 | 18.44 | 18.21 | 18.30 | 7,126 | +0.06(+0.33%) |
Jul 08, 2009 | 18.30 | 18.37 | 18.04 | 18.24 | 24,727 | -0.03(-0.17%) |
Jul 07, 2009 | 18.67 | 18.67 | 18.25 | 18.27 | 14,013 | -0.33(-1.80%) |
Jul 06, 2009 | 18.70 | 18.70 | 18.48 | 18.60 | 6,724 | -0.21(-1.10%) |
Jul 02, 2009 | 19.27 | 19.27 | 18.79 | 18.81 | 8,244 | -0.70(-3.59%) |
Jul 01, 2009 | 19.46 | 19.63 | 19.46 | 19.51 | 7,440 | +0.23(+1.19%) |
Jun 30, 2009 | 19.38 | 19.38 | 19.18 | 19.28 | 6,445 | -0.22(-1.13%) |
Jun 29, 2009 | 19.36 | 19.58 | 19.26 | 19.50 | 34,287 | +0.09(+0.46%) |
Jun 26, 2009 | 19.28 | 19.41 | 19.20 | 19.41 | 11,598 | +0.13(+0.67%) |
Jun 25, 2009 | 19.15 | 19.28 | 19.15 | 19.28 | 8,052 | +0.43(+2.28%) |
Jun 24, 2009 | 18.92 | 19.14 | 18.75 | 18.85 | 8,998 | +0.20(+1.07%) |
Jun 23, 2009 | 18.81 | 18.81 | 18.51 | 18.65 | 12,557 | -0.09(-0.48%) |
Jun 22, 2009 | 18.95 | 18.95 | 18.73 | 18.74 | 16,759 | -0.67(-3.45%) |
Jun 19, 2009 | 19.57 | 19.58 | 19.33 | 19.41 | 15,232 | -0.07(-0.36%) |
Jun 18, 2009 | 19.32 | 19.54 | 19.24 | 19.48 | 10,575 | +0.08(+0.41%) |
Jun 17, 2009 | 19.25 | 19.56 | 19.25 | 19.40 | 7,969 | +0.10(+0.52%) |
Jun 16, 2009 | 19.70 | 19.71 | 19.25 | 19.30 | 10,830 | -0.25(-1.28%) |
Jun 15, 2009 | 19.64 | 19.64 | 19.45 | 19.55 | 5,984 | -0.60(-2.98%) |
Jun 12, 2009 | 20.07 | 20.15 | 19.83 | 20.15 | 14,181 | -0.07(-0.35%) |
Jun 11, 2009 | 20.39 | 20.42 | 20.22 | 20.22 | 9,869 | +0.06(+0.30%) |
Jun 10, 2009 | 20.49 | 20.49 | 20.00 | 20.16 | 8,240 | -0.19(-0.93%) |
Jun 09, 2009 | 20.37 | 20.50 | 20.31 | 20.35 | 10,494 | +0.00(+0.00%) |
Jun 08, 2009 | 20.24 | 20.43 | 20.13 | 20.35 | 7,269 | -0.25(-1.21%) |
Jun 05, 2009 | 20.71 | 20.71 | 20.45 | 20.60 | 11,350 | +0.10(+0.49%) |
Jun 04, 2009 | 20.35 | 20.51 | 20.13 | 20.50 | 8,140 | +0.37(+1.84%) |
Jun 03, 2009 | 20.29 | 20.29 | 20.04 | 20.13 | 31,779 | -0.40(-1.95%) |
Jun 02, 2009 | 20.37 | 20.79 | 20.37 | 20.53 | 30,692 | +0.19(+0.93%) |
Jun 01, 2009 | 19.88 | 20.40 | 19.81 | 20.34 | 16,768 | +0.84(+4.31%) |
May 29, 2009 | 19.34 | 19.50 | 19.20 | 19.50 | 13,113 | +0.19(+0.98%) |
May 28, 2009 | 19.26 | 19.34 | 18.82 | 19.31 | 260,952 | +0.27(+1.42%) |
May 27, 2009 | 19.41 | 19.51 | 19.04 | 19.04 | 264,308 | -0.36(-1.86%) |
May 26, 2009 | 18.89 | 19.47 | 18.69 | 19.40 | 15,516 | +0.75(+4.02%) |
May 22, 2009 | 18.75 | 18.92 | 18.65 | 18.65 | 12,309 | -0.08(-0.43%) |
May 21, 2009 | 18.85 | 18.85 | 18.56 | 18.73 | 5,231 | -0.69(-3.55%) |
May 20, 2009 | 19.34 | 19.67 | 19.34 | 19.42 | 13,842 | +0.17(+0.87%) |
May 19, 2009 | 19.33 | 19.40 | 19.25 | 19.25 | 4,514 | -0.04(-0.21%) |
May 18, 2009 | 18.76 | 19.29 | 18.74 | 19.29 | 16,334 | +0.71(+3.82%) |
May 15, 2009 | 18.78 | 18.85 | 18.53 | 18.58 | 4,529 | -0.06(-0.32%) |
May 14, 2009 | 18.49 | 18.85 | 18.31 | 18.64 | 8,254 | +0.23(+1.25%) |
May 13, 2009 | 18.93 | 18.93 | 18.41 | 18.41 | 11,683 | -0.96(-4.95%) |
May 12, 2009 | 19.54 | 19.54 | 19.01 | 19.37 | 4,853 | -0.16(-0.82%) |
May 11, 2009 | 19.65 | 19.65 | 19.53 | 19.53 | 5,794 | -0.57(-2.84%) |
May 08, 2009 | 19.94 | 20.10 | 19.60 | 20.10 | 7,068 | +0.88(+4.58%) |
May 07, 2009 | 19.52 | 19.53 | 19.08 | 19.22 | 11,263 | -0.30(-1.52%) |
May 06, 2009 | 19.74 | 19.74 | 19.30 | 19.52 | 6,714 | -0.03(-0.17%) |
May 05, 2009 | 19.67 | 19.71 | 19.32 | 19.55 | 19,584 | -0.16(-0.81%) |
May 04, 2009 | 19.59 | 19.72 | 19.52 | 19.71 | 140,553 | +0.63(+3.30%) |
May 01, 2009 | 18.86 | 19.16 | 18.86 | 19.08 | 126,707 | +0.24(+1.27%) |
Apr 30, 2009 | 18.72 | 19.47 | 18.72 | 18.84 | 67,055 | +0.01(+0.07%) |
Apr 29, 2009 | 18.79 | 19.02 | 18.39 | 18.83 | 6,547 | +0.61(+3.33%) |
Apr 28, 2009 | 18.20 | 18.38 | 18.16 | 18.22 | 18,988 | +0.06(+0.33%) |
Apr 27, 2009 | 18.20 | 18.48 | 18.04 | 18.16 | 9,928 | -0.32(-1.73%) |
Apr 24, 2009 | 18.53 | 18.67 | 18.13 | 18.48 | 168,829 | +0.37(+2.04%) |
Apr 23, 2009 | 17.61 | 18.13 | 17.61 | 18.11 | 172,060 | +0.09(+0.50%) |
Apr 22, 2009 | 16.84 | 18.42 | 16.84 | 18.02 | 10,641 | +0.43(+2.44%) |
Apr 21, 2009 | 17.16 | 17.68 | 17.16 | 17.59 | 15,081 | +0.47(+2.75%) |
Apr 20, 2009 | 17.46 | 17.46 | 17.08 | 17.12 | 6,613 | -1.01(-5.56%) |
Apr 17, 2009 | 17.98 | 18.23 | 17.97 | 18.13 | 9,057 | +0.10(+0.55%) |
Apr 16, 2009 | 17.71 | 18.05 | 17.53 | 18.03 | 9,994 | +0.51(+2.91%) |
Apr 15, 2009 | 17.22 | 17.52 | 17.22 | 17.52 | 10,601 | +0.37(+2.15%) |
Apr 14, 2009 | 17.11 | 17.40 | 17.03 | 17.15 | 6,278 | -0.39(-2.21%) |
Apr 13, 2009 | 17.25 | 17.62 | 17.25 | 17.54 | 7,637 | -0.17(-0.95%) |
Apr 09, 2009 | 17.31 | 17.78 | 17.31 | 17.71 | 2,591 | +1.09(+6.55%) |
Apr 08, 2009 | 16.73 | 16.76 | 16.53 | 16.62 | 2,399 | +0.12(+0.73%) |
Apr 07, 2009 | 16.71 | 16.96 | 16.50 | 16.50 | 5,372 | -0.42(-2.49%) |
Apr 06, 2009 | 16.87 | 16.97 | 16.70 | 16.92 | 6,154 | -0.24(-1.39%) |
Apr 03, 2009 | 16.98 | 17.24 | 16.96 | 17.16 | 9,301 | +0.08(+0.49%) |
Apr 02, 2009 | 16.49 | 17.33 | 16.49 | 17.08 | 10,578 | +0.93(+5.74%) |
Apr 01, 2009 | 15.39 | 16.15 | 15.39 | 16.15 | 4,123 | +0.22(+1.36%) |
Mar 31, 2009 | 15.52 | 16.16 | 15.52 | 15.93 | 4,869 | +0.23(+1.48%) |
Mar 30, 2009 | 15.72 | 15.78 | 15.45 | 15.70 | 8,089 | -1.03(-6.16%) |
Mar 26, 2009 | 16.36 | 16.86 | 16.32 | 16.73 | 7,981 | +0.74(+4.63%) |
Mar 25, 2009 | 15.01 | 16.25 | 15.01 | 15.99 | 9,633 | +0.29(+1.85%) |
Mar 24, 2009 | 15.60 | 15.99 | 15.60 | 15.70 | 7,496 | -0.15(-0.95%) |
Mar 23, 2009 | 15.54 | 15.85 | 15.54 | 15.85 | 20,355 | +0.87(+5.84%) |
Mar 20, 2009 | 15.51 | 15.58 | 14.92 | 14.98 | 5,571 | -0.51(-3.32%) |
Mar 19, 2009 | 15.60 | 15.71 | 15.46 | 15.49 | 5,980 | -0.03(-0.19%) |
Mar 18, 2009 | 14.90 | 16.39 | 14.90 | 15.52 | 9,772 | +0.40(+2.65%) |
Mar 17, 2009 | 14.62 | 15.12 | 14.48 | 15.12 | 7,784 | +0.52(+3.58%) |
Mar 16, 2009 | 14.80 | 15.03 | 14.60 | 14.60 | 10,857 | -0.10(-0.70%) |
Mar 13, 2009 | 15.00 | 15.00 | 14.56 | 14.70 | 0 | -0.07(-0.47%) |
Mar 12, 2009 | 13.87 | 14.77 | 13.87 | 14.77 | 30,713 | +0.56(+3.94%) |
Mar 11, 2009 | 13.13 | 14.42 | 13.13 | 14.21 | 12,695 | +0.13(+0.92%) |
Mar 10, 2009 | 13.75 | 14.08 | 13.53 | 14.08 | 15,058 | +0.83(+6.26%) |
Mar 09, 2009 | 13.68 | 13.76 | 13.25 | 13.25 | 11,478 | -0.25(-1.85%) |
Mar 06, 2009 | 13.89 | 14.00 | 13.33 | 13.50 | 0 | -0.22(-1.59%) |
Mar 05, 2009 | 14.15 | 14.18 | 13.56 | 13.72 | 37,392 | -0.68(-4.73%) |
Mar 04, 2009 | 13.99 | 14.64 | 13.99 | 14.40 | 24,519 | +0.17(+1.19%) |
Mar 02, 2009 | 14.80 | 14.80 | 14.22 | 14.23 | 15,116 | -0.90(-5.95%) |
Feb 27, 2009 | 15.07 | 15.43 | 15.07 | 15.13 | 0 | -0.36(-2.32%) |
Feb 26, 2009 | 15.95 | 15.95 | 15.38 | 15.49 | 5,026 | -0.30(-1.87%) |
Feb 25, 2009 | 16.01 | 16.01 | 15.49 | 15.79 | 25,144 | -0.31(-1.95%) |
Feb 24, 2009 | 15.64 | 16.99 | 15.49 | 16.10 | 12,499 | +0.59(+3.80%) |
Feb 23, 2009 | 16.42 | 16.42 | 15.51 | 15.51 | 17,580 | -0.70(-4.32%) |
Feb 20, 2009 | 15.64 | 16.51 | 15.64 | 16.21 | 14,676 | -0.50(-3.02%) |
Feb 19, 2009 | 16.99 | 17.00 | 16.39 | 16.71 | 12,623 | -0.11(-0.68%) |
Feb 18, 2009 | 17.09 | 17.09 | 16.65 | 16.83 | 18,468 | -0.26(-1.52%) |
Feb 17, 2009 | 17.00 | 17.09 | 16.90 | 17.09 | 18,297 | -0.76(-4.26%) |
Feb 13, 2009 | 17.78 | 18.06 | 17.68 | 17.85 | 21,931 | +0.26(+1.48%) |
Feb 12, 2009 | 17.41 | 17.59 | 17.29 | 17.59 | 63,686 | -0.20(-1.12%) |
Feb 11, 2009 | 17.91 | 17.95 | 17.58 | 17.79 | 8,178 | -0.06(-0.34%) |
Feb 10, 2009 | 18.52 | 18.64 | 17.71 | 17.85 | 18,165 | -0.72(-3.88%) |
Feb 09, 2009 | 18.80 | 18.80 | 18.51 | 18.57 | 6,134 | -0.16(-0.85%) |
Feb 06, 2009 | 18.45 | 18.80 | 18.45 | 18.73 | 3,621 | +0.53(+2.92%) |
Feb 05, 2009 | 17.77 | 18.34 | 17.64 | 18.20 | 9,807 | +0.21(+1.16%) |
Feb 04, 2009 | 17.89 | 18.34 | 17.89 | 17.99 | 55,481 | +0.09(+0.50%) |
Feb 03, 2009 | 19.12 | 19.12 | 17.61 | 17.90 | 26,624 | +0.21(+1.20%) |
Feb 02, 2009 | 17.47 | 17.73 | 17.35 | 17.69 | 10,737 | +0.02(+0.11%) |
Jan 30, 2009 | 18.23 | 18.29 | 17.67 | 17.67 | 0 | -0.45(-2.48%) |
Jan 29, 2009 | 18.32 | 18.35 | 18.09 | 18.12 | 8,091 | -0.53(-2.84%) |
Jan 28, 2009 | 18.54 | 18.84 | 18.44 | 18.65 | 5,789 | +0.63(+3.49%) |
Jan 27, 2009 | 17.96 | 18.11 | 17.86 | 18.02 | 6,781 | +0.23(+1.29%) |
Jan 26, 2009 | 17.17 | 18.06 | 17.17 | 17.79 | 8,650 | +0.23(+1.33%) |
Jan 23, 2009 | 17.55 | 17.94 | 17.53 | 17.56 | 6,997 | -0.28(-1.57%) |
Jan 22, 2009 | 17.70 | 17.95 | 17.40 | 17.84 | 6,402 | -0.21(-1.18%) |
Jan 21, 2009 | 17.77 | 18.05 | 17.39 | 18.05 | 4,326 | +0.55(+3.14%) |
Jan 20, 2009 | 18.54 | 18.54 | 17.46 | 17.50 | 9,135 | -1.08(-5.81%) |
Jan 16, 2009 | 18.67 | 18.70 | 17.95 | 18.58 | 14,301 | +0.41(+2.26%) |
Jan 15, 2009 | 17.70 | 18.50 | 17.49 | 18.17 | 24,574 | +0.10(+0.55%) |
Jan 14, 2009 | 18.42 | 18.42 | 17.92 | 18.07 | 36,041 | -0.54(-2.91%) |
Jan 13, 2009 | 18.76 | 18.92 | 18.61 | 18.61 | 14,209 | -0.14(-0.74%) |
Jan 12, 2009 | 19.58 | 19.58 | 18.66 | 18.75 | 10,136 | -0.78(-4.01%) |
Jan 09, 2009 | 20.20 | 20.20 | 19.37 | 19.53 | 6,162 | -0.38(-1.89%) |
Jan 08, 2009 | 19.63 | 19.95 | 19.63 | 19.91 | 7,715 | +0.24(+1.24%) |
Jan 07, 2009 | 20.10 | 20.10 | 19.57 | 19.67 | 11,978 | -0.88(-4.27%) |
Jan 06, 2009 | 21.53 | 21.53 | 20.21 | 20.54 | 24,284 | +0.57(+2.86%) |
Jan 05, 2009 | 20.91 | 20.91 | 19.72 | 19.97 | 7,613 | -0.02(-0.11%) |
Jan 02, 2009 | 19.65 | 20.06 | 19.51 | 19.99 | 0 | +0.34(+1.74%) |
Jan 01, 2009 | 18.84 | 19.65 | 18.84 | 19.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.84 | 19.65 | 18.84 | 19.65 | 59,138 | +0.80(+4.24%) |
Dec 30, 2008 | 20.29 | 20.29 | 18.42 | 18.85 | 18,249 | +0.62(+3.40%) |
Dec 29, 2008 | 18.25 | 18.30 | 17.98 | 18.23 | 19,096 | -0.20(-1.06%) |
Dec 26, 2008 | 18.37 | 18.50 | 18.18 | 18.43 | 24,550 | +0.15(+0.84%) |
Dec 24, 2008 | 18.12 | 18.32 | 18.00 | 18.27 | 32,531 | +0.15(+0.84%) |
Dec 23, 2008 | 21.15 | 21.15 | 17.97 | 18.12 | 14,589 | -0.11(-0.60%) |
Dec 22, 2008 | 18.72 | 18.72 | 17.87 | 18.23 | 9,779 | -0.53(-2.80%) |
Dec 19, 2008 | 19.12 | 19.12 | 18.67 | 18.76 | 12,639 | -0.03(-0.18%) |
Dec 18, 2008 | 21.05 | 21.05 | 18.58 | 18.79 | 15,254 | -0.36(-1.88%) |
Dec 17, 2008 | 22.41 | 22.41 | 18.80 | 19.15 | 39,264 | +0.15(+0.79%) |
Dec 16, 2008 | 18.26 | 19.00 | 18.12 | 19.00 | 6,428 | +1.08(+6.03%) |
Dec 15, 2008 | 18.46 | 18.46 | 17.61 | 17.92 | 14,959 | -0.33(-1.83%) |
Dec 12, 2008 | 17.55 | 18.32 | 17.53 | 18.25 | 10,088 | +0.14(+0.80%) |
Dec 11, 2008 | 18.75 | 18.96 | 17.99 | 18.11 | 10,262 | -0.79(-4.16%) |
Dec 10, 2008 | 18.73 | 19.13 | 18.71 | 18.90 | 19,077 | +0.15(+0.78%) |
Dec 09, 2008 | 18.78 | 19.12 | 18.54 | 18.75 | 23,835 | -0.12(-0.64%) |
Dec 08, 2008 | 18.75 | 19.13 | 18.69 | 18.87 | 14,747 | +0.92(+5.14%) |
Dec 05, 2008 | 16.85 | 17.95 | 16.66 | 17.95 | 8,197 | +0.76(+4.43%) |
Dec 04, 2008 | 17.66 | 18.00 | 17.02 | 17.19 | 18,369 | -0.43(-2.42%) |
Dec 03, 2008 | 17.11 | 17.86 | 17.11 | 17.61 | 8,802 | +0.23(+1.32%) |
Dec 02, 2008 | 19.00 | 19.00 | 16.94 | 17.38 | 8,420 | +0.32(+1.85%) |
Dec 01, 2008 | 18.04 | 18.04 | 17.07 | 17.07 | 2,394 | -1.36(-7.36%) |
Nov 28, 2008 | 18.30 | 18.42 | 18.17 | 18.42 | 6,096 | +0.29(+1.62%) |
Nov 26, 2008 | 17.21 | 18.24 | 17.12 | 18.13 | 16,495 | +0.89(+5.16%) |
Nov 25, 2008 | 17.01 | 17.24 | 16.77 | 17.24 | 7,135 | +0.19(+1.11%) |
Nov 24, 2008 | 16.21 | 17.05 | 16.21 | 17.05 | 7,300 | +1.00(+6.20%) |
Nov 21, 2008 | 15.17 | 16.05 | 14.96 | 16.05 | 22,776 | +0.82(+5.42%) |
Nov 20, 2008 | 15.76 | 16.36 | 15.12 | 15.23 | 14,725 | -0.79(-4.93%) |
Nov 19, 2008 | 16.38 | 17.29 | 16.02 | 16.02 | 12,590 | -1.28(-7.37%) |
Nov 18, 2008 | 17.37 | 17.50 | 16.74 | 17.30 | 7,369 | +0.05(+0.26%) |
Nov 17, 2008 | 17.40 | 17.80 | 17.18 | 17.25 | 15,766 | -0.70(-3.90%) |
Nov 14, 2008 | 17.89 | 18.30 | 17.84 | 17.95 | 4,617 | -0.36(-1.97%) |
Nov 13, 2008 | 17.45 | 18.31 | 17.21 | 18.31 | 20,200 | +0.76(+4.34%) |
Nov 12, 2008 | 17.99 | 18.20 | 17.55 | 17.55 | 7,340 | -0.77(-4.21%) |
Nov 11, 2008 | 18.24 | 18.61 | 18.20 | 18.32 | 13,503 | -0.33(-1.75%) |
Nov 10, 2008 | 17.88 | 19.31 | 17.88 | 18.65 | 9,954 | -0.09(-0.50%) |
Nov 07, 2008 | 18.91 | 18.97 | 18.53 | 18.74 | 4,021 | +0.00(+0.01%) |
Nov 06, 2008 | 19.00 | 20.83 | 18.60 | 18.74 | 4,525 | -1.03(-5.22%) |
Nov 05, 2008 | 26.00 | 20.53 | 19.77 | 19.77 | 21,460 | -0.85(-4.11%) |
Nov 04, 2008 | 21.11 | 21.11 | 20.30 | 20.62 | 9,225 | +0.51(+2.54%) |