Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.69 | 30.78 | 29.64 | 29.70 | 227,525 | -1.28(-4.12%) |
Oct 29, 2009 | 30.64 | 31.10 | 30.56 | 30.98 | 333,630 | +1.11(+3.73%) |
Oct 28, 2009 | 30.47 | 30.66 | 29.81 | 29.87 | 349,365 | -0.93(-3.03%) |
Oct 27, 2009 | 31.30 | 31.32 | 30.74 | 30.80 | 1,138,525 | -0.44(-1.42%) |
Oct 26, 2009 | 32.09 | 32.31 | 31.15 | 31.24 | 387,955 | -0.76(-2.38%) |
Oct 23, 2009 | 32.20 | 32.20 | 31.94 | 32.00 | 333,945 | -0.58(-1.78%) |
Oct 22, 2009 | 32.13 | 32.61 | 31.94 | 32.59 | 336,389 | +0.40(+1.25%) |
Oct 21, 2009 | 32.20 | 32.78 | 32.18 | 32.18 | 755,469 | -0.24(-0.73%) |
Oct 20, 2009 | 32.16 | 32.43 | 32.15 | 32.42 | 403,475 | -0.13(-0.40%) |
Oct 19, 2009 | 32.49 | 32.71 | 32.28 | 32.55 | 656,039 | +0.41(+1.27%) |
Oct 16, 2009 | 32.17 | 32.24 | 31.88 | 32.14 | 305,284 | -0.47(-1.46%) |
Oct 15, 2009 | 32.45 | 32.71 | 32.38 | 32.62 | 384,696 | -0.12(-0.38%) |
Oct 14, 2009 | 32.52 | 32.74 | 32.37 | 32.74 | 244,189 | +0.96(+3.01%) |
Oct 13, 2009 | 31.88 | 31.92 | 31.58 | 31.78 | 538,848 | -0.10(-0.31%) |
Oct 12, 2009 | 32.09 | 32.11 | 31.78 | 31.88 | 205,306 | +0.29(+0.93%) |
Oct 09, 2009 | 31.51 | 31.62 | 31.32 | 31.59 | 988,924 | +0.03(+0.10%) |
Oct 08, 2009 | 31.49 | 31.77 | 31.28 | 31.55 | 863,646 | +0.47(+1.50%) |
Oct 07, 2009 | 31.09 | 31.22 | 30.90 | 31.09 | 344,792 | -0.07(-0.21%) |
Oct 06, 2009 | 30.82 | 31.27 | 30.82 | 31.15 | 716,192 | +0.75(+2.45%) |
Oct 05, 2009 | 29.92 | 30.50 | 29.84 | 30.41 | 302,832 | +0.66(+2.23%) |
Oct 02, 2009 | 29.73 | 30.05 | 29.64 | 29.74 | 290,678 | -0.38(-1.25%) |
Oct 01, 2009 | 30.84 | 30.84 | 30.04 | 30.12 | 227,851 | -1.01(-3.24%) |
Sep 30, 2009 | 31.32 | 31.32 | 30.73 | 31.13 | 356,203 | +0.02(+0.08%) |
Sep 29, 2009 | 31.11 | 31.28 | 30.94 | 31.10 | 590,116 | -0.12(-0.39%) |
Sep 28, 2009 | 30.88 | 31.43 | 30.86 | 31.23 | 279,798 | +0.57(+1.84%) |
Sep 25, 2009 | 30.74 | 30.87 | 30.55 | 30.66 | 236,322 | -0.07(-0.21%) |
Sep 24, 2009 | 31.37 | 31.58 | 30.57 | 30.73 | 374,298 | -0.55(-1.75%) |
Sep 23, 2009 | 31.57 | 31.83 | 31.19 | 31.28 | 331,577 | -0.24(-0.75%) |
Sep 22, 2009 | 31.67 | 31.67 | 31.36 | 31.51 | 988,064 | +0.34(+1.10%) |
Sep 21, 2009 | 30.96 | 31.22 | 30.67 | 31.17 | 269,548 | -0.34(-1.07%) |
Sep 18, 2009 | 31.63 | 31.63 | 31.30 | 31.50 | 278,513 | +0.11(+0.34%) |
Sep 17, 2009 | 31.33 | 31.59 | 31.20 | 31.40 | 396,501 | +0.11(+0.37%) |
Sep 16, 2009 | 31.23 | 31.52 | 31.09 | 31.28 | 862,048 | +0.43(+1.38%) |
Sep 15, 2009 | 30.64 | 30.95 | 30.46 | 30.86 | 1,461,812 | +0.27(+0.88%) |
Sep 14, 2009 | 30.16 | 30.65 | 30.16 | 30.59 | 522,330 | +0.17(+0.57%) |
Sep 11, 2009 | 30.64 | 30.69 | 30.27 | 30.42 | 353,535 | -0.10(-0.32%) |
Sep 10, 2009 | 30.09 | 30.55 | 29.88 | 30.51 | 544,935 | +0.39(+1.31%) |
Sep 09, 2009 | 30.09 | 30.35 | 29.96 | 30.12 | 475,494 | +0.29(+0.96%) |
Sep 08, 2009 | 29.74 | 29.83 | 29.56 | 29.83 | 618,404 | +0.88(+3.03%) |
Sep 04, 2009 | 28.49 | 29.11 | 28.36 | 28.96 | 869,876 | +0.58(+2.05%) |
Sep 03, 2009 | 28.49 | 28.56 | 28.15 | 28.38 | 582,621 | +0.20(+0.73%) |
Sep 02, 2009 | 27.94 | 28.28 | 27.90 | 28.17 | 1,128,255 | -0.10(-0.35%) |
Sep 01, 2009 | 28.83 | 29.17 | 28.19 | 28.27 | 520,292 | -0.94(-3.22%) |
Aug 31, 2009 | 29.19 | 29.32 | 29.00 | 29.21 | 298,778 | -0.25(-0.86%) |
Aug 28, 2009 | 29.77 | 29.83 | 29.37 | 29.47 | 643,850 | -0.04(-0.14%) |
Aug 27, 2009 | 29.27 | 29.59 | 28.87 | 29.51 | 363,765 | +0.25(+0.87%) |
Aug 26, 2009 | 29.20 | 29.25 | 29.00 | 29.25 | 231,418 | -0.07(-0.22%) |
Aug 25, 2009 | 29.27 | 29.53 | 29.24 | 29.32 | 245,486 | +0.40(+1.39%) |
Aug 24, 2009 | 29.05 | 29.27 | 28.83 | 28.92 | 405,567 | +0.01(+0.03%) |
Aug 21, 2009 | 28.49 | 28.95 | 28.49 | 28.91 | 248,268 | +0.89(+3.19%) |
Aug 20, 2009 | 27.66 | 28.08 | 27.66 | 28.02 | 103,638 | +0.37(+1.33%) |
Aug 19, 2009 | 27.02 | 27.79 | 27.02 | 27.65 | 612,293 | +0.33(+1.20%) |
Aug 18, 2009 | 27.02 | 27.47 | 27.00 | 27.32 | 155,236 | +0.30(+1.12%) |
Aug 17, 2009 | 27.02 | 27.07 | 26.86 | 27.02 | 77,215 | -1.01(-3.59%) |
Aug 14, 2009 | 28.29 | 28.30 | 27.76 | 28.02 | 306,151 | -0.25(-0.90%) |
Aug 13, 2009 | 28.26 | 28.37 | 28.02 | 28.28 | 155,218 | +0.36(+1.29%) |
Aug 12, 2009 | 27.55 | 28.10 | 27.52 | 27.92 | 178,508 | +0.42(+1.52%) |
Aug 11, 2009 | 27.61 | 27.61 | 27.31 | 27.50 | 205,371 | -0.35(-1.27%) |
Aug 10, 2009 | 27.79 | 27.94 | 27.67 | 27.85 | 464,695 | -0.10(-0.35%) |
Aug 07, 2009 | 28.13 | 28.22 | 27.94 | 27.95 | 588,585 | +0.01(+0.03%) |
Aug 06, 2009 | 28.21 | 28.23 | 27.73 | 27.94 | 317,373 | -0.24(-0.84%) |
Aug 05, 2009 | 28.25 | 28.29 | 27.75 | 28.18 | 1,012,427 | +0.00(+0.00%) |
Aug 04, 2009 | 28.03 | 28.34 | 27.98 | 28.18 | 168,676 | -0.07(-0.23%) |
Aug 03, 2009 | 27.98 | 28.37 | 27.92 | 28.25 | 144,532 | +0.75(+2.74%) |
Jul 31, 2009 | 27.29 | 27.68 | 27.14 | 27.49 | 998,218 | +0.37(+1.36%) |
Jul 30, 2009 | 27.05 | 27.33 | 26.85 | 27.12 | 282,821 | +0.45(+1.69%) |
Jul 29, 2009 | 26.75 | 26.89 | 26.54 | 26.67 | 96,383 | -0.15(-0.55%) |
Jul 28, 2009 | 26.62 | 26.92 | 26.44 | 26.82 | 190,834 | -0.34(-1.27%) |
Jul 27, 2009 | 26.98 | 27.16 | 26.76 | 27.16 | 102,922 | +0.19(+0.70%) |
Jul 24, 2009 | 26.85 | 27.01 | 26.61 | 26.98 | 537 | +0.12(+0.46%) |
Jul 23, 2009 | 26.25 | 27.02 | 26.22 | 26.85 | 206,025 | +0.52(+1.96%) |
Jul 22, 2009 | 26.04 | 26.44 | 26.01 | 26.34 | 168,623 | +0.14(+0.53%) |
Jul 21, 2009 | 26.40 | 26.48 | 25.98 | 26.20 | 168,997 | +0.11(+0.41%) |
Jul 20, 2009 | 25.98 | 26.16 | 25.81 | 26.09 | 172,092 | +0.48(+1.89%) |
Jul 17, 2009 | 25.53 | 25.75 | 25.43 | 25.61 | 799,269 | -0.13(-0.51%) |
Jul 16, 2009 | 25.44 | 25.83 | 25.34 | 25.74 | 1,166,440 | +0.39(+1.55%) |
Jul 15, 2009 | 24.92 | 25.44 | 24.92 | 25.35 | 100,672 | +1.01(+4.14%) |
Jul 14, 2009 | 24.37 | 24.42 | 24.08 | 24.34 | 171,975 | +0.06(+0.24%) |
Jul 13, 2009 | 23.72 | 24.31 | 23.56 | 24.28 | 567,355 | +0.75(+3.17%) |
Jul 10, 2009 | 23.65 | 23.69 | 23.34 | 23.54 | 562,865 | -0.35(-1.47%) |
Jul 09, 2009 | 23.95 | 23.99 | 23.69 | 23.89 | 515,213 | +0.38(+1.60%) |
Jul 08, 2009 | 23.72 | 23.77 | 23.19 | 23.51 | 585,909 | -0.09(-0.38%) |
Jul 07, 2009 | 24.23 | 24.23 | 23.56 | 23.60 | 285,398 | -0.74(-3.03%) |
Jul 06, 2009 | 24.04 | 24.34 | 23.86 | 24.34 | 293,890 | -0.09(-0.37%) |
Jul 02, 2009 | 24.76 | 24.79 | 24.35 | 24.43 | 111,464 | -0.82(-3.24%) |
Jul 01, 2009 | 25.19 | 25.50 | 25.17 | 25.25 | 261,976 | +0.43(+1.72%) |
Jun 30, 2009 | 25.10 | 25.12 | 24.55 | 24.82 | 249,169 | -0.13(-0.52%) |
Jun 29, 2009 | 24.75 | 25.06 | 24.70 | 24.95 | 82,454 | +0.39(+1.60%) |
Jun 26, 2009 | 24.51 | 24.68 | 24.44 | 24.56 | 167,188 | -0.16(-0.63%) |
Jun 25, 2009 | 24.30 | 24.83 | 24.24 | 24.72 | 100,524 | +0.38(+1.58%) |
Jun 24, 2009 | 24.49 | 24.78 | 24.19 | 24.33 | 173,443 | +0.18(+0.75%) |
Jun 23, 2009 | 24.17 | 24.35 | 23.95 | 24.15 | 214,346 | -0.19(-0.77%) |
Jun 22, 2009 | 24.81 | 24.81 | 24.29 | 24.34 | 224,674 | -0.91(-3.60%) |
Jun 19, 2009 | 25.26 | 25.41 | 25.12 | 25.25 | 248,541 | +0.33(+1.31%) |
Jun 18, 2009 | 24.78 | 25.21 | 24.78 | 24.92 | 112,351 | +0.10(+0.40%) |
Jun 17, 2009 | 24.98 | 25.05 | 24.53 | 24.82 | 392,507 | -0.15(-0.59%) |
Jun 16, 2009 | 25.50 | 25.50 | 24.90 | 24.97 | 250,284 | -0.37(-1.45%) |
Jun 15, 2009 | 25.70 | 25.70 | 25.04 | 25.34 | 476,508 | -1.11(-4.18%) |
Jun 12, 2009 | 26.16 | 26.44 | 26.08 | 26.44 | 173,621 | +0.04(+0.16%) |
Jun 11, 2009 | 26.25 | 26.78 | 26.25 | 26.40 | 103,856 | +0.22(+0.84%) |
Jun 10, 2009 | 26.48 | 26.57 | 25.82 | 26.18 | 110,568 | +0.10(+0.38%) |
Jun 09, 2009 | 25.94 | 26.25 | 25.85 | 26.08 | 1,395,696 | +0.20(+0.79%) |
Jun 08, 2009 | 25.67 | 25.98 | 25.52 | 25.88 | 457,807 | -0.20(-0.78%) |
Jun 05, 2009 | 26.57 | 26.57 | 25.98 | 26.08 | 104,279 | -0.48(-1.82%) |
Jun 04, 2009 | 26.44 | 26.57 | 26.20 | 26.57 | 189,064 | +0.25(+0.96%) |
Jun 03, 2009 | 26.94 | 26.94 | 26.00 | 26.31 | 336,662 | -0.88(-3.22%) |
Jun 02, 2009 | 26.94 | 27.21 | 26.80 | 27.19 | 174,155 | +0.57(+2.15%) |
Jun 01, 2009 | 26.57 | 27.02 | 26.57 | 26.62 | 756,816 | +0.57(+2.20%) |
May 29, 2009 | 26.03 | 26.11 | 25.76 | 26.04 | 907,444 | +0.15(+0.57%) |
May 28, 2009 | 25.72 | 25.89 | 25.31 | 25.89 | 291,650 | +0.46(+1.80%) |
May 27, 2009 | 25.79 | 25.89 | 25.33 | 25.44 | 91,855 | -0.34(-1.30%) |
May 26, 2009 | 26.03 | 26.03 | 24.78 | 25.77 | 532,497 | +0.44(+1.75%) |
May 22, 2009 | 25.45 | 25.55 | 25.22 | 25.33 | 261,896 | +0.12(+0.49%) |
May 21, 2009 | 25.00 | 25.24 | 24.85 | 25.21 | 400,610 | -0.09(-0.36%) |
May 20, 2009 | 25.29 | 25.73 | 25.23 | 25.30 | 258,958 | +0.23(+0.91%) |
May 19, 2009 | 24.81 | 25.20 | 24.75 | 25.07 | 267,542 | +0.44(+1.80%) |
May 18, 2009 | 24.74 | 24.74 | 24.09 | 24.63 | 151,602 | +0.97(+4.08%) |
May 15, 2009 | 23.86 | 24.12 | 23.52 | 23.66 | 220,865 | -0.29(-1.23%) |
May 14, 2009 | 23.69 | 24.17 | 23.63 | 23.95 | 174,225 | +0.16(+0.69%) |
May 13, 2009 | 23.99 | 24.03 | 23.67 | 23.79 | 120,329 | -0.84(-3.39%) |
May 12, 2009 | 24.82 | 24.88 | 24.36 | 24.63 | 571,521 | +0.16(+0.64%) |
May 11, 2009 | 24.63 | 24.69 | 24.38 | 24.47 | 581,237 | -0.79(-3.14%) |
May 08, 2009 | 24.68 | 25.31 | 24.58 | 25.26 | 587,908 | +1.24(+5.18%) |
May 07, 2009 | 24.84 | 24.85 | 23.90 | 24.02 | 273,855 | -0.41(-1.68%) |
May 06, 2009 | 24.41 | 24.54 | 24.01 | 24.43 | 233,021 | +0.56(+2.33%) |
May 05, 2009 | 24.16 | 24.22 | 23.79 | 23.87 | 284,625 | -0.36(-1.49%) |
May 04, 2009 | 23.62 | 24.26 | 23.50 | 24.23 | 248,817 | +0.99(+4.26%) |
May 01, 2009 | 23.21 | 23.26 | 22.95 | 23.24 | 122,243 | +0.24(+1.03%) |
Apr 30, 2009 | 23.24 | 23.44 | 22.84 | 23.00 | 152,616 | +0.21(+0.93%) |
Apr 29, 2009 | 22.55 | 23.12 | 22.55 | 22.79 | 293,631 | +0.61(+2.73%) |
Apr 28, 2009 | 21.76 | 22.36 | 21.75 | 22.18 | 193,012 | +0.00(+0.00%) |
Apr 27, 2009 | 22.18 | 22.57 | 22.06 | 22.18 | 513,710 | -0.44(-1.95%) |
Apr 24, 2009 | 22.64 | 22.79 | 22.46 | 22.63 | 415,526 | +0.38(+1.69%) |
Apr 23, 2009 | 21.98 | 22.28 | 21.75 | 22.25 | 118,149 | +0.62(+2.88%) |
Apr 22, 2009 | 21.28 | 22.04 | 21.28 | 21.63 | 133,659 | +0.02(+0.11%) |
Apr 21, 2009 | 20.90 | 21.66 | 20.87 | 21.60 | 203,276 | +0.41(+1.93%) |
Apr 20, 2009 | 21.60 | 21.65 | 21.14 | 21.19 | 264,241 | -1.16(-5.20%) |
Apr 17, 2009 | 22.36 | 22.49 | 22.19 | 22.36 | 202,974 | -0.05(-0.22%) |
Apr 16, 2009 | 22.35 | 22.52 | 22.05 | 22.41 | 188,045 | +0.21(+0.96%) |
Apr 15, 2009 | 21.66 | 22.20 | 21.62 | 22.19 | 147,376 | +0.37(+1.69%) |
Apr 14, 2009 | 21.94 | 22.15 | 21.82 | 21.82 | 111,509 | -0.32(-1.44%) |
Apr 13, 2009 | 21.75 | 22.30 | 21.69 | 22.14 | 120,511 | +0.33(+1.50%) |
Apr 09, 2009 | 21.79 | 21.84 | 21.53 | 21.82 | 596,555 | +0.57(+2.66%) |
Apr 08, 2009 | 21.12 | 21.44 | 20.97 | 21.25 | 322,645 | +0.41(+1.96%) |
Apr 07, 2009 | 20.96 | 21.10 | 20.79 | 20.84 | 114,398 | -0.61(-2.86%) |
Apr 06, 2009 | 21.47 | 21.51 | 21.20 | 21.46 | 306,293 | -0.44(-2.02%) |
Apr 03, 2009 | 21.65 | 21.95 | 21.48 | 21.90 | 128,227 | +0.36(+1.67%) |
Apr 02, 2009 | 21.29 | 21.94 | 21.29 | 21.54 | 178,657 | +0.99(+4.82%) |
Apr 01, 2009 | 19.79 | 20.60 | 19.79 | 20.55 | 203,648 | +0.48(+2.41%) |
Mar 31, 2009 | 19.85 | 20.36 | 19.74 | 20.06 | 329,252 | +0.67(+3.46%) |
Mar 30, 2009 | 19.61 | 19.63 | 19.18 | 19.39 | 188,509 | -1.95(-9.13%) |
Mar 26, 2009 | 21.13 | 21.41 | 20.91 | 21.34 | 431,029 | +0.18(+0.85%) |
Mar 25, 2009 | 20.82 | 21.28 | 20.62 | 21.16 | 172,587 | +0.67(+3.28%) |
Mar 24, 2009 | 20.74 | 21.04 | 20.47 | 20.49 | 171,469 | -0.88(-4.14%) |
Mar 23, 2009 | 20.87 | 21.37 | 20.83 | 21.37 | 321,131 | +1.51(+7.58%) |
Mar 20, 2009 | 20.15 | 20.27 | 19.81 | 19.87 | 105,635 | -0.32(-1.58%) |
Mar 19, 2009 | 20.60 | 20.69 | 20.11 | 20.19 | 301,924 | +0.05(+0.24%) |
Mar 18, 2009 | 19.30 | 20.24 | 19.08 | 20.14 | 290,050 | +0.69(+3.54%) |
Mar 17, 2009 | 18.85 | 19.45 | 18.74 | 19.45 | 118,026 | +0.49(+2.59%) |
Mar 16, 2009 | 19.20 | 19.42 | 18.96 | 18.96 | 160,432 | +0.17(+0.92%) |
Mar 13, 2009 | 18.78 | 18.94 | 18.51 | 18.79 | 0 | -0.06(-0.30%) |
Mar 12, 2009 | 17.97 | 18.85 | 17.83 | 18.84 | 327,955 | +0.83(+4.59%) |
Mar 11, 2009 | 18.25 | 18.47 | 17.84 | 18.02 | 328,808 | +0.19(+1.06%) |
Mar 10, 2009 | 16.98 | 18.02 | 16.98 | 17.83 | 167,762 | +1.19(+7.14%) |
Mar 09, 2009 | 16.44 | 16.95 | 16.44 | 16.64 | 396,324 | -0.34(-2.02%) |
Mar 06, 2009 | 17.23 | 17.42 | 16.62 | 16.98 | 0 | -0.01(-0.05%) |
Mar 05, 2009 | 18.79 | 18.79 | 16.94 | 16.99 | 100,048 | -0.93(-5.16%) |
Mar 04, 2009 | 17.59 | 18.20 | 17.54 | 17.92 | 276,856 | +0.61(+3.55%) |
Mar 02, 2009 | 17.71 | 17.84 | 17.20 | 17.30 | 550,876 | -0.95(-5.20%) |
Feb 27, 2009 | 18.14 | 18.69 | 18.06 | 18.25 | 0 | -0.17(-0.93%) |
Feb 26, 2009 | 18.84 | 18.93 | 18.35 | 18.43 | 262,759 | -0.11(-0.62%) |
Feb 25, 2009 | 18.80 | 18.85 | 18.10 | 18.54 | 866,440 | -0.49(-2.58%) |
Feb 24, 2009 | 18.44 | 19.14 | 18.29 | 19.03 | 372,238 | +0.83(+4.56%) |
Feb 23, 2009 | 19.06 | 19.16 | 18.14 | 18.20 | 178,036 | -0.80(-4.24%) |
Feb 20, 2009 | 18.79 | 19.29 | 18.70 | 19.01 | 844,735 | -0.37(-1.90%) |
Feb 19, 2009 | 19.88 | 20.04 | 19.33 | 19.38 | 360,765 | -0.09(-0.46%) |
Feb 18, 2009 | 19.60 | 19.60 | 19.10 | 19.47 | 190,852 | +0.00(+0.00%) |
Feb 17, 2009 | 19.72 | 19.89 | 19.44 | 19.47 | 262,900 | -1.44(-6.89%) |
Feb 13, 2009 | 21.10 | 21.26 | 20.91 | 20.91 | 62,683 | -0.25(-1.16%) |
Feb 12, 2009 | 20.79 | 21.15 | 20.48 | 21.15 | 234,567 | -0.14(-0.65%) |
Feb 11, 2009 | 21.42 | 21.54 | 20.98 | 21.29 | 123,178 | +0.25(+1.21%) |
Feb 10, 2009 | 22.02 | 22.23 | 20.92 | 21.04 | 768,782 | -1.26(-5.66%) |
Feb 09, 2009 | 22.03 | 22.41 | 22.03 | 22.30 | 94,864 | +0.27(+1.23%) |
Feb 06, 2009 | 21.72 | 22.29 | 21.67 | 22.03 | 129,872 | +0.55(+2.55%) |
Feb 05, 2009 | 21.04 | 21.73 | 20.79 | 21.48 | 150,598 | +0.33(+1.55%) |
Feb 04, 2009 | 21.23 | 21.75 | 21.05 | 21.15 | 367,099 | -0.22(-1.03%) |
Feb 03, 2009 | 20.87 | 21.52 | 20.70 | 21.37 | 638,391 | +0.76(+3.70%) |
Feb 02, 2009 | 20.37 | 20.79 | 20.28 | 20.61 | 66,680 | -0.15(-0.71%) |
Jan 30, 2009 | 21.18 | 21.42 | 20.67 | 20.76 | 0 | -0.30(-1.44%) |
Jan 29, 2009 | 21.73 | 21.73 | 21.03 | 21.06 | 262,862 | -1.20(-5.37%) |
Jan 28, 2009 | 22.24 | 22.39 | 22.04 | 22.26 | 94,151 | +0.88(+4.14%) |
Jan 27, 2009 | 21.23 | 21.50 | 20.96 | 21.37 | 404,076 | +0.37(+1.75%) |
Jan 26, 2009 | 20.94 | 21.39 | 20.78 | 21.01 | 192,902 | +0.47(+2.27%) |
Jan 23, 2009 | 19.79 | 20.72 | 19.72 | 20.54 | 216,362 | -0.15(-0.71%) |
Jan 22, 2009 | 20.50 | 20.92 | 20.23 | 20.69 | 361,987 | -0.64(-3.00%) |
Jan 21, 2009 | 20.69 | 21.33 | 20.31 | 21.33 | 260,937 | +1.11(+5.47%) |
Jan 20, 2009 | 21.08 | 21.14 | 20.20 | 20.22 | 776,460 | -1.80(-8.18%) |
Jan 16, 2009 | 22.14 | 22.42 | 21.56 | 22.02 | 636,901 | +0.06(+0.26%) |
Jan 15, 2009 | 21.94 | 22.14 | 21.23 | 21.96 | 568,268 | +0.14(+0.64%) |
Jan 14, 2009 | 22.23 | 22.31 | 21.74 | 21.82 | 339,368 | -1.11(-4.86%) |
Jan 13, 2009 | 23.01 | 23.15 | 22.77 | 22.94 | 284,301 | -0.57(-2.40%) |
Jan 12, 2009 | 24.02 | 24.02 | 23.35 | 23.50 | 211,303 | -0.52(-2.18%) |
Jan 09, 2009 | 24.81 | 24.84 | 24.01 | 24.03 | 3,566,827 | -1.07(-4.27%) |
Jan 08, 2009 | 24.78 | 25.15 | 24.65 | 25.10 | 1,135,051 | +0.19(+0.76%) |
Jan 07, 2009 | 25.16 | 25.17 | 24.70 | 24.91 | 215,270 | -0.30(-1.20%) |
Jan 06, 2009 | 24.98 | 25.34 | 24.74 | 25.22 | 559,702 | +0.25(+0.98%) |
Jan 05, 2009 | 24.81 | 25.20 | 24.75 | 24.97 | 581,112 | -0.50(-1.96%) |
Jan 02, 2009 | 25.01 | 25.59 | 24.90 | 25.47 | 0 | +0.40(+1.60%) |
Jan 01, 2009 | 24.66 | 25.22 | 24.63 | 25.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.66 | 25.22 | 24.63 | 25.07 | 555,545 | +0.06(+0.23%) |
Dec 30, 2008 | 24.54 | 25.01 | 24.37 | 25.01 | 494,232 | +0.95(+3.95%) |
Dec 29, 2008 | 24.53 | 24.64 | 23.95 | 24.06 | 308,961 | -0.24(-0.98%) |
Dec 26, 2008 | 24.13 | 24.45 | 23.96 | 24.30 | 437,509 | +0.32(+1.33%) |
Dec 24, 2008 | 24.14 | 24.14 | 23.88 | 23.98 | 257,776 | +0.26(+1.11%) |
Dec 23, 2008 | 24.09 | 24.35 | 23.66 | 23.72 | 762,118 | -0.57(-2.33%) |
Dec 22, 2008 | 24.66 | 24.68 | 23.89 | 24.28 | 387,258 | -0.17(-0.70%) |
Dec 19, 2008 | 24.69 | 25.01 | 24.35 | 24.45 | 216,669 | -0.49(-1.97%) |
Dec 18, 2008 | 25.92 | 25.98 | 24.86 | 24.94 | 303,525 | -0.73(-2.84%) |
Dec 17, 2008 | 25.11 | 25.97 | 25.11 | 25.67 | 1,850,777 | -0.52(-2.00%) |
Dec 16, 2008 | 24.15 | 26.20 | 24.14 | 26.20 | 357,287 | +2.05(+8.48%) |
Dec 15, 2008 | 24.06 | 24.26 | 23.79 | 24.15 | 493,475 | +0.18(+0.75%) |
Dec 12, 2008 | 23.10 | 24.36 | 23.06 | 23.97 | 387,679 | +0.24(+1.00%) |
Dec 11, 2008 | 23.77 | 24.26 | 23.52 | 23.73 | 306,933 | -0.09(-0.38%) |
Dec 10, 2008 | 23.48 | 23.86 | 23.35 | 23.82 | 1,212,000 | +0.75(+3.23%) |
Dec 09, 2008 | 23.00 | 23.53 | 22.80 | 23.08 | 1,000,881 | -0.09(-0.39%) |
Dec 08, 2008 | 22.50 | 23.37 | 22.48 | 23.17 | 419,826 | +1.15(+5.21%) |
Dec 05, 2008 | 21.41 | 22.10 | 20.77 | 22.02 | 265,734 | +0.24(+1.09%) |
Dec 04, 2008 | 21.91 | 22.37 | 21.45 | 21.78 | 422,066 | -0.58(-2.60%) |
Dec 03, 2008 | 21.79 | 22.39 | 21.30 | 22.37 | 426,887 | +0.31(+1.41%) |
Dec 02, 2008 | 21.58 | 22.20 | 21.43 | 22.05 | 334,342 | +1.28(+6.15%) |
Dec 01, 2008 | 21.78 | 21.91 | 20.78 | 20.78 | 786,681 | -1.93(-8.51%) |
Nov 28, 2008 | 22.52 | 22.81 | 22.34 | 22.71 | 1,371,253 | -0.48(-2.08%) |
Nov 26, 2008 | 22.14 | 23.26 | 22.03 | 23.19 | 1,269,917 | +0.43(+1.87%) |
Nov 25, 2008 | 23.04 | 23.30 | 22.16 | 22.77 | 2,516,325 | +0.38(+1.68%) |
Nov 24, 2008 | 21.33 | 22.73 | 21.15 | 22.39 | 1,214,749 | +1.73(+8.36%) |
Nov 21, 2008 | 20.47 | 20.69 | 19.44 | 20.66 | 604,922 | +1.20(+6.14%) |
Nov 20, 2008 | 20.51 | 21.22 | 19.45 | 19.47 | 1,599,676 | -1.24(-5.97%) |
Nov 19, 2008 | 22.14 | 22.22 | 20.70 | 20.70 | 463,736 | -1.52(-6.82%) |
Nov 18, 2008 | 22.09 | 22.55 | 21.55 | 22.22 | 443,310 | +0.09(+0.41%) |
Nov 17, 2008 | 22.42 | 22.91 | 22.00 | 22.13 | 272,480 | -0.66(-2.88%) |
Nov 14, 2008 | 23.08 | 23.81 | 22.60 | 22.78 | 591,719 | -1.52(-6.27%) |
Nov 13, 2008 | 22.36 | 24.37 | 21.53 | 24.31 | 505,920 | +2.31(+10.50%) |
Nov 12, 2008 | 22.86 | 22.86 | 22.00 | 22.00 | 1,510,093 | -1.34(-5.75%) |
Nov 11, 2008 | 23.79 | 23.83 | 22.95 | 23.34 | 1,270,217 | -0.76(-3.16%) |
Nov 10, 2008 | 24.92 | 25.19 | 23.73 | 24.10 | 109,323 | -0.61(-2.45%) |
Nov 07, 2008 | 23.81 | 24.73 | 23.81 | 24.71 | 335,756 | +1.46(+6.27%) |
Nov 06, 2008 | 24.77 | 24.94 | 23.08 | 23.25 | 352,632 | -1.55(-6.24%) |
Nov 05, 2008 | 26.46 | 26.46 | 24.74 | 24.80 | 2,030,547 | -1.99(-7.43%) |
Nov 04, 2008 | 25.26 | 26.82 | 25.26 | 26.79 | 867,443 | +2.44(+10.02%) |