Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.66 | 26.71 | 26.40 | 26.61 | 614,671 | +0.65(+2.52%) |
Nov 27, 2009 | 25.70 | 26.16 | 25.50 | 25.95 | 335,879 | -0.73(-2.74%) |
Nov 25, 2009 | 26.59 | 26.68 | 26.34 | 26.68 | 268,797 | +0.48(+1.83%) |
Nov 24, 2009 | 26.29 | 26.49 | 25.95 | 26.20 | 393,728 | -0.51(-1.90%) |
Nov 23, 2009 | 26.59 | 26.94 | 26.59 | 26.71 | 383,593 | +0.24(+0.89%) |
Nov 20, 2009 | 26.36 | 26.52 | 26.33 | 26.48 | 1,205,124 | +0.64(+2.48%) |
Nov 19, 2009 | 26.37 | 26.37 | 25.68 | 25.84 | 588,160 | -1.06(-3.93%) |
Nov 18, 2009 | 27.39 | 27.39 | 26.76 | 26.89 | 601,344 | -0.19(-0.72%) |
Nov 17, 2009 | 26.94 | 27.14 | 26.88 | 27.09 | 376,267 | +0.40(+1.51%) |
Nov 16, 2009 | 26.39 | 26.80 | 26.28 | 26.68 | 710,044 | +0.24(+0.89%) |
Nov 13, 2009 | 26.33 | 26.62 | 26.25 | 26.45 | 318,580 | +0.30(+1.14%) |
Nov 12, 2009 | 26.43 | 26.50 | 26.08 | 26.15 | 246,651 | -0.52(-1.93%) |
Nov 11, 2009 | 26.64 | 26.89 | 26.57 | 26.66 | 550,156 | +0.14(+0.53%) |
Nov 10, 2009 | 26.64 | 26.58 | 26.29 | 26.52 | 683,347 | -0.12(-0.44%) |
Nov 09, 2009 | 26.52 | 26.64 | 26.01 | 26.64 | 523,865 | +0.31(+1.19%) |
Nov 06, 2009 | 25.98 | 26.43 | 25.97 | 26.33 | 484,877 | +0.23(+0.88%) |
Nov 05, 2009 | 26.23 | 26.25 | 25.99 | 26.10 | 589,878 | -0.03(-0.11%) |
Nov 04, 2009 | 26.36 | 26.45 | 26.09 | 26.13 | 399,388 | -0.15(-0.56%) |
Nov 03, 2009 | 26.19 | 26.28 | 25.99 | 26.27 | 332,226 | -0.03(-0.11%) |
Nov 02, 2009 | 26.37 | 26.72 | 26.06 | 26.30 | 558,299 | +0.08(+0.32%) |
Oct 30, 2009 | 26.88 | 26.92 | 26.03 | 26.22 | 904,096 | -0.64(-2.38%) |
Oct 29, 2009 | 26.66 | 26.92 | 26.60 | 26.86 | 714,324 | +0.93(+3.57%) |
Oct 28, 2009 | 26.27 | 26.32 | 25.88 | 25.93 | 574,132 | -0.61(-2.28%) |
Oct 27, 2009 | 26.94 | 27.08 | 26.36 | 26.54 | 608,477 | -0.58(-2.16%) |
Oct 26, 2009 | 27.44 | 27.67 | 26.98 | 27.12 | 692,423 | -0.08(-0.31%) |
Oct 23, 2009 | 27.39 | 27.39 | 27.08 | 27.21 | 999,347 | -0.66(-2.37%) |
Oct 22, 2009 | 27.64 | 27.92 | 27.44 | 27.87 | 1,598,432 | +0.55(+2.01%) |
Oct 21, 2009 | 27.39 | 27.70 | 27.31 | 27.32 | 933,919 | -0.19(-0.71%) |
Oct 20, 2009 | 27.35 | 27.60 | 27.35 | 27.51 | 1,046,275 | +0.20(+0.74%) |
Oct 19, 2009 | 27.14 | 27.42 | 27.08 | 27.31 | 944,714 | +0.36(+1.34%) |
Oct 16, 2009 | 26.96 | 27.00 | 26.76 | 26.95 | 677,707 | -0.31(-1.12%) |
Oct 15, 2009 | 27.12 | 27.28 | 27.07 | 27.26 | 1,390,744 | +0.05(+0.18%) |
Oct 14, 2009 | 26.93 | 27.21 | 26.88 | 27.21 | 1,314,825 | +0.23(+0.85%) |
Oct 13, 2009 | 27.05 | 27.18 | 26.83 | 26.98 | 883,148 | -0.03(-0.10%) |
Oct 12, 2009 | 27.06 | 27.14 | 26.74 | 27.00 | 667,022 | +0.21(+0.78%) |
Oct 09, 2009 | 26.72 | 26.94 | 26.66 | 26.80 | 706,378 | +0.08(+0.31%) |
Oct 08, 2009 | 26.83 | 26.84 | 26.60 | 26.71 | 1,119,750 | +0.47(+1.80%) |
Oct 07, 2009 | 26.36 | 26.36 | 26.11 | 26.24 | 711,739 | -0.20(-0.76%) |
Oct 06, 2009 | 26.44 | 26.63 | 26.27 | 26.44 | 541,063 | -0.08(-0.29%) |
Oct 05, 2009 | 26.11 | 26.58 | 26.11 | 26.52 | 931,345 | +0.10(+0.40%) |
Oct 02, 2009 | 26.45 | 26.64 | 26.30 | 26.41 | 589,819 | -0.39(-1.45%) |
Oct 01, 2009 | 27.46 | 27.53 | 26.74 | 26.80 | 753,962 | -1.04(-3.73%) |
Sep 30, 2009 | 28.01 | 28.11 | 27.59 | 27.84 | 377,165 | -0.03(-0.12%) |
Sep 29, 2009 | 27.98 | 28.22 | 27.83 | 27.88 | 529,812 | -0.39(-1.39%) |
Sep 28, 2009 | 27.90 | 28.37 | 27.81 | 28.27 | 874,805 | +0.34(+1.23%) |
Sep 25, 2009 | 28.08 | 28.34 | 27.90 | 27.92 | 778,280 | -0.27(-0.96%) |
Sep 24, 2009 | 28.47 | 28.63 | 28.03 | 28.20 | 1,052,819 | +0.25(+0.90%) |
Sep 23, 2009 | 28.20 | 28.42 | 27.94 | 27.94 | 436,467 | -0.24(-0.86%) |
Sep 22, 2009 | 28.13 | 28.31 | 28.12 | 28.19 | 343,262 | +0.29(+1.02%) |
Sep 21, 2009 | 27.82 | 28.08 | 27.74 | 27.90 | 208,841 | -0.29(-1.01%) |
Sep 18, 2009 | 28.36 | 28.36 | 28.10 | 28.19 | 593,051 | +0.24(+0.85%) |
Sep 17, 2009 | 28.01 | 28.22 | 27.85 | 27.95 | 465,836 | -0.26(-0.93%) |
Sep 16, 2009 | 28.38 | 28.72 | 28.17 | 28.21 | 978,443 | +0.69(+2.52%) |
Sep 15, 2009 | 27.04 | 27.60 | 27.04 | 27.52 | 975,082 | +0.66(+2.46%) |
Sep 14, 2009 | 26.68 | 26.91 | 26.18 | 26.86 | 567,014 | -0.33(-1.20%) |
Sep 11, 2009 | 27.21 | 27.42 | 27.17 | 27.19 | 570,110 | -0.08(-0.31%) |
Sep 10, 2009 | 27.03 | 27.31 | 26.87 | 27.27 | 461,342 | +0.53(+1.98%) |
Sep 09, 2009 | 26.51 | 26.89 | 26.27 | 26.74 | 1,034,479 | -0.18(-0.67%) |
Sep 08, 2009 | 26.92 | 27.11 | 26.80 | 26.92 | 852,845 | +0.38(+1.44%) |
Sep 04, 2009 | 26.32 | 26.64 | 26.19 | 26.54 | 582,123 | +0.38(+1.44%) |
Sep 03, 2009 | 26.13 | 26.20 | 25.88 | 26.16 | 592,691 | -0.03(-0.11%) |
Sep 02, 2009 | 26.26 | 26.36 | 26.04 | 26.19 | 1,111,068 | -0.15(-0.56%) |
Sep 01, 2009 | 26.79 | 26.94 | 26.32 | 26.34 | 843,841 | -0.26(-0.99%) |
Aug 31, 2009 | 26.68 | 26.68 | 26.45 | 26.60 | 772,152 | -0.88(-3.19%) |
Aug 28, 2009 | 27.42 | 27.63 | 27.30 | 27.48 | 540,752 | +0.33(+1.23%) |
Aug 27, 2009 | 27.05 | 27.17 | 26.84 | 27.14 | 767,394 | -0.05(-0.18%) |
Aug 26, 2009 | 27.22 | 27.33 | 27.00 | 27.19 | 1,343,209 | -0.20(-0.74%) |
Aug 25, 2009 | 27.33 | 27.55 | 27.23 | 27.39 | 655,029 | +0.16(+0.59%) |
Aug 24, 2009 | 27.11 | 27.32 | 27.05 | 27.23 | 737,636 | +0.79(+3.00%) |
Aug 21, 2009 | 26.19 | 26.54 | 26.11 | 26.44 | 654,389 | +0.26(+1.01%) |
Aug 20, 2009 | 25.77 | 26.24 | 25.75 | 26.18 | 884,242 | +0.93(+3.67%) |
Aug 19, 2009 | 25.02 | 25.42 | 24.86 | 25.25 | 564,055 | +0.23(+0.92%) |
Aug 18, 2009 | 24.71 | 25.10 | 24.13 | 25.02 | 1,139,928 | +1.07(+4.48%) |
Aug 17, 2009 | 24.16 | 24.23 | 23.84 | 23.95 | 498,191 | -0.79(-3.18%) |
Aug 14, 2009 | 25.15 | 25.15 | 24.57 | 24.74 | 437,940 | -0.26(-1.06%) |
Aug 13, 2009 | 25.04 | 25.08 | 24.71 | 25.00 | 1,034,416 | +0.06(+0.25%) |
Aug 12, 2009 | 24.75 | 25.14 | 24.57 | 24.94 | 1,033,175 | +0.19(+0.76%) |
Aug 11, 2009 | 24.87 | 24.93 | 24.72 | 24.75 | 489,802 | -0.12(-0.48%) |
Aug 10, 2009 | 24.74 | 25.02 | 24.74 | 24.87 | 932,228 | +0.06(+0.25%) |
Aug 07, 2009 | 24.78 | 25.19 | 24.78 | 24.80 | 825,427 | +0.04(+0.17%) |
Aug 06, 2009 | 24.80 | 24.92 | 24.60 | 24.76 | 2,562,874 | -0.18(-0.73%) |
Aug 05, 2009 | 24.87 | 25.07 | 24.74 | 24.94 | 737,624 | -0.33(-1.32%) |
Aug 04, 2009 | 25.36 | 25.36 | 25.17 | 25.28 | 255,556 | -0.34(-1.33%) |
Aug 03, 2009 | 25.62 | 25.72 | 25.45 | 25.62 | 436,029 | -0.15(-0.59%) |
Jul 31, 2009 | 25.58 | 25.90 | 25.56 | 25.77 | 634,594 | +0.48(+1.90%) |
Jul 30, 2009 | 25.10 | 25.46 | 24.96 | 25.29 | 517,007 | +0.30(+1.20%) |
Jul 29, 2009 | 24.72 | 25.06 | 24.72 | 24.99 | 589,855 | -0.10(-0.42%) |
Jul 28, 2009 | 24.61 | 25.11 | 24.60 | 25.10 | 1,183,078 | +0.36(+1.46%) |
Jul 27, 2009 | 24.68 | 24.76 | 24.46 | 24.74 | 379,745 | +0.27(+1.11%) |
Jul 24, 2009 | 24.09 | 24.70 | 24.07 | 24.46 | 633,595 | +0.77(+3.23%) |
Jul 23, 2009 | 23.25 | 23.84 | 23.25 | 23.70 | 507,984 | +0.28(+1.19%) |
Jul 22, 2009 | 23.26 | 23.59 | 23.25 | 23.42 | 695,400 | -0.19(-0.83%) |
Jul 21, 2009 | 23.80 | 23.82 | 23.47 | 23.61 | 1,027,678 | +0.20(+0.86%) |
Jul 20, 2009 | 23.15 | 23.44 | 23.15 | 23.41 | 324,326 | +0.35(+1.51%) |
Jul 17, 2009 | 23.21 | 23.21 | 22.98 | 23.06 | 565,688 | -0.19(-0.84%) |
Jul 16, 2009 | 22.97 | 23.38 | 22.96 | 23.26 | 731,298 | +0.26(+1.12%) |
Jul 15, 2009 | 22.66 | 23.08 | 22.66 | 23.00 | 623,315 | +0.33(+1.47%) |
Jul 14, 2009 | 22.49 | 22.76 | 22.49 | 22.67 | 270,294 | +0.25(+1.12%) |
Jul 13, 2009 | 22.24 | 22.49 | 22.24 | 22.42 | 385,442 | +0.39(+1.77%) |
Jul 10, 2009 | 21.89 | 22.08 | 21.81 | 22.03 | 533,846 | -0.06(-0.28%) |
Jul 09, 2009 | 21.95 | 22.25 | 21.95 | 22.09 | 637,462 | +0.02(+0.09%) |
Jul 08, 2009 | 22.17 | 22.21 | 21.87 | 22.07 | 745,480 | +0.10(+0.48%) |
Jul 07, 2009 | 22.38 | 22.38 | 21.91 | 21.96 | 1,050,662 | -0.53(-2.35%) |
Jul 06, 2009 | 22.45 | 22.60 | 22.32 | 22.49 | 597,774 | +0.72(+3.29%) |
Jul 02, 2009 | 22.10 | 22.16 | 21.75 | 21.78 | 571,691 | -0.88(-3.90%) |
Jul 01, 2009 | 22.65 | 22.93 | 22.64 | 22.66 | 564,361 | +0.01(+0.06%) |
Jun 30, 2009 | 22.94 | 22.94 | 22.44 | 22.65 | 616,254 | -0.63(-2.69%) |
Jun 29, 2009 | 23.41 | 23.41 | 23.07 | 23.27 | 506,720 | -0.33(-1.39%) |
Jun 26, 2009 | 23.68 | 23.71 | 23.48 | 23.60 | 522,465 | -0.34(-1.42%) |
Jun 25, 2009 | 23.54 | 23.96 | 23.50 | 23.94 | 662,415 | +0.49(+2.08%) |
Jun 24, 2009 | 23.32 | 23.78 | 23.32 | 23.45 | 569,243 | +0.68(+2.96%) |
Jun 23, 2009 | 22.54 | 22.93 | 22.54 | 22.78 | 383,763 | +0.10(+0.43%) |
Jun 22, 2009 | 23.11 | 23.11 | 22.58 | 22.68 | 467,284 | -0.72(-3.06%) |
Jun 19, 2009 | 23.38 | 23.52 | 23.32 | 23.40 | 502,558 | +0.87(+3.86%) |
Jun 18, 2009 | 22.58 | 22.70 | 22.42 | 22.53 | 428,652 | -0.44(-1.91%) |
Jun 17, 2009 | 22.98 | 23.10 | 22.70 | 22.97 | 596,989 | -0.05(-0.21%) |
Jun 16, 2009 | 23.18 | 23.45 | 22.97 | 23.02 | 618,013 | -0.10(-0.45%) |
Jun 15, 2009 | 23.68 | 23.70 | 22.91 | 23.12 | 546,378 | -0.91(-3.79%) |
Jun 12, 2009 | 23.87 | 24.05 | 23.77 | 24.03 | 712,345 | -0.06(-0.26%) |
Jun 11, 2009 | 23.83 | 24.32 | 23.75 | 24.09 | 534,863 | +0.30(+1.26%) |
Jun 10, 2009 | 24.07 | 24.07 | 23.52 | 23.80 | 567,322 | -0.20(-0.84%) |
Jun 09, 2009 | 23.84 | 24.16 | 23.83 | 24.00 | 656,312 | +0.35(+1.47%) |
Jun 08, 2009 | 23.42 | 23.87 | 23.32 | 23.65 | 1,013,321 | +0.32(+1.37%) |
Jun 05, 2009 | 23.54 | 23.59 | 23.22 | 23.33 | 1,213,402 | +0.64(+2.82%) |
Jun 04, 2009 | 22.50 | 22.74 | 22.40 | 22.69 | 636,859 | +0.15(+0.65%) |
Jun 03, 2009 | 22.77 | 22.87 | 22.31 | 22.54 | 834,356 | -0.68(-2.91%) |
Jun 02, 2009 | 22.93 | 23.39 | 22.93 | 23.22 | 1,137,284 | +0.14(+0.60%) |
Jun 01, 2009 | 23.18 | 23.34 | 23.05 | 23.08 | 1,603,992 | -0.01(-0.06%) |
May 29, 2009 | 22.88 | 23.10 | 22.68 | 23.09 | 865,661 | +0.01(+0.06%) |
May 28, 2009 | 22.99 | 23.16 | 22.78 | 23.08 | 1,033,846 | +0.20(+0.88%) |
May 27, 2009 | 23.27 | 23.35 | 22.81 | 22.88 | 669,307 | -0.85(-3.58%) |
May 26, 2009 | 23.12 | 23.81 | 23.09 | 23.73 | 943,047 | +0.38(+1.64%) |
May 22, 2009 | 23.26 | 23.56 | 23.26 | 23.34 | 422,179 | -0.05(-0.21%) |
May 21, 2009 | 23.72 | 23.72 | 23.18 | 23.39 | 539,321 | -0.74(-3.06%) |
May 20, 2009 | 24.12 | 24.45 | 24.05 | 24.13 | 938,975 | +0.24(+1.02%) |
May 19, 2009 | 23.75 | 24.10 | 23.68 | 23.89 | 617,628 | +0.13(+0.56%) |
May 18, 2009 | 23.16 | 23.80 | 23.16 | 23.75 | 726,512 | -0.01(-0.06%) |
May 15, 2009 | 23.84 | 24.04 | 23.60 | 23.77 | 1,557,987 | +0.68(+2.96%) |
May 14, 2009 | 23.07 | 23.26 | 22.65 | 23.09 | 987,237 | -0.17(-0.72%) |
May 13, 2009 | 23.50 | 23.51 | 23.11 | 23.25 | 1,066,856 | -1.00(-4.11%) |
May 12, 2009 | 24.20 | 24.45 | 23.89 | 24.25 | 1,000,416 | +0.72(+3.05%) |
May 11, 2009 | 23.75 | 23.75 | 23.42 | 23.53 | 862,741 | -0.72(-2.98%) |
May 08, 2009 | 24.00 | 24.35 | 23.73 | 24.25 | 972,685 | +0.87(+3.72%) |
May 07, 2009 | 23.67 | 24.03 | 23.11 | 23.38 | 1,269,788 | +0.05(+0.21%) |
May 06, 2009 | 22.92 | 23.34 | 22.92 | 23.34 | 781,133 | +0.45(+1.98%) |
May 05, 2009 | 22.81 | 23.22 | 22.67 | 22.88 | 570,504 | +0.03(+0.12%) |
May 04, 2009 | 22.84 | 22.86 | 22.75 | 22.86 | 682,949 | +0.55(+2.47%) |
May 01, 2009 | 21.94 | 22.35 | 21.94 | 22.31 | 897,057 | +1.27(+6.06%) |
Apr 30, 2009 | 20.57 | 21.41 | 20.57 | 21.03 | 887,173 | +0.40(+1.96%) |
Apr 29, 2009 | 20.52 | 20.87 | 20.51 | 20.63 | 700,387 | +0.22(+1.09%) |
Apr 28, 2009 | 20.27 | 20.57 | 20.13 | 20.41 | 479,294 | -0.44(-2.10%) |
Apr 27, 2009 | 21.04 | 21.18 | 20.78 | 20.84 | 796,777 | -0.49(-2.32%) |
Apr 24, 2009 | 20.98 | 21.52 | 20.98 | 21.34 | 1,357,811 | -0.06(-0.29%) |
Apr 23, 2009 | 20.96 | 21.44 | 20.80 | 21.40 | 1,807,306 | +0.38(+1.82%) |
Apr 22, 2009 | 20.54 | 21.42 | 20.36 | 21.02 | 2,023,778 | -0.09(-0.43%) |
Apr 21, 2009 | 20.84 | 21.17 | 20.66 | 21.11 | 733,598 | +0.08(+0.40%) |
Apr 20, 2009 | 21.34 | 21.38 | 20.94 | 21.02 | 861,103 | -0.51(-2.36%) |
Apr 17, 2009 | 21.56 | 21.60 | 21.34 | 21.53 | 533,386 | +0.04(+0.19%) |
Apr 16, 2009 | 21.42 | 21.64 | 21.15 | 21.49 | 1,130,264 | -0.08(-0.39%) |
Apr 15, 2009 | 21.41 | 21.63 | 21.23 | 21.57 | 1,085,099 | +0.03(+0.13%) |
Apr 14, 2009 | 21.91 | 21.91 | 21.55 | 21.55 | 938,866 | -0.69(-3.10%) |
Apr 13, 2009 | 21.80 | 22.40 | 21.66 | 22.24 | 634,816 | +0.28(+1.27%) |
Apr 09, 2009 | 21.40 | 22.01 | 21.40 | 21.96 | 719,604 | +1.20(+5.80%) |
Apr 08, 2009 | 20.85 | 20.94 | 20.53 | 20.75 | 931,453 | -0.35(-1.65%) |
Apr 07, 2009 | 21.12 | 21.28 | 21.02 | 21.10 | 893,081 | -0.26(-1.24%) |
Apr 06, 2009 | 21.40 | 21.52 | 21.00 | 21.37 | 766,344 | -0.13(-0.62%) |
Apr 03, 2009 | 21.50 | 21.57 | 21.14 | 21.50 | 994,317 | -0.05(-0.23%) |
Apr 02, 2009 | 21.18 | 21.86 | 21.08 | 21.55 | 1,162,019 | +0.70(+3.34%) |
Apr 01, 2009 | 20.60 | 20.92 | 20.11 | 20.85 | 1,150,529 | +0.64(+3.17%) |
Mar 31, 2009 | 20.06 | 20.52 | 20.06 | 20.21 | 1,110,439 | -0.06(-0.27%) |
Mar 30, 2009 | 20.50 | 20.56 | 20.07 | 20.27 | 968,324 | -1.08(-5.06%) |
Mar 26, 2009 | 20.90 | 21.44 | 20.86 | 21.34 | 1,332,605 | +0.80(+3.90%) |
Mar 25, 2009 | 20.19 | 20.89 | 20.15 | 20.54 | 1,793,608 | +0.38(+1.86%) |
Mar 24, 2009 | 20.02 | 20.47 | 19.92 | 20.17 | 1,006,290 | -0.38(-1.83%) |
Mar 23, 2009 | 20.14 | 20.58 | 20.13 | 20.54 | 1,645,483 | +1.72(+9.13%) |
Mar 20, 2009 | 19.32 | 19.47 | 18.81 | 18.82 | 1,939,047 | -0.71(-3.64%) |
Mar 19, 2009 | 19.73 | 19.96 | 19.52 | 19.53 | 1,662,553 | +0.38(+2.00%) |
Mar 18, 2009 | 18.43 | 19.35 | 18.34 | 19.15 | 1,933,161 | -0.08(-0.40%) |
Mar 17, 2009 | 18.69 | 19.25 | 18.52 | 19.23 | 1,596,963 | +0.67(+3.60%) |
Mar 16, 2009 | 18.55 | 19.08 | 18.34 | 18.56 | 1,881,097 | +0.68(+3.82%) |
Mar 13, 2009 | 17.52 | 17.98 | 17.45 | 17.88 | 0 | +0.97(+5.72%) |
Mar 12, 2009 | 16.40 | 16.92 | 16.21 | 16.91 | 1,063,851 | +0.56(+3.41%) |
Mar 11, 2009 | 16.08 | 16.46 | 16.08 | 16.35 | 1,041,160 | +0.61(+3.89%) |
Mar 10, 2009 | 15.27 | 15.79 | 15.11 | 15.74 | 928,162 | +0.76(+5.07%) |
Mar 09, 2009 | 15.09 | 15.32 | 14.78 | 14.98 | 1,777,411 | -0.37(-2.40%) |
Mar 06, 2009 | 15.43 | 15.73 | 14.97 | 15.35 | 0 | +0.15(+0.96%) |
Mar 05, 2009 | 15.66 | 15.79 | 15.13 | 15.20 | 834,175 | -1.42(-8.54%) |
Mar 04, 2009 | 16.50 | 16.83 | 16.37 | 16.62 | 1,211,759 | +0.00(+0.00%) |
Mar 02, 2009 | 17.06 | 17.24 | 16.58 | 16.62 | 1,371,201 | -0.86(-4.90%) |
Feb 27, 2009 | 17.43 | 17.73 | 17.35 | 17.48 | 0 | +0.37(+2.16%) |
Feb 26, 2009 | 17.68 | 17.79 | 17.01 | 17.11 | 2,042,718 | -0.63(-3.53%) |
Feb 25, 2009 | 17.71 | 18.05 | 17.47 | 17.74 | 1,885,403 | +0.23(+1.31%) |
Feb 24, 2009 | 16.90 | 17.61 | 16.90 | 17.51 | 1,718,955 | +0.75(+4.49%) |
Feb 23, 2009 | 17.38 | 17.42 | 16.68 | 16.76 | 1,477,069 | -0.03(-0.17%) |
Feb 20, 2009 | 16.61 | 16.99 | 16.52 | 16.78 | 1,313,826 | -0.21(-1.23%) |
Feb 19, 2009 | 17.27 | 17.47 | 16.94 | 16.99 | 1,074,925 | -0.39(-2.24%) |
Feb 18, 2009 | 17.38 | 17.70 | 17.16 | 17.38 | 2,208,306 | +0.11(+0.64%) |
Feb 17, 2009 | 17.59 | 17.70 | 17.27 | 17.27 | 1,458,538 | -1.19(-6.45%) |
Feb 13, 2009 | 18.59 | 18.72 | 18.41 | 18.46 | 941,340 | -0.18(-0.97%) |
Feb 12, 2009 | 18.62 | 18.69 | 18.17 | 18.64 | 1,030,727 | -0.64(-3.32%) |
Feb 11, 2009 | 19.24 | 19.55 | 19.05 | 19.28 | 729,796 | +0.01(+0.04%) |
Feb 10, 2009 | 19.98 | 19.99 | 19.14 | 19.28 | 1,419,373 | -0.72(-3.62%) |
Feb 09, 2009 | 19.59 | 20.13 | 19.59 | 20.00 | 892,454 | +0.01(+0.04%) |
Feb 06, 2009 | 19.46 | 20.14 | 19.46 | 19.99 | 901,639 | +0.78(+4.06%) |
Feb 05, 2009 | 18.71 | 19.38 | 18.64 | 19.21 | 1,432,825 | -0.15(-0.79%) |
Feb 04, 2009 | 19.47 | 19.79 | 19.21 | 19.37 | 1,253,973 | +0.25(+1.31%) |
Feb 03, 2009 | 18.74 | 19.19 | 18.55 | 19.12 | 1,140,204 | +0.84(+4.61%) |
Feb 02, 2009 | 17.97 | 18.34 | 17.93 | 18.27 | 1,026,567 | -0.49(-2.63%) |
Jan 30, 2009 | 19.46 | 19.58 | 18.69 | 18.77 | 0 | -0.97(-4.90%) |
Jan 29, 2009 | 20.19 | 20.42 | 19.70 | 19.74 | 1,139,832 | -0.59(-2.91%) |
Jan 28, 2009 | 20.15 | 20.66 | 20.11 | 20.33 | 1,066,486 | +0.25(+1.25%) |
Jan 27, 2009 | 19.77 | 20.19 | 19.77 | 20.08 | 1,280,607 | +0.59(+3.04%) |
Jan 26, 2009 | 19.46 | 19.80 | 19.27 | 19.49 | 1,365,257 | -0.47(-2.37%) |
Jan 23, 2009 | 19.50 | 20.17 | 19.36 | 19.96 | 1,501,469 | -0.40(-1.98%) |
Jan 22, 2009 | 20.44 | 20.59 | 20.03 | 20.36 | 1,462,794 | -1.13(-5.25%) |
Jan 21, 2009 | 21.09 | 21.52 | 20.92 | 21.49 | 1,656,507 | +0.90(+4.36%) |
Jan 20, 2009 | 21.30 | 21.43 | 20.57 | 20.59 | 1,236,784 | -1.02(-4.70%) |
Jan 16, 2009 | 21.56 | 21.99 | 21.16 | 21.61 | 1,082,571 | -0.08(-0.35%) |
Jan 15, 2009 | 21.59 | 21.87 | 21.08 | 21.69 | 1,620,510 | +0.03(+0.16%) |
Jan 14, 2009 | 22.21 | 22.24 | 21.41 | 21.65 | 2,400,046 | -0.79(-3.54%) |
Jan 13, 2009 | 22.67 | 22.77 | 22.28 | 22.44 | 1,795,157 | -0.93(-3.99%) |
Jan 12, 2009 | 23.85 | 23.85 | 23.09 | 23.38 | 1,316,868 | -0.15(-0.62%) |
Jan 09, 2009 | 23.95 | 24.00 | 23.47 | 23.52 | 918,103 | -0.74(-3.04%) |
Jan 08, 2009 | 24.16 | 24.30 | 23.78 | 24.26 | 993,834 | +0.14(+0.58%) |
Jan 07, 2009 | 24.53 | 24.54 | 23.82 | 24.12 | 2,888,993 | +1.41(+6.22%) |
Jan 06, 2009 | 22.31 | 22.86 | 22.17 | 22.71 | 2,527,530 | +1.14(+5.29%) |
Jan 05, 2009 | 21.67 | 21.97 | 21.47 | 21.57 | 1,489,463 | -0.51(-2.30%) |
Jan 02, 2009 | 21.53 | 22.23 | 21.53 | 22.08 | 0 | +0.22(+0.99%) |
Jan 01, 2009 | 21.45 | 22.10 | 21.45 | 21.86 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.45 | 22.10 | 21.45 | 21.86 | 698,458 | +0.24(+1.13%) |
Dec 30, 2008 | 20.86 | 21.65 | 20.86 | 21.62 | 762,165 | +0.94(+4.55%) |
Dec 29, 2008 | 20.80 | 20.80 | 20.36 | 20.68 | 785,143 | -0.13(-0.60%) |
Dec 26, 2008 | 20.75 | 20.85 | 20.54 | 20.80 | 509,050 | -0.08(-0.40%) |
Dec 24, 2008 | 20.62 | 21.01 | 20.54 | 20.89 | 440,943 | +0.06(+0.30%) |
Dec 23, 2008 | 20.92 | 21.30 | 20.69 | 20.82 | 897,282 | -0.35(-1.64%) |
Dec 22, 2008 | 21.63 | 21.63 | 20.87 | 21.17 | 886,792 | +0.29(+1.37%) |
Dec 19, 2008 | 21.01 | 21.32 | 20.82 | 20.89 | 1,084,855 | +0.12(+0.57%) |
Dec 18, 2008 | 21.30 | 21.57 | 20.49 | 20.77 | 1,186,411 | -1.02(-4.70%) |
Dec 17, 2008 | 21.58 | 21.94 | 21.50 | 21.79 | 1,321,270 | -0.01(-0.03%) |
Dec 16, 2008 | 20.72 | 21.80 | 20.61 | 21.80 | 1,221,749 | +1.19(+5.78%) |
Dec 15, 2008 | 20.63 | 20.93 | 20.27 | 20.61 | 1,187,080 | +0.07(+0.34%) |
Dec 12, 2008 | 19.95 | 20.68 | 19.95 | 20.54 | 1,144,106 | +0.42(+2.08%) |
Dec 11, 2008 | 20.57 | 20.80 | 20.04 | 20.12 | 1,581,066 | -0.64(-3.08%) |
Dec 10, 2008 | 20.27 | 20.87 | 20.27 | 20.76 | 1,036,996 | +0.65(+3.25%) |
Dec 09, 2008 | 20.09 | 20.60 | 19.97 | 20.11 | 1,269,850 | -0.42(-2.04%) |
Dec 08, 2008 | 20.05 | 20.75 | 20.04 | 20.52 | 1,134,220 | +0.99(+5.06%) |
Dec 05, 2008 | 18.51 | 19.58 | 18.50 | 19.53 | 0 | +0.49(+2.56%) |
Dec 04, 2008 | 19.17 | 19.66 | 18.80 | 19.05 | 1,068,459 | -1.22(-6.01%) |
Dec 03, 2008 | 19.80 | 20.36 | 19.31 | 20.27 | 1,545,802 | -0.11(-0.55%) |
Dec 02, 2008 | 20.67 | 20.67 | 19.72 | 20.38 | 1,369,321 | +1.11(+5.74%) |