Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.22 | 26.32 | 25.66 | 26.07 | 3,507,959 | -0.19(-0.74%) |
Nov 27, 2009 | 26.25 | 26.57 | 25.98 | 26.26 | 1,322,897 | -0.80(-2.96%) |
Nov 25, 2009 | 26.86 | 27.16 | 26.57 | 27.06 | 1,299,395 | +0.34(+1.26%) |
Nov 24, 2009 | 26.78 | 26.97 | 26.45 | 26.72 | 1,743,736 | -0.25(-0.93%) |
Nov 23, 2009 | 26.92 | 27.52 | 26.86 | 26.97 | 1,686,147 | +0.36(+1.34%) |
Nov 20, 2009 | 26.59 | 26.70 | 26.30 | 26.62 | 1,622,659 | -0.11(-0.42%) |
Nov 19, 2009 | 27.02 | 27.20 | 26.36 | 26.73 | 2,720,574 | -0.59(-2.18%) |
Nov 18, 2009 | 27.92 | 28.00 | 27.25 | 27.33 | 2,846,607 | -0.58(-2.08%) |
Nov 17, 2009 | 28.01 | 28.08 | 27.47 | 27.90 | 2,689,555 | -0.14(-0.51%) |
Nov 16, 2009 | 27.39 | 28.33 | 27.39 | 28.05 | 3,160,957 | +0.77(+2.83%) |
Nov 13, 2009 | 27.16 | 27.45 | 26.89 | 27.28 | 2,729,503 | +0.32(+1.20%) |
Nov 12, 2009 | 27.34 | 27.54 | 26.86 | 26.95 | 3,778,720 | -0.31(-1.15%) |
Nov 11, 2009 | 27.50 | 27.74 | 27.00 | 27.27 | 4,182,971 | +0.07(+0.25%) |
Nov 10, 2009 | 27.26 | 27.55 | 26.72 | 27.20 | 3,839,678 | -0.07(-0.27%) |
Nov 09, 2009 | 26.39 | 27.38 | 26.34 | 27.27 | 2,846,684 | +1.22(+4.67%) |
Nov 06, 2009 | 26.60 | 26.65 | 25.95 | 26.06 | 3,123,783 | -0.11(-0.43%) |
Nov 05, 2009 | 26.10 | 26.87 | 26.07 | 26.17 | 2,506,963 | +0.39(+1.50%) |
Nov 04, 2009 | 26.32 | 26.46 | 25.67 | 25.78 | 3,387,176 | -0.23(-0.88%) |
Nov 03, 2009 | 25.43 | 26.18 | 25.16 | 26.01 | 4,560,473 | +0.52(+2.02%) |
Nov 02, 2009 | 25.78 | 26.41 | 25.18 | 25.49 | 6,645,663 | -0.24(-0.95%) |
Oct 30, 2009 | 26.90 | 26.98 | 25.70 | 25.74 | 6,015,956 | -1.29(-4.76%) |
Oct 29, 2009 | 24.73 | 27.16 | 24.67 | 27.02 | 11,251,747 | +0.97(+3.71%) |
Oct 28, 2009 | 27.13 | 27.21 | 25.98 | 26.06 | 4,041,254 | -1.07(-3.96%) |
Oct 27, 2009 | 27.28 | 27.45 | 26.65 | 27.13 | 2,931,235 | -0.15(-0.54%) |
Oct 26, 2009 | 27.77 | 28.39 | 27.03 | 27.28 | 2,688,559 | -0.28(-1.01%) |
Oct 23, 2009 | 27.73 | 27.90 | 27.44 | 27.56 | 2,527,934 | -0.27(-0.98%) |
Oct 22, 2009 | 27.88 | 27.97 | 27.18 | 27.83 | 2,352,680 | -0.05(-0.18%) |
Oct 21, 2009 | 27.70 | 28.53 | 27.56 | 27.88 | 2,163,128 | +0.10(+0.36%) |
Oct 20, 2009 | 27.54 | 27.93 | 27.52 | 27.78 | 2,084,388 | -0.20(-0.73%) |
Oct 19, 2009 | 27.54 | 28.07 | 27.45 | 27.98 | 2,464,927 | +0.46(+1.69%) |
Oct 16, 2009 | 27.40 | 27.69 | 27.02 | 27.52 | 1,791,197 | -0.19(-0.69%) |
Oct 15, 2009 | 27.52 | 27.86 | 27.39 | 27.71 | 1,880,251 | -0.06(-0.20%) |
Oct 14, 2009 | 26.96 | 27.86 | 26.89 | 27.77 | 3,198,814 | +1.27(+4.81%) |
Oct 13, 2009 | 26.95 | 26.97 | 26.13 | 26.49 | 2,851,946 | -0.43(-1.61%) |
Oct 12, 2009 | 26.79 | 27.18 | 26.60 | 26.92 | 3,617,867 | +0.52(+1.95%) |
Oct 09, 2009 | 26.35 | 26.51 | 26.10 | 26.41 | 3,189,843 | +0.08(+0.29%) |
Oct 08, 2009 | 26.61 | 26.64 | 26.17 | 26.33 | 3,044,608 | +0.21(+0.79%) |
Oct 07, 2009 | 26.42 | 26.58 | 25.87 | 26.13 | 2,492,378 | -0.24(-0.92%) |
Oct 06, 2009 | 26.38 | 26.71 | 25.97 | 26.37 | 2,631,642 | +0.35(+1.34%) |
Oct 05, 2009 | 25.00 | 26.09 | 25.00 | 26.02 | 2,881,087 | +1.07(+4.30%) |
Oct 02, 2009 | 24.64 | 25.03 | 24.31 | 24.95 | 4,481,554 | -0.20(-0.79%) |
Oct 01, 2009 | 25.82 | 25.91 | 25.14 | 25.15 | 3,227,448 | -0.68(-2.62%) |
Sep 30, 2009 | 25.82 | 26.34 | 25.21 | 25.82 | 3,443,471 | +0.18(+0.71%) |
Sep 29, 2009 | 26.03 | 26.03 | 25.50 | 25.64 | 2,865,141 | -0.39(-1.50%) |
Sep 28, 2009 | 25.91 | 26.14 | 25.52 | 26.03 | 3,110,130 | +0.14(+0.53%) |
Sep 25, 2009 | 25.42 | 26.17 | 25.21 | 25.90 | 3,754,810 | +0.34(+1.34%) |
Sep 24, 2009 | 26.55 | 26.55 | 25.33 | 25.55 | 3,918,743 | -0.72(-2.75%) |
Sep 23, 2009 | 26.56 | 26.84 | 26.27 | 26.28 | 3,359,541 | -0.15(-0.59%) |
Sep 22, 2009 | 25.94 | 26.66 | 25.94 | 26.43 | 2,784,123 | +0.70(+2.73%) |
Sep 21, 2009 | 25.27 | 25.88 | 25.08 | 25.73 | 3,929,278 | +0.09(+0.37%) |
Sep 18, 2009 | 25.79 | 25.83 | 25.37 | 25.64 | 2,934,013 | +0.01(+0.03%) |
Sep 17, 2009 | 25.78 | 26.05 | 25.48 | 25.63 | 2,608,647 | -0.10(-0.41%) |
Sep 16, 2009 | 25.84 | 26.05 | 25.60 | 25.73 | 2,507,894 | +0.00(+0.00%) |
Sep 15, 2009 | 25.64 | 25.87 | 25.20 | 25.73 | 3,422,324 | +0.22(+0.86%) |
Sep 14, 2009 | 24.81 | 25.55 | 24.47 | 25.51 | 3,715,846 | +0.57(+2.29%) |
Sep 11, 2009 | 25.19 | 25.55 | 24.83 | 24.94 | 3,329,331 | -0.23(-0.90%) |
Sep 10, 2009 | 24.74 | 25.30 | 24.27 | 25.17 | 5,175,519 | +0.58(+2.37%) |
Sep 09, 2009 | 23.77 | 24.74 | 23.64 | 24.58 | 6,028,422 | +0.74(+3.10%) |
Sep 08, 2009 | 23.87 | 24.06 | 23.69 | 23.85 | 6,182,400 | +0.36(+1.55%) |
Sep 04, 2009 | 22.81 | 23.53 | 22.63 | 23.48 | 4,204,172 | +0.67(+2.95%) |
Sep 03, 2009 | 22.44 | 22.84 | 22.16 | 22.81 | 4,601,596 | +0.57(+2.55%) |
Sep 02, 2009 | 21.85 | 22.37 | 21.42 | 22.24 | 5,374,745 | +0.54(+2.49%) |
Sep 01, 2009 | 22.61 | 22.81 | 21.63 | 21.70 | 6,060,517 | -0.90(-3.99%) |
Aug 31, 2009 | 22.96 | 23.06 | 22.45 | 22.60 | 3,706,684 | -0.83(-3.52%) |
Aug 28, 2009 | 23.33 | 23.74 | 23.07 | 23.43 | 3,857,246 | +0.24(+1.02%) |
Aug 27, 2009 | 23.07 | 23.30 | 22.41 | 23.19 | 6,482,268 | -0.01(-0.02%) |
Aug 26, 2009 | 23.37 | 23.37 | 22.84 | 23.20 | 3,713,568 | -0.26(-1.13%) |
Aug 25, 2009 | 23.71 | 23.89 | 23.21 | 23.46 | 4,938,524 | -0.10(-0.41%) |
Aug 24, 2009 | 23.97 | 23.97 | 23.40 | 23.56 | 5,799,555 | -0.32(-1.34%) |
Aug 21, 2009 | 23.51 | 23.97 | 23.27 | 23.88 | 4,995,976 | +0.48(+2.05%) |
Aug 20, 2009 | 23.05 | 23.48 | 22.91 | 23.40 | 2,689,131 | +0.47(+2.06%) |
Aug 19, 2009 | 22.64 | 23.18 | 22.35 | 22.93 | 3,955,359 | +0.06(+0.25%) |
Aug 18, 2009 | 22.26 | 22.93 | 22.24 | 22.87 | 3,865,325 | +1.47(+6.84%) |
Aug 17, 2009 | 22.01 | 22.01 | 21.34 | 21.41 | 4,094,176 | -1.30(-5.73%) |
Aug 14, 2009 | 23.47 | 23.51 | 22.31 | 22.71 | 3,529,621 | -0.77(-3.27%) |
Aug 13, 2009 | 23.71 | 23.75 | 23.17 | 23.47 | 2,189,663 | +0.08(+0.34%) |
Aug 12, 2009 | 22.61 | 23.74 | 22.55 | 23.39 | 4,163,877 | +0.80(+3.53%) |
Aug 11, 2009 | 22.99 | 22.99 | 22.46 | 22.60 | 2,890,322 | -0.32(-1.41%) |
Aug 10, 2009 | 22.83 | 23.21 | 22.73 | 22.92 | 2,621,247 | -0.11(-0.49%) |
Aug 07, 2009 | 22.76 | 23.30 | 22.56 | 23.03 | 4,418,947 | +0.85(+3.83%) |
Aug 06, 2009 | 22.55 | 22.71 | 21.86 | 22.18 | 3,544,251 | -0.34(-1.51%) |
Aug 05, 2009 | 22.45 | 22.72 | 21.95 | 22.52 | 4,975,943 | +0.04(+0.19%) |
Aug 04, 2009 | 21.75 | 22.58 | 21.61 | 22.48 | 5,912,257 | +0.53(+2.41%) |
Aug 03, 2009 | 21.40 | 22.18 | 21.37 | 21.95 | 5,064,848 | +0.79(+3.71%) |
Jul 31, 2009 | 20.94 | 21.58 | 20.89 | 21.17 | 5,244,971 | +0.01(+0.06%) |
Jul 30, 2009 | 20.05 | 21.46 | 19.92 | 21.15 | 10,994,734 | +2.24(+11.82%) |
Jul 29, 2009 | 18.85 | 18.97 | 18.43 | 18.92 | 5,424,148 | -0.24(-1.23%) |
Jul 28, 2009 | 19.65 | 19.78 | 18.95 | 19.15 | 4,819,936 | -0.53(-2.72%) |
Jul 27, 2009 | 19.83 | 19.96 | 19.59 | 19.69 | 3,840,888 | +0.13(+0.64%) |
Jul 24, 2009 | 19.07 | 19.58 | 18.70 | 19.56 | 5,548 | +0.43(+2.26%) |
Jul 23, 2009 | 18.34 | 19.20 | 18.27 | 19.13 | 5,782,815 | +0.83(+4.55%) |
Jul 22, 2009 | 18.27 | 18.47 | 17.96 | 18.30 | 3,698,099 | -0.17(-0.91%) |
Jul 21, 2009 | 18.71 | 18.83 | 18.09 | 18.47 | 3,375,480 | +0.12(+0.64%) |
Jul 20, 2009 | 17.88 | 18.50 | 17.88 | 18.35 | 11,914,606 | +0.52(+2.90%) |
Jul 17, 2009 | 17.76 | 17.94 | 17.44 | 17.83 | 10,257,001 | +0.03(+0.16%) |
Jul 16, 2009 | 17.68 | 17.88 | 17.42 | 17.80 | 9,522,069 | +0.16(+0.89%) |
Jul 15, 2009 | 17.03 | 17.74 | 17.03 | 17.64 | 13,008,991 | +0.84(+4.99%) |
Jul 14, 2009 | 17.03 | 17.03 | 16.62 | 16.81 | 12,389,679 | -0.13(-0.74%) |
Jul 13, 2009 | 16.63 | 16.95 | 16.16 | 16.93 | 9,691,492 | +0.41(+2.51%) |
Jul 10, 2009 | 16.34 | 16.70 | 16.34 | 16.52 | 2,821,533 | -0.09(-0.52%) |
Jul 09, 2009 | 16.56 | 16.85 | 16.56 | 16.60 | 4,567,548 | +0.26(+1.59%) |
Jul 08, 2009 | 16.28 | 16.46 | 15.96 | 16.34 | 7,140,654 | +0.13(+0.82%) |
Jul 07, 2009 | 16.81 | 16.85 | 16.18 | 16.21 | 8,296,616 | -0.69(-4.08%) |
Jul 06, 2009 | 17.27 | 17.43 | 16.72 | 16.90 | 7,221,493 | -0.80(-4.52%) |
Jul 02, 2009 | 17.97 | 17.97 | 17.43 | 17.70 | 6,332,069 | -0.57(-3.11%) |
Jul 01, 2009 | 18.37 | 18.68 | 18.22 | 18.27 | 5,009,312 | -0.03(-0.14%) |
Jun 30, 2009 | 18.93 | 19.11 | 18.22 | 18.29 | 5,962,683 | -0.63(-3.35%) |
Jun 29, 2009 | 19.30 | 19.30 | 18.82 | 18.93 | 4,179,548 | +0.19(+1.02%) |
Jun 26, 2009 | 18.70 | 19.13 | 18.65 | 18.74 | 5,953,777 | -0.10(-0.52%) |
Jun 25, 2009 | 18.79 | 18.91 | 18.61 | 18.83 | 5,933,942 | +0.24(+1.31%) |
Jun 24, 2009 | 18.87 | 19.18 | 18.43 | 18.59 | 6,340,364 | +0.05(+0.27%) |
Jun 23, 2009 | 18.93 | 18.93 | 18.20 | 18.54 | 6,103,072 | -0.36(-1.91%) |
Jun 22, 2009 | 19.61 | 19.61 | 18.83 | 18.90 | 3,973,359 | -0.91(-4.60%) |
Jun 19, 2009 | 20.38 | 20.51 | 19.66 | 19.81 | 5,384,929 | -0.39(-1.92%) |
Jun 18, 2009 | 20.32 | 20.51 | 19.70 | 20.20 | 4,331,862 | -0.01(-0.04%) |
Jun 17, 2009 | 20.60 | 20.60 | 19.65 | 20.21 | 8,186,243 | -0.39(-1.91%) |
Jun 16, 2009 | 21.39 | 21.75 | 20.53 | 20.60 | 6,785,159 | -0.62(-2.91%) |
Jun 15, 2009 | 21.93 | 21.93 | 21.11 | 21.22 | 4,492,627 | -0.90(-4.06%) |
Jun 12, 2009 | 21.72 | 22.25 | 21.44 | 22.12 | 3,803,126 | +0.17(+0.76%) |
Jun 11, 2009 | 21.50 | 22.28 | 21.49 | 21.95 | 4,217,104 | +0.41(+1.90%) |
Jun 10, 2009 | 21.97 | 22.01 | 20.90 | 21.54 | 4,802,386 | -0.02(-0.07%) |
Jun 09, 2009 | 21.26 | 21.73 | 21.10 | 21.56 | 4,285,682 | +0.36(+1.69%) |
Jun 08, 2009 | 20.85 | 21.43 | 20.68 | 21.20 | 6,450,745 | -0.32(-1.51%) |
Jun 05, 2009 | 21.15 | 21.68 | 20.96 | 21.53 | 6,417,204 | +0.68(+3.27%) |
Jun 04, 2009 | 20.15 | 20.92 | 20.00 | 20.84 | 5,529,340 | +0.94(+4.71%) |
Jun 03, 2009 | 20.24 | 20.32 | 19.56 | 19.91 | 5,037,401 | -0.64(-3.10%) |
Jun 02, 2009 | 20.50 | 20.99 | 20.33 | 20.54 | 8,570,892 | -0.05(-0.24%) |
Jun 01, 2009 | 19.83 | 20.76 | 19.75 | 20.59 | 4,717,011 | +1.31(+6.81%) |
May 29, 2009 | 18.84 | 19.31 | 18.71 | 19.28 | 4,655,946 | +0.62(+3.30%) |
May 28, 2009 | 18.77 | 18.97 | 18.15 | 18.66 | 4,480,302 | +0.17(+0.91%) |
May 27, 2009 | 18.59 | 19.10 | 18.47 | 18.50 | 5,227,037 | -0.06(-0.32%) |
May 26, 2009 | 17.79 | 18.73 | 17.63 | 18.56 | 4,107,471 | +0.63(+3.54%) |
May 22, 2009 | 17.96 | 18.37 | 17.56 | 17.92 | 3,788,004 | +0.06(+0.34%) |
May 21, 2009 | 18.07 | 18.07 | 17.59 | 17.86 | 4,498,599 | -0.43(-2.35%) |
May 20, 2009 | 18.80 | 19.09 | 18.24 | 18.29 | 4,236,901 | -0.20(-1.11%) |
May 19, 2009 | 18.81 | 18.97 | 18.35 | 18.50 | 4,585,234 | -0.11(-0.59%) |
May 18, 2009 | 17.86 | 18.65 | 17.86 | 18.61 | 5,448,562 | +0.98(+5.58%) |
May 15, 2009 | 17.73 | 18.15 | 17.49 | 17.62 | 3,955,852 | -0.11(-0.62%) |
May 14, 2009 | 17.35 | 17.95 | 17.24 | 17.73 | 4,461,673 | +0.23(+1.30%) |
May 13, 2009 | 17.97 | 18.06 | 17.35 | 17.51 | 4,473,414 | -0.84(-4.59%) |
May 12, 2009 | 19.31 | 19.31 | 17.73 | 18.35 | 5,856,305 | -0.56(-2.97%) |
May 11, 2009 | 19.26 | 19.30 | 18.51 | 18.91 | 5,801,261 | -0.58(-3.00%) |
May 08, 2009 | 18.97 | 19.55 | 18.61 | 19.49 | 4,960,073 | +0.78(+4.17%) |
May 07, 2009 | 19.88 | 19.88 | 18.39 | 18.71 | 6,997,759 | -0.70(-3.59%) |
May 06, 2009 | 18.43 | 19.70 | 18.28 | 19.41 | 8,209,561 | +1.22(+6.71%) |
May 05, 2009 | 18.55 | 18.59 | 17.86 | 18.19 | 5,576,828 | -0.41(-2.18%) |
May 04, 2009 | 18.68 | 18.84 | 18.17 | 18.59 | 6,126,467 | +0.30(+1.63%) |
May 01, 2009 | 18.00 | 18.56 | 17.59 | 18.29 | 7,252,245 | +0.50(+2.81%) |
Apr 30, 2009 | 17.45 | 18.91 | 17.45 | 17.79 | 12,062,191 | +0.79(+4.65%) |
Apr 29, 2009 | 16.41 | 17.20 | 16.25 | 17.00 | 7,960,806 | +0.89(+5.53%) |
Apr 28, 2009 | 16.12 | 16.37 | 16.01 | 16.11 | 4,376,183 | -0.26(-1.59%) |
Apr 27, 2009 | 16.42 | 16.68 | 16.07 | 16.37 | 5,191,267 | -0.21(-1.30%) |
Apr 24, 2009 | 16.14 | 16.80 | 16.09 | 16.59 | 4,657,968 | +0.52(+3.23%) |
Apr 23, 2009 | 16.06 | 16.16 | 15.69 | 16.07 | 4,464,749 | +0.00(+0.02%) |
Apr 22, 2009 | 15.36 | 16.52 | 15.25 | 16.06 | 7,261,632 | +0.71(+4.61%) |
Apr 21, 2009 | 14.84 | 15.55 | 14.57 | 15.36 | 6,500,645 | +0.47(+3.15%) |
Apr 20, 2009 | 15.59 | 15.68 | 14.80 | 14.89 | 5,210,598 | -1.02(-6.41%) |
Apr 17, 2009 | 16.12 | 16.18 | 15.85 | 15.91 | 4,751,479 | -0.33(-2.02%) |
Apr 16, 2009 | 16.32 | 16.34 | 15.83 | 16.23 | 6,482,444 | +0.08(+0.52%) |
Apr 15, 2009 | 16.19 | 16.23 | 15.84 | 16.15 | 4,380,666 | +0.12(+0.75%) |
Apr 14, 2009 | 16.17 | 16.48 | 15.79 | 16.03 | 5,477,456 | -0.46(-2.80%) |
Apr 13, 2009 | 16.72 | 16.72 | 16.07 | 16.49 | 5,310,905 | -0.54(-3.18%) |
Apr 09, 2009 | 16.89 | 17.03 | 16.61 | 17.03 | 6,102,702 | +0.82(+5.08%) |
Apr 08, 2009 | 15.99 | 16.26 | 15.54 | 16.21 | 4,434,775 | +0.41(+2.59%) |
Apr 07, 2009 | 16.34 | 16.42 | 15.59 | 15.80 | 5,368,910 | -0.84(-5.04%) |
Apr 06, 2009 | 16.41 | 16.65 | 16.01 | 16.64 | 4,483,107 | -0.09(-0.56%) |
Apr 03, 2009 | 16.26 | 16.79 | 16.22 | 16.74 | 6,182,087 | +0.63(+3.92%) |
Apr 02, 2009 | 15.46 | 16.35 | 15.43 | 16.10 | 5,476,841 | +0.97(+6.43%) |
Apr 01, 2009 | 14.42 | 15.29 | 14.29 | 15.13 | 4,052,866 | +0.42(+2.89%) |
Mar 31, 2009 | 14.68 | 15.06 | 14.34 | 14.71 | 4,543,050 | +0.26(+1.81%) |
Mar 30, 2009 | 14.56 | 14.80 | 14.18 | 14.45 | 5,915,256 | -1.05(-6.75%) |
Mar 26, 2009 | 15.42 | 15.54 | 15.02 | 15.49 | 5,183,662 | +0.43(+2.84%) |
Mar 25, 2009 | 15.72 | 15.80 | 14.44 | 15.06 | 6,522,201 | -0.48(-3.12%) |
Mar 24, 2009 | 15.44 | 15.90 | 15.03 | 15.55 | 5,948,007 | -0.20(-1.25%) |
Mar 23, 2009 | 15.22 | 15.77 | 15.21 | 15.74 | 6,745,127 | +1.30(+8.98%) |
Mar 20, 2009 | 15.40 | 15.57 | 14.30 | 14.45 | 6,447,475 | -1.17(-7.49%) |
Mar 19, 2009 | 15.25 | 15.62 | 15.02 | 15.62 | 5,612,903 | +0.64(+4.25%) |
Mar 18, 2009 | 14.41 | 15.18 | 14.15 | 14.98 | 6,680,040 | +0.47(+3.23%) |
Mar 17, 2009 | 13.69 | 14.51 | 13.39 | 14.51 | 4,776,782 | +0.83(+6.03%) |
Mar 16, 2009 | 14.02 | 14.22 | 13.62 | 13.69 | 3,452,122 | -0.21(-1.55%) |
Mar 13, 2009 | 14.18 | 14.35 | 13.47 | 13.90 | 0 | -0.17(-1.21%) |
Mar 12, 2009 | 13.34 | 14.18 | 13.02 | 14.07 | 6,134,980 | +0.60(+4.45%) |
Mar 11, 2009 | 13.52 | 13.99 | 13.18 | 13.47 | 6,673,866 | +0.36(+2.72%) |
Mar 10, 2009 | 11.93 | 13.21 | 11.93 | 13.12 | 7,675,743 | +1.45(+12.45%) |
Mar 09, 2009 | 11.58 | 12.12 | 11.43 | 11.66 | 3,743,099 | -0.02(-0.16%) |
Mar 06, 2009 | 11.82 | 12.35 | 11.33 | 11.68 | 0 | -0.09(-0.73%) |
Mar 05, 2009 | 12.47 | 12.47 | 11.60 | 11.77 | 7,560,459 | -0.86(-6.84%) |
Mar 04, 2009 | 12.58 | 12.90 | 12.47 | 12.63 | 6,823,187 | +0.61(+5.05%) |
Mar 02, 2009 | 12.97 | 13.08 | 11.92 | 12.03 | 6,435,394 | -1.20(-9.07%) |
Feb 27, 2009 | 13.11 | 13.92 | 12.93 | 13.23 | 0 | -0.37(-2.72%) |
Feb 26, 2009 | 13.04 | 14.28 | 12.97 | 13.60 | 13,967,357 | +1.53(+12.71%) |
Feb 25, 2009 | 12.46 | 12.58 | 11.80 | 12.06 | 4,571,772 | -0.40(-3.18%) |
Feb 24, 2009 | 11.93 | 12.61 | 11.77 | 12.46 | 4,136,288 | +0.67(+5.69%) |
Feb 23, 2009 | 12.64 | 12.77 | 11.72 | 11.79 | 3,925,707 | -0.78(-6.21%) |
Feb 20, 2009 | 12.54 | 12.80 | 12.17 | 12.57 | 6,377,511 | -0.30(-2.34%) |
Feb 19, 2009 | 13.17 | 13.70 | 12.78 | 12.87 | 4,535,666 | -0.33(-2.48%) |
Feb 18, 2009 | 13.17 | 13.53 | 12.75 | 13.20 | 4,447,783 | +0.13(+1.00%) |
Feb 17, 2009 | 13.63 | 13.63 | 12.90 | 13.07 | 5,545,290 | -1.01(-7.15%) |
Feb 13, 2009 | 14.20 | 14.60 | 13.91 | 14.07 | 3,350,887 | -0.15(-1.07%) |
Feb 12, 2009 | 13.96 | 14.27 | 13.55 | 14.22 | 3,694,130 | -0.05(-0.37%) |
Feb 11, 2009 | 14.18 | 14.62 | 13.96 | 14.28 | 3,370,798 | +0.20(+1.41%) |
Feb 10, 2009 | 14.68 | 15.20 | 13.93 | 14.08 | 6,208,145 | -0.79(-5.31%) |
Feb 09, 2009 | 14.85 | 15.25 | 14.58 | 14.87 | 3,506,459 | +0.05(+0.37%) |
Feb 06, 2009 | 14.66 | 15.14 | 14.40 | 14.81 | 7,077,769 | +0.31(+2.15%) |
Feb 05, 2009 | 14.29 | 14.80 | 13.90 | 14.50 | 7,526,826 | +0.06(+0.42%) |
Feb 04, 2009 | 14.49 | 15.00 | 14.31 | 14.44 | 6,749,229 | +0.20(+1.38%) |
Feb 03, 2009 | 13.93 | 14.41 | 13.82 | 14.24 | 4,678,547 | +0.48(+3.50%) |
Feb 02, 2009 | 13.62 | 14.06 | 13.20 | 13.76 | 6,113,188 | -0.21(-1.50%) |
Jan 30, 2009 | 14.68 | 14.91 | 13.73 | 13.97 | 0 | +0.80(+6.05%) |
Jan 29, 2009 | 13.54 | 13.75 | 13.06 | 13.17 | 4,107,173 | -0.72(-5.19%) |
Jan 28, 2009 | 13.36 | 14.14 | 13.36 | 13.89 | 4,959,775 | +0.83(+6.34%) |
Jan 27, 2009 | 12.72 | 13.33 | 12.70 | 13.07 | 3,092,264 | +0.38(+3.00%) |
Jan 26, 2009 | 12.56 | 13.20 | 12.36 | 12.69 | 4,452,240 | +0.13(+1.00%) |
Jan 23, 2009 | 12.17 | 12.92 | 11.87 | 12.56 | 4,623,839 | +0.11(+0.91%) |
Jan 22, 2009 | 12.95 | 13.03 | 12.08 | 12.45 | 5,895,616 | -0.81(-6.14%) |
Jan 21, 2009 | 12.06 | 13.26 | 12.06 | 13.26 | 7,435,124 | +1.36(+11.40%) |
Jan 20, 2009 | 13.13 | 13.32 | 11.80 | 11.91 | 6,369,594 | -1.33(-10.06%) |
Jan 16, 2009 | 13.17 | 13.28 | 12.54 | 13.24 | 6,481,009 | +0.42(+3.29%) |
Jan 15, 2009 | 12.95 | 13.02 | 12.00 | 12.81 | 7,636,051 | -0.14(-1.09%) |
Jan 14, 2009 | 13.45 | 13.45 | 12.71 | 12.96 | 4,607,271 | -0.74(-5.40%) |
Jan 13, 2009 | 13.72 | 14.09 | 13.38 | 13.70 | 7,530,440 | -0.09(-0.67%) |
Jan 12, 2009 | 14.54 | 14.54 | 13.65 | 13.79 | 3,786,573 | -0.82(-5.58%) |
Jan 09, 2009 | 15.17 | 15.18 | 14.29 | 14.60 | 4,643,086 | -0.52(-3.45%) |
Jan 08, 2009 | 14.94 | 15.17 | 14.66 | 15.12 | 5,523,712 | +0.01(+0.07%) |
Jan 07, 2009 | 15.47 | 15.51 | 14.72 | 15.11 | 6,988,997 | -0.62(-3.95%) |
Jan 06, 2009 | 14.65 | 16.03 | 14.65 | 15.73 | 10,135,329 | +1.28(+8.89%) |
Jan 05, 2009 | 14.31 | 14.77 | 14.19 | 14.45 | 5,082,603 | +0.04(+0.31%) |
Jan 02, 2009 | 13.88 | 14.56 | 13.58 | 14.41 | 0 | +0.91(+6.74%) |
Jan 01, 2009 | 13.57 | 13.87 | 13.44 | 13.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.57 | 13.87 | 13.44 | 13.50 | 4,056,132 | +0.04(+0.33%) |
Dec 30, 2008 | 13.18 | 13.48 | 12.78 | 13.45 | 5,748,530 | +0.35(+2.66%) |
Dec 29, 2008 | 13.29 | 13.46 | 12.71 | 13.10 | 3,402,325 | -0.19(-1.44%) |
Dec 26, 2008 | 13.10 | 13.34 | 12.89 | 13.29 | 2,605,808 | +0.34(+2.65%) |
Dec 24, 2008 | 12.53 | 13.05 | 12.45 | 12.95 | 2,344,011 | +0.42(+3.39%) |
Dec 23, 2008 | 12.54 | 12.85 | 12.33 | 12.53 | 3,866,691 | -0.06(-0.46%) |
Dec 22, 2008 | 13.51 | 13.76 | 12.21 | 12.58 | 4,849,596 | -1.06(-7.74%) |
Dec 19, 2008 | 13.36 | 13.80 | 13.12 | 13.64 | 6,375,974 | +0.59(+4.56%) |
Dec 18, 2008 | 14.27 | 14.28 | 12.84 | 13.05 | 5,841,152 | -1.04(-7.37%) |
Dec 17, 2008 | 14.18 | 14.51 | 13.76 | 14.08 | 6,358,909 | -0.50(-3.45%) |
Dec 16, 2008 | 13.76 | 14.64 | 13.35 | 14.59 | 5,291,323 | +1.12(+8.29%) |
Dec 15, 2008 | 13.87 | 14.21 | 13.18 | 13.47 | 5,571,005 | -0.17(-1.21%) |
Dec 12, 2008 | 12.58 | 13.87 | 12.19 | 13.64 | 0 | +0.65(+5.03%) |
Dec 11, 2008 | 13.33 | 13.86 | 12.73 | 12.98 | 4,676,200 | -0.47(-3.52%) |
Dec 10, 2008 | 13.33 | 13.54 | 12.92 | 13.46 | 4,389,664 | +0.61(+4.77%) |
Dec 09, 2008 | 12.05 | 13.20 | 11.60 | 12.84 | 8,153,877 | +0.42(+3.35%) |
Dec 08, 2008 | 12.06 | 12.70 | 11.93 | 12.43 | 6,364,106 | +1.12(+9.95%) |
Dec 05, 2008 | 10.47 | 11.31 | 9.922 | 11.30 | 0 | +0.57(+5.30%) |
Dec 04, 2008 | 11.23 | 11.74 | 10.43 | 10.73 | 5,896,573 | -0.74(-6.48%) |
Dec 03, 2008 | 11.33 | 11.98 | 11.05 | 11.48 | 6,083,905 | -0.20(-1.75%) |
Dec 02, 2008 | 11.12 | 11.77 | 11.08 | 11.68 | 6,533,011 | +0.86(+7.97%) |