Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.17 | 33.24 | 31.87 | 32.49 | 1,662,505 | -0.23(-0.70%) |
Sep 29, 2009 | 32.72 | 33.78 | 32.37 | 32.72 | 2,702,842 | +0.46(+1.42%) |
Sep 28, 2009 | 32.05 | 32.57 | 31.56 | 32.26 | 865,711 | +0.40(+1.25%) |
Sep 25, 2009 | 31.95 | 32.88 | 31.61 | 31.86 | 983,023 | -0.35(-1.09%) |
Sep 24, 2009 | 33.11 | 33.40 | 31.79 | 32.21 | 1,187,377 | -0.86(-2.61%) |
Sep 23, 2009 | 33.66 | 34.17 | 32.71 | 33.08 | 1,290,752 | -0.36(-1.07%) |
Sep 22, 2009 | 33.01 | 33.87 | 32.78 | 33.43 | 1,415,454 | +0.93(+2.87%) |
Sep 21, 2009 | 32.24 | 33.05 | 31.98 | 32.50 | 1,666,747 | -0.02(-0.05%) |
Sep 18, 2009 | 32.41 | 32.89 | 31.86 | 32.52 | 1,751,143 | -0.08(-0.23%) |
Sep 17, 2009 | 32.30 | 33.87 | 32.05 | 32.59 | 1,489,745 | +0.01(+0.04%) |
Sep 16, 2009 | 32.05 | 33.01 | 32.05 | 32.58 | 1,379,142 | +1.02(+3.25%) |
Sep 15, 2009 | 30.93 | 32.16 | 30.80 | 31.56 | 1,437,624 | +0.31(+0.98%) |
Sep 14, 2009 | 30.66 | 31.44 | 30.00 | 31.25 | 1,103,499 | +0.34(+1.09%) |
Sep 11, 2009 | 31.16 | 31.57 | 30.56 | 30.91 | 1,271,842 | -0.31(-1.00%) |
Sep 10, 2009 | 30.15 | 31.24 | 29.73 | 31.23 | 1,379,046 | +1.13(+3.75%) |
Sep 09, 2009 | 30.03 | 30.37 | 29.60 | 30.10 | 1,422,863 | +0.02(+0.08%) |
Sep 08, 2009 | 29.85 | 30.19 | 29.27 | 30.08 | 1,155,830 | +0.76(+2.60%) |
Sep 04, 2009 | 28.34 | 29.39 | 28.03 | 29.31 | 1,143,901 | +0.92(+3.25%) |
Sep 03, 2009 | 28.05 | 28.49 | 27.40 | 28.39 | 850,407 | +0.68(+2.45%) |
Sep 02, 2009 | 27.20 | 28.03 | 27.20 | 27.71 | 1,202,537 | -0.27(-0.96%) |
Sep 01, 2009 | 27.79 | 29.13 | 27.69 | 27.98 | 1,958,710 | -0.22(-0.78%) |
Aug 31, 2009 | 28.21 | 28.30 | 27.71 | 28.20 | 1,277,584 | -0.55(-1.91%) |
Aug 28, 2009 | 28.47 | 28.76 | 28.13 | 28.75 | 1,365,461 | +0.62(+2.20%) |
Aug 27, 2009 | 27.52 | 28.51 | 26.90 | 28.13 | 1,171,022 | +0.47(+1.71%) |
Aug 26, 2009 | 27.51 | 28.01 | 26.86 | 27.66 | 1,071,078 | +0.02(+0.06%) |
Aug 25, 2009 | 27.82 | 28.40 | 27.57 | 27.64 | 1,576,543 | +0.16(+0.58%) |
Aug 24, 2009 | 27.82 | 28.22 | 27.32 | 27.48 | 1,075,461 | -0.31(-1.10%) |
Aug 21, 2009 | 27.81 | 27.94 | 27.45 | 27.79 | 896,101 | +0.63(+2.30%) |
Aug 20, 2009 | 26.29 | 27.33 | 26.26 | 27.16 | 946,149 | +0.86(+3.28%) |
Aug 19, 2009 | 25.87 | 26.44 | 25.79 | 26.30 | 1,570,043 | -0.20(-0.75%) |
Aug 18, 2009 | 26.78 | 26.84 | 26.27 | 26.50 | 1,944,549 | -0.24(-0.91%) |
Aug 17, 2009 | 27.06 | 27.58 | 26.37 | 26.74 | 1,121,035 | -1.30(-4.64%) |
Aug 14, 2009 | 28.64 | 28.67 | 27.67 | 28.04 | 1,167,885 | -0.19(-0.68%) |
Aug 13, 2009 | 27.36 | 28.41 | 27.29 | 28.23 | 1,287,818 | +1.18(+4.35%) |
Aug 12, 2009 | 26.29 | 27.40 | 26.01 | 27.05 | 1,418,336 | +0.70(+2.66%) |
Aug 11, 2009 | 26.81 | 26.92 | 26.11 | 26.35 | 1,314,885 | -0.75(-2.76%) |
Aug 10, 2009 | 27.16 | 27.32 | 26.70 | 27.10 | 1,376,175 | -0.15(-0.53%) |
Aug 07, 2009 | 26.79 | 27.50 | 26.24 | 27.24 | 996,342 | +1.12(+4.30%) |
Aug 06, 2009 | 26.64 | 27.08 | 25.95 | 26.12 | 1,717,646 | -0.25(-0.96%) |
Aug 05, 2009 | 26.42 | 26.84 | 25.97 | 26.37 | 1,557,959 | -0.27(-1.00%) |
Aug 04, 2009 | 26.61 | 26.87 | 26.27 | 26.64 | 1,117,553 | -0.28(-1.05%) |
Aug 03, 2009 | 26.53 | 27.13 | 26.05 | 26.92 | 2,149,779 | +1.19(+4.63%) |
Jul 31, 2009 | 25.92 | 26.24 | 25.42 | 25.73 | 2,086,671 | -0.08(-0.30%) |
Jul 30, 2009 | 26.44 | 26.68 | 25.70 | 25.81 | 2,726,720 | -0.12(-0.47%) |
Jul 29, 2009 | 27.01 | 27.12 | 25.61 | 25.93 | 5,297,868 | -2.60(-9.12%) |
Jul 28, 2009 | 27.67 | 28.84 | 27.63 | 28.53 | 1,952,203 | +0.21(+0.73%) |
Jul 27, 2009 | 28.07 | 28.33 | 27.48 | 28.33 | 1,393,918 | +0.89(+3.26%) |
Jul 24, 2009 | 27.45 | 28.13 | 26.96 | 27.43 | 1,380,314 | -0.26(-0.94%) |
Jul 23, 2009 | 27.74 | 29.08 | 27.14 | 27.69 | 4,391,298 | -2.63(-8.68%) |
Jul 22, 2009 | 29.41 | 30.49 | 29.27 | 30.33 | 1,113,008 | +0.14(+0.46%) |
Jul 21, 2009 | 30.53 | 30.53 | 29.28 | 30.19 | 1,134,687 | -0.03(-0.10%) |
Jul 20, 2009 | 30.01 | 30.49 | 29.67 | 30.22 | 840,919 | +0.66(+2.22%) |
Jul 17, 2009 | 29.69 | 29.95 | 28.99 | 29.56 | 986,072 | -0.11(-0.39%) |
Jul 16, 2009 | 28.94 | 29.88 | 28.81 | 29.68 | 988,824 | +0.56(+1.91%) |
Jul 15, 2009 | 28.05 | 29.28 | 28.05 | 29.12 | 1,168,300 | +1.64(+5.97%) |
Jul 14, 2009 | 27.15 | 27.75 | 26.88 | 27.48 | 848,910 | +0.74(+2.77%) |
Jul 13, 2009 | 26.40 | 26.78 | 25.56 | 26.74 | 1,144,195 | +0.38(+1.45%) |
Jul 10, 2009 | 25.98 | 26.40 | 25.72 | 26.36 | 1,266,217 | +0.11(+0.41%) |
Jul 09, 2009 | 26.33 | 26.93 | 25.73 | 26.25 | 968,520 | +0.35(+1.36%) |
Jul 08, 2009 | 27.00 | 27.62 | 25.08 | 25.90 | 1,625,779 | -1.08(-4.02%) |
Jul 07, 2009 | 27.90 | 28.04 | 26.88 | 26.98 | 1,400,776 | -0.73(-2.62%) |
Jul 06, 2009 | 28.20 | 28.49 | 26.79 | 27.71 | 1,488,125 | -1.36(-4.67%) |
Jul 02, 2009 | 28.53 | 29.60 | 28.24 | 29.07 | 1,204,312 | -0.22(-0.76%) |
Jul 01, 2009 | 29.57 | 30.62 | 29.20 | 29.29 | 666,120 | -0.02(-0.05%) |
Jun 30, 2009 | 29.47 | 29.59 | 28.59 | 29.30 | 1,068,761 | -0.11(-0.36%) |
Jun 29, 2009 | 28.93 | 29.79 | 28.68 | 29.41 | 1,440,599 | +0.57(+1.99%) |
Jun 26, 2009 | 29.75 | 30.43 | 28.68 | 28.84 | 1,819,699 | -1.02(-3.40%) |
Jun 25, 2009 | 28.86 | 29.92 | 28.82 | 29.85 | 1,011,138 | +0.81(+2.79%) |
Jun 24, 2009 | 29.22 | 30.00 | 28.55 | 29.04 | 1,174,998 | +0.25(+0.87%) |
Jun 23, 2009 | 28.74 | 29.41 | 27.91 | 28.79 | 901,669 | +0.28(+0.99%) |
Jun 22, 2009 | 30.04 | 30.04 | 28.48 | 28.51 | 1,135,371 | -1.98(-6.51%) |
Jun 19, 2009 | 30.89 | 31.49 | 30.36 | 30.50 | 1,006,170 | -0.04(-0.12%) |
Jun 18, 2009 | 30.01 | 31.09 | 29.20 | 30.53 | 836,519 | +0.44(+1.45%) |
Jun 17, 2009 | 30.21 | 30.79 | 28.66 | 30.10 | 1,635,913 | -0.25(-0.83%) |
Jun 16, 2009 | 31.38 | 32.43 | 30.03 | 30.35 | 1,707,754 | -0.62(-2.00%) |
Jun 15, 2009 | 31.40 | 31.40 | 30.35 | 30.97 | 1,193,803 | -1.46(-4.50%) |
Jun 12, 2009 | 32.27 | 32.60 | 31.52 | 32.43 | 872,050 | -0.47(-1.44%) |
Jun 11, 2009 | 32.64 | 33.43 | 32.40 | 32.90 | 1,448,867 | +0.44(+1.34%) |
Jun 10, 2009 | 32.82 | 32.82 | 31.49 | 32.46 | 1,894,088 | -0.18(-0.56%) |
Jun 09, 2009 | 30.56 | 32.93 | 30.40 | 32.65 | 2,744,204 | +3.17(+10.75%) |
Jun 08, 2009 | 29.01 | 29.75 | 28.60 | 29.48 | 741,788 | -0.99(-3.26%) |
Jun 05, 2009 | 30.22 | 30.80 | 29.19 | 30.47 | 1,344,817 | +0.79(+2.68%) |
Jun 04, 2009 | 29.16 | 30.08 | 28.71 | 29.68 | 1,567,484 | +0.72(+2.48%) |
Jun 03, 2009 | 29.75 | 30.11 | 28.46 | 28.96 | 1,422,062 | -1.61(-5.27%) |
Jun 02, 2009 | 29.49 | 30.70 | 29.49 | 30.57 | 1,982,974 | +0.60(+1.99%) |
Jun 01, 2009 | 29.41 | 30.64 | 29.41 | 29.98 | 2,385,438 | +0.98(+3.37%) |
May 29, 2009 | 29.36 | 29.43 | 28.31 | 29.00 | 1,312,365 | +0.02(+0.05%) |
May 28, 2009 | 29.15 | 29.65 | 28.28 | 28.98 | 1,421,407 | +0.30(+1.04%) |
May 27, 2009 | 28.43 | 29.82 | 28.43 | 28.69 | 1,978,573 | +0.15(+0.54%) |
May 26, 2009 | 26.95 | 28.79 | 26.61 | 28.53 | 1,179,631 | +1.20(+4.38%) |
May 22, 2009 | 27.93 | 28.23 | 27.33 | 27.33 | 865,376 | -0.21(-0.78%) |
May 21, 2009 | 28.30 | 28.45 | 27.21 | 27.55 | 1,108,587 | -1.46(-5.03%) |
May 20, 2009 | 28.70 | 30.21 | 28.70 | 29.01 | 2,072,445 | +0.84(+2.98%) |
May 19, 2009 | 27.44 | 28.88 | 27.18 | 28.17 | 1,272,475 | +0.84(+3.07%) |
May 18, 2009 | 25.67 | 27.33 | 25.50 | 27.33 | 1,344,850 | +2.11(+8.35%) |
May 15, 2009 | 25.69 | 26.19 | 24.95 | 25.22 | 1,281,380 | -0.36(-1.40%) |
May 14, 2009 | 25.23 | 25.98 | 24.25 | 25.58 | 1,639,167 | +0.48(+1.92%) |
May 13, 2009 | 27.01 | 27.01 | 24.92 | 25.10 | 1,750,960 | -2.48(-9.00%) |
May 12, 2009 | 28.07 | 28.07 | 26.40 | 27.58 | 1,175,257 | +0.18(+0.67%) |
May 11, 2009 | 27.95 | 28.08 | 27.05 | 27.40 | 1,747,700 | -1.43(-4.95%) |
May 08, 2009 | 28.02 | 29.24 | 27.72 | 28.82 | 935,723 | +1.07(+3.85%) |
May 07, 2009 | 29.21 | 29.38 | 27.21 | 27.75 | 1,485,182 | -1.11(-3.86%) |
May 06, 2009 | 29.03 | 29.24 | 27.87 | 28.87 | 1,168,907 | +0.47(+1.64%) |
May 05, 2009 | 28.98 | 29.32 | 27.66 | 28.40 | 1,998,101 | -0.82(-2.82%) |
May 04, 2009 | 27.91 | 29.35 | 27.91 | 29.23 | 1,664,998 | +1.53(+5.54%) |
May 01, 2009 | 26.81 | 28.66 | 26.61 | 27.69 | 1,355,991 | +0.80(+2.98%) |
Apr 30, 2009 | 26.56 | 27.25 | 26.00 | 26.89 | 1,272,140 | +0.92(+3.53%) |
Apr 29, 2009 | 24.98 | 26.24 | 24.79 | 25.98 | 2,105,043 | +1.23(+4.97%) |
Apr 28, 2009 | 24.24 | 25.27 | 23.68 | 24.75 | 2,497,294 | -0.98(-3.80%) |
Apr 27, 2009 | 26.33 | 27.08 | 25.11 | 25.72 | 1,587,686 | -1.54(-5.65%) |
Apr 24, 2009 | 25.37 | 27.75 | 25.21 | 27.27 | 2,579,623 | +1.90(+7.49%) |
Apr 23, 2009 | 26.21 | 26.21 | 23.74 | 25.37 | 5,011,569 | -2.51(-9.01%) |
Apr 22, 2009 | 28.26 | 29.45 | 27.56 | 27.88 | 3,216,417 | +0.42(+1.51%) |
Apr 21, 2009 | 26.68 | 28.70 | 26.55 | 27.46 | 2,541,813 | +0.54(+2.00%) |
Apr 20, 2009 | 27.65 | 28.20 | 26.54 | 26.92 | 2,191,679 | -1.36(-4.80%) |
Apr 17, 2009 | 27.37 | 28.54 | 26.51 | 28.28 | 1,986,835 | +1.05(+3.87%) |
Apr 16, 2009 | 26.37 | 27.43 | 25.52 | 27.23 | 1,514,411 | +1.15(+4.39%) |
Apr 15, 2009 | 25.81 | 26.20 | 25.01 | 26.08 | 1,177,790 | +0.31(+1.18%) |
Apr 14, 2009 | 26.63 | 26.95 | 25.40 | 25.78 | 2,147,643 | -1.13(-4.20%) |
Apr 13, 2009 | 25.59 | 27.23 | 24.86 | 26.91 | 1,662,859 | +0.94(+3.62%) |
Apr 09, 2009 | 25.07 | 26.14 | 24.27 | 25.97 | 1,566,979 | +1.93(+8.03%) |
Apr 08, 2009 | 23.56 | 24.34 | 23.23 | 24.04 | 1,603,477 | +0.66(+2.81%) |
Apr 07, 2009 | 23.30 | 23.64 | 22.95 | 23.38 | 1,883,453 | -0.12(-0.52%) |
Apr 06, 2009 | 23.09 | 23.68 | 22.73 | 23.50 | 1,501,473 | -0.53(-2.22%) |
Apr 03, 2009 | 23.07 | 24.06 | 22.72 | 24.04 | 2,509,137 | +0.95(+4.13%) |
Apr 02, 2009 | 21.78 | 24.17 | 21.21 | 23.08 | 2,567,894 | +1.67(+7.81%) |
Apr 01, 2009 | 19.40 | 21.69 | 19.07 | 21.41 | 2,869,892 | +1.31(+6.53%) |
Mar 31, 2009 | 20.27 | 20.80 | 20.00 | 20.10 | 2,082,360 | +0.29(+1.46%) |
Mar 30, 2009 | 20.61 | 20.61 | 19.40 | 19.81 | 1,453,382 | -2.38(-10.73%) |
Mar 26, 2009 | 21.43 | 22.43 | 21.34 | 22.19 | 1,895,761 | +1.23(+5.86%) |
Mar 25, 2009 | 20.24 | 21.81 | 20.04 | 20.96 | 1,898,744 | +0.82(+4.05%) |
Mar 24, 2009 | 19.51 | 20.80 | 19.14 | 20.14 | 1,703,863 | +0.15(+0.76%) |
Mar 23, 2009 | 19.78 | 20.00 | 19.57 | 19.99 | 1,593,793 | +2.00(+11.12%) |
Mar 20, 2009 | 19.08 | 19.29 | 17.75 | 17.99 | 1,669,747 | -1.08(-5.64%) |
Mar 19, 2009 | 18.69 | 20.27 | 18.66 | 19.07 | 2,833,142 | +0.92(+5.09%) |
Mar 18, 2009 | 16.99 | 18.43 | 16.65 | 18.14 | 2,727,881 | +1.01(+5.88%) |
Mar 17, 2009 | 17.43 | 17.46 | 16.21 | 17.14 | 3,129,355 | -0.98(-5.39%) |
Mar 16, 2009 | 18.38 | 18.70 | 18.07 | 18.11 | 3,389,328 | -0.02(-0.13%) |
Mar 13, 2009 | 17.75 | 18.29 | 17.20 | 18.14 | 0 | +0.67(+3.85%) |
Mar 12, 2009 | 17.71 | 17.71 | 16.53 | 17.46 | 3,739,515 | -0.38(-2.14%) |
Mar 11, 2009 | 17.74 | 19.06 | 17.35 | 17.85 | 3,667,552 | -1.02(-5.42%) |
Mar 10, 2009 | 17.26 | 18.95 | 17.18 | 18.87 | 2,837,485 | +2.03(+12.06%) |
Mar 09, 2009 | 16.94 | 17.63 | 16.49 | 16.84 | 2,291,636 | -0.29(-1.69%) |
Mar 06, 2009 | 17.14 | 17.72 | 16.20 | 17.13 | 0 | +0.37(+2.19%) |
Mar 05, 2009 | 17.14 | 17.51 | 16.53 | 16.76 | 2,135,736 | -1.05(-5.87%) |
Mar 04, 2009 | 17.71 | 18.53 | 17.43 | 17.81 | 2,749,014 | +2.68(+17.71%) |
Mar 02, 2009 | 17.68 | 17.82 | 15.08 | 15.13 | 3,703,363 | -3.03(-16.69%) |
Feb 27, 2009 | 17.67 | 18.98 | 17.46 | 18.16 | 0 | +0.05(+0.25%) |
Feb 26, 2009 | 18.68 | 19.28 | 17.92 | 18.11 | 2,244,402 | -0.34(-1.82%) |
Feb 25, 2009 | 18.76 | 19.66 | 18.16 | 18.45 | 2,517,716 | -0.47(-2.46%) |
Feb 24, 2009 | 18.35 | 19.08 | 17.70 | 18.92 | 2,464,217 | +0.92(+5.13%) |
Feb 23, 2009 | 20.08 | 20.21 | 17.84 | 17.99 | 4,137,174 | -1.85(-9.31%) |
Feb 20, 2009 | 18.82 | 20.13 | 18.43 | 19.84 | 0 | +0.65(+3.38%) |
Feb 19, 2009 | 16.79 | 20.23 | 16.79 | 19.19 | 6,182,869 | +3.18(+19.89%) |
Feb 18, 2009 | 16.92 | 16.94 | 15.46 | 16.01 | 3,048,187 | -0.84(-4.98%) |
Feb 17, 2009 | 17.92 | 18.20 | 16.80 | 16.85 | 2,573,235 | -1.67(-9.03%) |
Feb 13, 2009 | 18.47 | 18.87 | 18.13 | 18.52 | 0 | -0.05(-0.25%) |
Feb 12, 2009 | 17.75 | 18.66 | 17.35 | 18.56 | 2,563,319 | +0.26(+1.42%) |
Feb 11, 2009 | 18.47 | 19.10 | 17.76 | 18.30 | 2,300,051 | +0.05(+0.25%) |
Feb 10, 2009 | 19.12 | 20.05 | 18.06 | 18.26 | 2,606,362 | -1.08(-5.60%) |
Feb 09, 2009 | 20.39 | 21.03 | 18.66 | 19.34 | 3,502,035 | -1.16(-5.66%) |
Feb 06, 2009 | 19.14 | 20.74 | 19.14 | 20.50 | 0 | +1.34(+7.01%) |
Feb 05, 2009 | 18.37 | 19.34 | 18.37 | 19.16 | 2,288,572 | +0.30(+1.58%) |
Feb 04, 2009 | 17.90 | 19.46 | 17.82 | 18.86 | 3,097,262 | +0.97(+5.42%) |
Feb 03, 2009 | 17.15 | 18.04 | 16.69 | 17.89 | 2,527,945 | +0.93(+5.49%) |
Feb 02, 2009 | 16.69 | 17.42 | 16.31 | 16.96 | 2,315,480 | +0.07(+0.41%) |
Jan 30, 2009 | 17.66 | 17.92 | 16.72 | 16.89 | 0 | -0.33(-1.91%) |
Jan 29, 2009 | 17.59 | 17.60 | 16.84 | 17.22 | 2,962,281 | -0.63(-3.55%) |
Jan 28, 2009 | 16.76 | 18.30 | 16.57 | 17.85 | 2,799,772 | +1.56(+9.61%) |
Jan 27, 2009 | 15.47 | 16.50 | 15.46 | 16.29 | 2,095,124 | +1.04(+6.81%) |
Jan 26, 2009 | 15.88 | 16.66 | 14.92 | 15.25 | 1,454,488 | -0.45(-2.87%) |
Jan 23, 2009 | 14.70 | 16.31 | 14.51 | 15.70 | 0 | +0.37(+2.44%) |
Jan 22, 2009 | 15.20 | 15.92 | 14.77 | 15.33 | 1,671,106 | -0.47(-2.95%) |
Jan 21, 2009 | 14.52 | 15.82 | 14.47 | 15.79 | 1,636,570 | +1.50(+10.52%) |
Jan 20, 2009 | 15.14 | 15.59 | 14.14 | 14.29 | 1,404,755 | -1.18(-7.60%) |
Jan 16, 2009 | 15.84 | 16.08 | 14.59 | 15.47 | 0 | -0.07(-0.44%) |
Jan 15, 2009 | 14.57 | 15.72 | 13.93 | 15.53 | 2,123,950 | +0.61(+4.09%) |
Jan 14, 2009 | 15.72 | 15.98 | 14.77 | 14.92 | 1,664,511 | -1.40(-8.56%) |
Jan 13, 2009 | 16.05 | 16.47 | 15.32 | 16.32 | 1,115,106 | +0.50(+3.19%) |
Jan 12, 2009 | 17.72 | 17.72 | 15.56 | 15.82 | 2,466,406 | -2.05(-11.45%) |
Jan 09, 2009 | 19.17 | 19.36 | 17.72 | 17.86 | 2,985,524 | -1.21(-6.36%) |
Jan 08, 2009 | 18.30 | 19.16 | 18.07 | 19.08 | 2,883,037 | +0.74(+4.04%) |
Jan 07, 2009 | 18.40 | 18.87 | 17.90 | 18.34 | 3,638,377 | -0.38(-2.04%) |
Jan 06, 2009 | 17.50 | 19.05 | 17.37 | 18.72 | 3,424,934 | +1.53(+8.93%) |
Jan 05, 2009 | 16.53 | 17.46 | 16.19 | 17.18 | 2,193,901 | +0.65(+3.92%) |
Jan 02, 2009 | 15.30 | 16.59 | 15.19 | 16.53 | 0 | +1.31(+8.63%) |
Jan 01, 2009 | 15.14 | 15.61 | 15.08 | 15.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.14 | 15.61 | 15.08 | 15.22 | 1,013,205 | +0.18(+1.22%) |
Dec 30, 2008 | 14.81 | 15.04 | 14.27 | 15.04 | 1,279,662 | +0.43(+2.93%) |
Dec 29, 2008 | 15.26 | 15.26 | 14.46 | 14.61 | 1,151,640 | -0.34(-2.25%) |
Dec 26, 2008 | 14.57 | 15.02 | 14.39 | 14.95 | 0 | +0.44(+3.00%) |
Dec 24, 2008 | 14.86 | 14.86 | 14.34 | 14.51 | 316,620 | -0.21(-1.40%) |
Dec 23, 2008 | 14.77 | 15.03 | 14.15 | 14.72 | 1,879,063 | +0.15(+1.00%) |
Dec 22, 2008 | 16.14 | 16.17 | 14.12 | 14.57 | 1,572,614 | -1.53(-9.48%) |
Dec 19, 2008 | 16.45 | 16.76 | 15.80 | 16.10 | 2,808,307 | -0.28(-1.72%) |
Dec 18, 2008 | 18.32 | 18.52 | 16.06 | 16.38 | 2,093,364 | -1.88(-10.28%) |
Dec 17, 2008 | 17.92 | 19.31 | 17.48 | 18.26 | 1,958,862 | -0.11(-0.58%) |
Dec 16, 2008 | 16.92 | 18.37 | 16.57 | 18.37 | 1,876,433 | +1.61(+9.61%) |
Dec 15, 2008 | 17.72 | 18.25 | 16.40 | 16.76 | 2,089,832 | -0.70(-4.02%) |
Dec 12, 2008 | 15.52 | 17.64 | 15.52 | 17.46 | 0 | +0.73(+4.33%) |
Dec 11, 2008 | 17.85 | 18.39 | 16.43 | 16.73 | 2,033,443 | -1.23(-6.84%) |
Dec 10, 2008 | 16.14 | 17.96 | 15.94 | 17.96 | 2,868,171 | +2.16(+13.67%) |
Dec 09, 2008 | 15.70 | 16.69 | 14.97 | 15.80 | 2,646,494 | -0.18(-1.10%) |
Dec 08, 2008 | 14.32 | 16.19 | 14.32 | 15.98 | 2,149,770 | +2.19(+15.89%) |
Dec 05, 2008 | 12.92 | 13.81 | 12.29 | 13.79 | 0 | +0.73(+5.61%) |
Dec 04, 2008 | 12.56 | 13.44 | 12.53 | 13.05 | 2,974,111 | +0.25(+1.97%) |
Dec 03, 2008 | 12.40 | 13.38 | 12.27 | 12.80 | 3,385,699 | -0.72(-5.31%) |
Dec 02, 2008 | 13.36 | 14.36 | 13.05 | 13.52 | 2,873,008 | +0.56(+4.36%) |
Dec 01, 2008 | 15.03 | 15.11 | 12.95 | 12.95 | 2,693,779 | -2.79(-17.70%) |
Nov 28, 2008 | 15.57 | 15.76 | 15.07 | 15.74 | 597,197 | -0.06(-0.39%) |
Nov 26, 2008 | 13.79 | 15.84 | 13.49 | 15.80 | 2,050,909 | +1.82(+12.99%) |
Nov 25, 2008 | 12.40 | 14.14 | 12.12 | 13.98 | 2,444,849 | +1.81(+14.86%) |
Nov 24, 2008 | 11.50 | 12.49 | 11.31 | 12.18 | 2,467,308 | +0.92(+8.14%) |
Nov 21, 2008 | 10.40 | 11.26 | 9.916 | 11.26 | 2,769,023 | +1.62(+16.79%) |
Nov 20, 2008 | 11.52 | 11.87 | 9.603 | 9.641 | 2,712,503 | -2.16(-18.31%) |
Nov 19, 2008 | 13.13 | 13.65 | 11.80 | 11.80 | 2,118,052 | -1.68(-12.46%) |
Nov 18, 2008 | 13.82 | 14.16 | 13.01 | 13.48 | 1,923,582 | -0.23(-1.67%) |
Nov 17, 2008 | 14.33 | 14.51 | 13.53 | 13.71 | 1,914,380 | -0.79(-5.47%) |
Nov 14, 2008 | 15.80 | 15.80 | 14.11 | 14.50 | 0 | -1.51(-9.44%) |
Nov 13, 2008 | 14.34 | 16.01 | 13.15 | 16.01 | 2,420,435 | +1.91(+13.53%) |
Nov 12, 2008 | 15.18 | 15.52 | 14.02 | 14.11 | 2,680,541 | -1.55(-9.90%) |
Nov 11, 2008 | 16.59 | 16.79 | 15.29 | 15.66 | 1,589,857 | -1.21(-7.15%) |
Nov 10, 2008 | 17.67 | 18.23 | 16.27 | 16.86 | 1,845,438 | -0.24(-1.38%) |
Nov 07, 2008 | 16.78 | 17.89 | 16.33 | 17.10 | 0 | +0.69(+4.19%) |
Nov 06, 2008 | 18.01 | 18.26 | 16.23 | 16.41 | 1,964,347 | -1.85(-10.12%) |
Nov 05, 2008 | 20.47 | 20.76 | 18.15 | 18.26 | 2,229,212 | -2.56(-12.28%) |
Nov 04, 2008 | 20.78 | 21.48 | 20.25 | 20.82 | 2,825,505 | +0.64(+3.18%) |
Nov 03, 2008 | 19.03 | 21.18 | 18.69 | 20.17 | 2,916,995 | +1.06(+5.55%) |
Oct 31, 2008 | 18.27 | 19.61 | 17.69 | 19.11 | 0 | +0.58(+3.13%) |
Oct 30, 2008 | 18.57 | 19.50 | 17.50 | 18.53 | 2,519,804 | +0.51(+2.84%) |
Oct 29, 2008 | 16.18 | 19.07 | 15.64 | 18.02 | 4,684,780 | +1.90(+11.79%) |
Oct 28, 2008 | 13.58 | 16.12 | 13.01 | 16.12 | 4,552,859 | +3.02(+23.08%) |
Oct 27, 2008 | 14.55 | 14.88 | 13.07 | 13.10 | 2,764,360 | -1.81(-12.14%) |
Oct 24, 2008 | 13.35 | 15.46 | 12.68 | 14.91 | 0 | -0.29(-1.91%) |
Oct 23, 2008 | 17.07 | 17.72 | 14.55 | 15.20 | 4,936,965 | -1.67(-9.91%) |
Oct 22, 2008 | 19.37 | 19.72 | 16.04 | 16.87 | 5,338,938 | -3.27(-16.22%) |
Oct 21, 2008 | 20.14 | 21.09 | 19.24 | 20.14 | 4,747,960 | -0.36(-1.75%) |
Oct 20, 2008 | 19.74 | 21.07 | 19.23 | 20.50 | 3,275,346 | +1.26(+6.55%) |
Oct 17, 2008 | 18.82 | 20.75 | 16.81 | 19.24 | 0 | -0.35(-1.79%) |
Oct 16, 2008 | 18.13 | 20.57 | 17.88 | 19.59 | 5,677,751 | +2.50(+14.66%) |
Oct 15, 2008 | 20.23 | 20.23 | 17.08 | 17.08 | 2,286,643 | -3.38(-16.52%) |
Oct 14, 2008 | 21.76 | 22.29 | 20.35 | 20.46 | 6,319,827 | -0.61(-2.90%) |
Oct 13, 2008 | 17.95 | 21.08 | 17.40 | 21.08 | 2,691,002 | +4.07(+23.92%) |
Oct 10, 2008 | 16.17 | 18.63 | 15.57 | 17.01 | 0 | -0.74(-4.17%) |
Oct 09, 2008 | 20.35 | 21.40 | 17.65 | 17.75 | 3,079,042 | -2.31(-11.53%) |
Oct 08, 2008 | 18.64 | 21.30 | 17.77 | 20.06 | 4,856,346 | +0.69(+3.55%) |
Oct 07, 2008 | 21.83 | 22.69 | 19.32 | 19.37 | 4,076,956 | -2.22(-10.29%) |
Oct 06, 2008 | 22.67 | 22.70 | 19.10 | 21.59 | 3,248,173 | -1.88(-8.00%) |
Oct 03, 2008 | 24.17 | 25.62 | 23.27 | 23.47 | 0 | -0.22(-0.93%) |
Oct 02, 2008 | 27.85 | 28.23 | 23.53 | 23.69 | 2,774,521 | -4.38(-15.61%) |