Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.35 | 25.59 | 25.25 | 25.48 | 21,974 | -0.05(-0.21%) |
Sep 29, 2009 | 25.56 | 25.64 | 25.50 | 25.53 | 12,991 | -0.01(-0.05%) |
Sep 28, 2009 | 25.23 | 25.59 | 25.23 | 25.54 | 27,501 | +0.35(+1.39%) |
Sep 25, 2009 | 25.19 | 26.05 | 25.13 | 25.19 | 12,709 | -0.01(-0.03%) |
Sep 24, 2009 | 25.54 | 25.57 | 25.17 | 25.20 | 31,137 | -0.24(-0.93%) |
Sep 23, 2009 | 25.60 | 25.89 | 25.44 | 25.44 | 26,078 | -0.11(-0.45%) |
Sep 22, 2009 | 25.56 | 25.60 | 25.51 | 25.55 | 12,337 | +0.09(+0.34%) |
Sep 21, 2009 | 25.48 | 25.56 | 24.78 | 25.46 | 17,663 | -0.39(-1.51%) |
Sep 18, 2009 | 25.88 | 25.88 | 25.31 | 25.85 | 34,125 | +0.10(+0.39%) |
Sep 17, 2009 | 25.88 | 25.97 | 25.67 | 25.75 | 22,023 | -0.09(-0.36%) |
Sep 16, 2009 | 25.63 | 25.86 | 25.54 | 25.85 | 23,632 | +0.28(+1.11%) |
Sep 15, 2009 | 25.33 | 25.57 | 25.27 | 25.56 | 18,749 | +0.24(+0.96%) |
Sep 14, 2009 | 25.01 | 25.34 | 24.96 | 25.32 | 16,935 | +0.17(+0.70%) |
Sep 11, 2009 | 25.12 | 25.25 | 25.06 | 25.15 | 42,760 | +0.01(+0.05%) |
Sep 10, 2009 | 24.89 | 25.13 | 24.83 | 25.13 | 19,979 | +0.21(+0.84%) |
Sep 09, 2009 | 24.75 | 24.94 | 24.69 | 24.92 | 45,636 | +0.20(+0.82%) |
Sep 08, 2009 | 24.69 | 24.72 | 24.61 | 24.72 | 16,569 | +0.20(+0.82%) |
Sep 04, 2009 | 24.27 | 24.53 | 24.19 | 24.52 | 29,603 | +0.23(+0.94%) |
Sep 03, 2009 | 24.45 | 24.45 | 24.06 | 24.29 | 16,873 | +0.15(+0.61%) |
Sep 02, 2009 | 24.17 | 24.22 | 24.08 | 24.14 | 27,941 | -0.14(-0.58%) |
Sep 01, 2009 | 24.61 | 24.80 | 24.22 | 24.29 | 38,452 | -0.37(-1.50%) |
Aug 31, 2009 | 24.79 | 24.79 | 24.59 | 24.66 | 24,470 | -0.29(-1.16%) |
Aug 28, 2009 | 25.11 | 25.11 | 24.83 | 24.94 | 28,653 | -0.03(-0.13%) |
Aug 27, 2009 | 24.98 | 25.07 | 24.70 | 24.98 | 40,046 | -0.01(-0.05%) |
Aug 26, 2009 | 24.90 | 25.01 | 24.87 | 24.99 | 96,028 | +0.07(+0.27%) |
Aug 25, 2009 | 24.95 | 25.15 | 24.36 | 24.92 | 42,576 | +0.04(+0.16%) |
Aug 24, 2009 | 24.86 | 25.03 | 24.81 | 24.88 | 34,224 | +0.05(+0.18%) |
Aug 21, 2009 | 24.51 | 25.23 | 24.46 | 24.84 | 58,273 | +0.50(+2.05%) |
Aug 20, 2009 | 24.22 | 24.37 | 24.20 | 24.34 | 32,809 | +0.15(+0.61%) |
Aug 19, 2009 | 23.81 | 24.26 | 23.46 | 24.19 | 22,884 | +0.20(+0.81%) |
Aug 18, 2009 | 23.85 | 24.00 | 23.78 | 24.00 | 33,035 | +0.20(+0.85%) |
Aug 17, 2009 | 24.04 | 24.04 | 23.77 | 23.79 | 38,679 | -0.48(-1.97%) |
Aug 14, 2009 | 24.52 | 24.52 | 24.11 | 24.27 | 27,919 | -0.18(-0.74%) |
Aug 13, 2009 | 24.49 | 24.49 | 24.27 | 24.45 | 18,252 | +0.01(+0.03%) |
Aug 12, 2009 | 24.25 | 24.57 | 24.20 | 24.45 | 129,177 | +0.12(+0.49%) |
Aug 11, 2009 | 24.32 | 24.34 | 24.15 | 24.33 | 70,013 | -0.05(-0.21%) |
Aug 10, 2009 | 24.31 | 24.40 | 24.29 | 24.38 | 18,652 | -0.11(-0.44%) |
Aug 07, 2009 | 24.35 | 24.58 | 24.27 | 24.49 | 28,273 | +0.40(+1.68%) |
Aug 06, 2009 | 24.20 | 24.20 | 24.00 | 24.08 | 18,417 | -0.09(-0.39%) |
Aug 05, 2009 | 24.38 | 24.38 | 24.00 | 24.18 | 22,480 | -0.16(-0.66%) |
Aug 04, 2009 | 24.20 | 24.34 | 23.96 | 24.34 | 45,354 | +0.05(+0.22%) |
Aug 03, 2009 | 24.06 | 24.29 | 23.98 | 24.29 | 60,959 | +0.34(+1.40%) |
Jul 31, 2009 | 23.96 | 24.08 | 23.84 | 23.95 | 69,676 | -0.07(-0.28%) |
Jul 30, 2009 | 23.95 | 24.26 | 23.95 | 24.02 | 33,214 | +0.22(+0.93%) |
Jul 29, 2009 | 23.81 | 23.83 | 23.60 | 23.79 | 64,941 | -0.03(-0.11%) |
Jul 28, 2009 | 23.80 | 23.94 | 23.63 | 23.82 | 25,781 | -0.11(-0.48%) |
Jul 27, 2009 | 23.84 | 23.94 | 23.69 | 23.94 | 111,613 | +0.08(+0.34%) |
Jul 24, 2009 | 23.55 | 23.85 | 23.53 | 23.85 | 2,677 | +0.22(+0.91%) |
Jul 23, 2009 | 23.20 | 23.73 | 23.14 | 23.64 | 72,497 | +0.58(+2.51%) |
Jul 22, 2009 | 23.06 | 23.17 | 23.03 | 23.06 | 27,397 | -0.03(-0.12%) |
Jul 21, 2009 | 23.23 | 23.23 | 22.84 | 23.09 | 59,254 | +0.13(+0.56%) |
Jul 20, 2009 | 22.78 | 22.96 | 22.69 | 22.96 | 38,871 | +0.30(+1.31%) |
Jul 17, 2009 | 22.62 | 22.68 | 22.51 | 22.66 | 43,768 | +0.04(+0.18%) |
Jul 16, 2009 | 22.37 | 22.67 | 22.33 | 22.62 | 27,519 | +0.20(+0.90%) |
Jul 15, 2009 | 22.03 | 22.42 | 20.94 | 22.42 | 24,919 | +0.59(+2.68%) |
Jul 14, 2009 | 21.78 | 21.84 | 21.64 | 21.84 | 11,272 | +0.11(+0.53%) |
Jul 13, 2009 | 21.37 | 21.72 | 21.29 | 21.72 | 17,717 | +0.36(+1.70%) |
Jul 10, 2009 | 21.31 | 21.37 | 21.15 | 21.36 | 75,308 | -0.01(-0.03%) |
Jul 09, 2009 | 21.40 | 21.43 | 21.28 | 21.37 | 68,576 | +0.05(+0.22%) |
Jul 08, 2009 | 21.49 | 21.49 | 21.12 | 21.32 | 47,912 | -0.09(-0.44%) |
Jul 07, 2009 | 21.94 | 21.94 | 21.41 | 21.41 | 10,904 | -0.45(-2.06%) |
Jul 06, 2009 | 21.66 | 21.86 | 21.53 | 21.86 | 140,999 | +0.05(+0.25%) |
Jul 02, 2009 | 22.17 | 22.17 | 21.77 | 21.81 | 38,852 | -0.60(-2.67%) |
Jul 01, 2009 | 22.25 | 22.55 | 22.25 | 22.41 | 10,939 | +0.20(+0.88%) |
Jun 30, 2009 | 22.37 | 22.37 | 22.00 | 22.21 | 23,106 | -0.10(-0.45%) |
Jun 29, 2009 | 22.24 | 22.33 | 22.08 | 22.31 | 24,787 | +0.17(+0.79%) |
Jun 26, 2009 | 22.14 | 22.20 | 22.02 | 22.14 | 29,106 | -0.06(-0.27%) |
Jun 25, 2009 | 21.84 | 22.20 | 21.84 | 22.20 | 33,984 | +0.48(+2.20%) |
Jun 24, 2009 | 21.72 | 21.87 | 21.67 | 21.72 | 27,297 | +0.10(+0.47%) |
Jun 23, 2009 | 21.69 | 21.69 | 21.53 | 21.62 | 82,431 | -0.04(-0.19%) |
Jun 22, 2009 | 21.72 | 21.80 | 21.55 | 21.66 | 214,503 | -0.61(-2.72%) |
Jun 19, 2009 | 22.54 | 22.54 | 22.27 | 22.27 | 28,323 | -0.17(-0.75%) |
Jun 18, 2009 | 22.27 | 22.50 | 22.20 | 22.44 | 21,018 | +0.23(+1.03%) |
Jun 17, 2009 | 22.21 | 22.34 | 22.13 | 22.21 | 18,523 | -0.05(-0.24%) |
Jun 16, 2009 | 22.53 | 22.54 | 22.18 | 22.26 | 26,713 | -0.23(-1.02%) |
Jun 15, 2009 | 22.82 | 22.82 | 22.37 | 22.49 | 48,756 | -0.42(-1.82%) |
Jun 12, 2009 | 22.82 | 23.03 | 22.79 | 22.91 | 12,073 | -0.03(-0.15%) |
Jun 11, 2009 | 22.72 | 23.23 | 22.72 | 22.94 | 76,126 | +0.23(+1.01%) |
Jun 10, 2009 | 22.99 | 22.99 | 22.56 | 22.71 | 22,075 | -0.06(-0.27%) |
Jun 09, 2009 | 22.79 | 22.86 | 22.59 | 22.77 | 48,759 | +0.13(+0.56%) |
Jun 08, 2009 | 22.52 | 22.81 | 22.37 | 22.64 | 42,235 | -0.17(-0.74%) |
Jun 05, 2009 | 22.99 | 22.99 | 22.63 | 22.81 | 19,464 | -0.01(-0.06%) |
Jun 04, 2009 | 22.81 | 22.89 | 22.61 | 22.83 | 54,201 | +0.15(+0.68%) |
Jun 03, 2009 | 22.89 | 22.89 | 22.51 | 22.67 | 39,815 | -0.39(-1.69%) |
Jun 02, 2009 | 23.00 | 23.15 | 23.00 | 23.06 | 17,906 | +0.02(+0.09%) |
Jun 01, 2009 | 22.58 | 23.09 | 22.58 | 23.04 | 19,880 | +0.77(+3.47%) |
May 29, 2009 | 22.17 | 22.27 | 21.98 | 22.27 | 13,946 | +0.19(+0.85%) |
May 28, 2009 | 21.92 | 22.13 | 21.64 | 22.08 | 29,936 | +0.34(+1.58%) |
May 27, 2009 | 22.15 | 22.17 | 21.74 | 21.74 | 26,725 | -0.28(-1.28%) |
May 26, 2009 | 21.55 | 22.13 | 21.55 | 22.02 | 32,320 | +0.46(+2.15%) |
May 22, 2009 | 21.60 | 21.71 | 21.42 | 21.55 | 18,184 | +0.08(+0.38%) |
May 21, 2009 | 21.65 | 21.70 | 21.33 | 21.47 | 29,001 | -0.42(-1.94%) |
May 20, 2009 | 22.14 | 22.33 | 21.90 | 21.90 | 19,672 | +0.00(+0.00%) |
May 19, 2009 | 21.96 | 22.09 | 21.85 | 21.90 | 26,293 | -0.03(-0.12%) |
May 18, 2009 | 21.55 | 21.92 | 21.52 | 21.92 | 25,699 | +0.58(+2.71%) |
May 15, 2009 | 21.65 | 21.70 | 21.29 | 21.35 | 60,210 | -0.31(-1.44%) |
May 14, 2009 | 21.58 | 21.78 | 21.53 | 21.66 | 61,797 | +0.14(+0.64%) |
May 13, 2009 | 21.79 | 21.91 | 21.48 | 21.52 | 76,830 | -0.57(-2.59%) |
May 12, 2009 | 22.21 | 22.21 | 21.86 | 22.09 | 67,708 | -0.07(-0.33%) |
May 11, 2009 | 22.10 | 22.25 | 22.09 | 22.16 | 42,944 | -0.28(-1.24%) |
May 08, 2009 | 22.39 | 22.52 | 22.23 | 22.44 | 62,468 | +0.39(+1.77%) |
May 07, 2009 | 22.39 | 22.41 | 22.02 | 22.05 | 47,536 | -0.25(-1.12%) |
May 06, 2009 | 22.17 | 22.36 | 21.85 | 22.30 | 74,143 | +0.60(+2.76%) |
May 05, 2009 | 21.84 | 21.86 | 21.59 | 21.70 | 46,449 | -0.20(-0.92%) |
May 04, 2009 | 21.06 | 21.90 | 21.06 | 21.90 | 28,716 | +1.08(+5.17%) |
May 01, 2009 | 20.64 | 20.97 | 20.64 | 20.83 | 21,728 | +0.08(+0.39%) |
Apr 30, 2009 | 20.89 | 21.16 | 20.70 | 20.75 | 44,939 | +0.30(+1.48%) |
Apr 29, 2009 | 20.25 | 20.60 | 20.25 | 20.44 | 36,346 | +0.46(+2.29%) |
Apr 28, 2009 | 19.95 | 20.28 | 19.61 | 19.99 | 40,117 | -0.10(-0.50%) |
Apr 27, 2009 | 20.40 | 20.40 | 20.01 | 20.09 | 29,086 | -0.41(-2.00%) |
Apr 24, 2009 | 20.24 | 20.69 | 20.15 | 20.50 | 11,331 | +0.39(+1.94%) |
Apr 23, 2009 | 19.95 | 20.11 | 19.67 | 20.11 | 47,080 | +0.10(+0.50%) |
Apr 22, 2009 | 19.89 | 20.48 | 19.80 | 20.01 | 32,133 | -0.14(-0.70%) |
Apr 21, 2009 | 19.27 | 20.15 | 19.01 | 20.15 | 96,186 | +0.54(+2.78%) |
Apr 20, 2009 | 20.52 | 20.52 | 19.44 | 19.60 | 16,324 | -1.42(-6.75%) |
Apr 17, 2009 | 20.57 | 21.06 | 20.41 | 21.02 | 28,056 | +0.54(+2.66%) |
Apr 16, 2009 | 20.23 | 20.63 | 19.95 | 20.48 | 83,133 | +0.36(+1.77%) |
Apr 15, 2009 | 19.48 | 20.12 | 19.41 | 20.12 | 78,419 | +0.48(+2.47%) |
Apr 14, 2009 | 20.19 | 20.21 | 19.64 | 19.64 | 48,502 | -0.76(-3.73%) |
Apr 13, 2009 | 20.10 | 20.53 | 19.76 | 20.40 | 36,640 | +0.24(+1.20%) |
Apr 09, 2009 | 19.54 | 20.15 | 19.54 | 20.15 | 21,588 | +1.41(+7.50%) |
Apr 08, 2009 | 18.85 | 18.87 | 18.59 | 18.75 | 9,654 | +0.08(+0.43%) |
Apr 07, 2009 | 18.98 | 19.01 | 18.67 | 18.67 | 25,708 | -0.52(-2.73%) |
Apr 06, 2009 | 19.18 | 19.25 | 18.89 | 19.19 | 26,316 | -0.22(-1.14%) |
Apr 03, 2009 | 18.89 | 19.41 | 18.72 | 19.41 | 42,017 | +0.51(+2.70%) |
Apr 02, 2009 | 18.83 | 19.17 | 18.74 | 18.90 | 28,925 | +0.65(+3.58%) |
Apr 01, 2009 | 17.64 | 18.38 | 17.57 | 18.25 | 22,835 | +0.32(+1.80%) |
Mar 31, 2009 | 17.73 | 18.24 | 17.71 | 17.93 | 13,125 | +0.30(+1.68%) |
Mar 30, 2009 | 18.10 | 18.11 | 17.52 | 17.63 | 26,840 | -1.26(-6.69%) |
Mar 26, 2009 | 18.76 | 18.92 | 18.53 | 18.90 | 23,443 | +0.36(+1.92%) |
Mar 25, 2009 | 18.62 | 18.98 | 17.97 | 18.54 | 22,231 | +0.13(+0.73%) |
Mar 24, 2009 | 18.74 | 18.90 | 18.38 | 18.41 | 39,093 | -0.39(-2.08%) |
Mar 23, 2009 | 18.14 | 18.80 | 18.08 | 18.80 | 27,211 | +1.22(+6.97%) |
Mar 20, 2009 | 17.96 | 17.96 | 17.47 | 17.57 | 28,186 | -0.40(-2.21%) |
Mar 19, 2009 | 18.48 | 18.48 | 17.97 | 17.97 | 51,899 | -0.37(-2.02%) |
Mar 18, 2009 | 17.58 | 18.39 | 17.35 | 18.34 | 41,406 | +0.71(+4.05%) |
Mar 17, 2009 | 17.07 | 17.63 | 16.97 | 17.63 | 50,213 | +0.60(+3.52%) |
Mar 16, 2009 | 17.43 | 17.67 | 17.03 | 17.03 | 178,980 | -0.11(-0.67%) |
Mar 13, 2009 | 17.19 | 17.19 | 16.75 | 17.14 | 0 | +0.26(+1.55%) |
Mar 12, 2009 | 16.10 | 16.92 | 15.96 | 16.88 | 43,206 | +0.73(+4.54%) |
Mar 11, 2009 | 16.39 | 16.41 | 15.96 | 16.15 | 44,350 | +0.07(+0.46%) |
Mar 10, 2009 | 15.33 | 16.07 | 15.28 | 16.07 | 76,928 | +1.21(+8.14%) |
Mar 09, 2009 | 14.79 | 15.17 | 14.79 | 14.86 | 74,529 | -0.13(-0.89%) |
Mar 06, 2009 | 15.32 | 15.32 | 14.57 | 15.00 | 0 | -0.03(-0.18%) |
Mar 05, 2009 | 15.55 | 15.55 | 14.86 | 15.02 | 56,656 | -0.82(-5.18%) |
Mar 04, 2009 | 15.79 | 16.13 | 15.52 | 15.84 | 87,728 | +0.03(+0.17%) |
Mar 02, 2009 | 16.27 | 16.39 | 15.25 | 15.82 | 73,890 | -0.92(-5.51%) |
Feb 27, 2009 | 16.83 | 17.13 | 16.70 | 16.74 | 0 | -0.48(-2.81%) |
Feb 26, 2009 | 17.71 | 17.93 | 17.15 | 17.22 | 50,441 | -0.24(-1.35%) |
Feb 25, 2009 | 17.44 | 17.84 | 17.07 | 17.46 | 73,499 | -0.12(-0.69%) |
Feb 24, 2009 | 16.78 | 17.64 | 16.71 | 17.58 | 118,485 | +0.81(+4.86%) |
Feb 23, 2009 | 17.58 | 17.58 | 16.76 | 16.76 | 41,413 | -0.62(-3.56%) |
Feb 20, 2009 | 17.19 | 17.56 | 16.86 | 17.38 | 104,336 | -0.07(-0.42%) |
Feb 19, 2009 | 18.04 | 18.08 | 17.44 | 17.46 | 62,118 | -0.32(-1.82%) |
Feb 18, 2009 | 17.96 | 18.12 | 17.60 | 17.78 | 123,985 | -0.11(-0.64%) |
Feb 17, 2009 | 18.45 | 18.45 | 17.89 | 17.89 | 94,928 | -1.05(-5.54%) |
Feb 13, 2009 | 19.22 | 19.32 | 18.94 | 18.94 | 27,245 | -0.35(-1.81%) |
Feb 12, 2009 | 19.19 | 19.29 | 18.65 | 19.29 | 59,247 | -0.13(-0.69%) |
Feb 11, 2009 | 19.18 | 19.55 | 19.17 | 19.43 | 76,083 | +0.22(+1.16%) |
Feb 10, 2009 | 20.38 | 20.39 | 19.12 | 19.21 | 74,761 | -1.22(-5.96%) |
Feb 09, 2009 | 20.30 | 20.57 | 20.24 | 20.42 | 23,630 | +0.05(+0.23%) |
Feb 06, 2009 | 19.78 | 20.42 | 19.67 | 20.38 | 32,641 | +0.77(+3.95%) |
Feb 05, 2009 | 19.22 | 19.85 | 19.18 | 19.60 | 33,865 | +0.10(+0.52%) |
Feb 04, 2009 | 19.80 | 20.01 | 19.42 | 19.50 | 35,628 | -0.22(-1.09%) |
Feb 03, 2009 | 19.64 | 19.87 | 19.46 | 19.72 | 40,355 | +0.13(+0.69%) |
Feb 02, 2009 | 19.56 | 19.73 | 19.29 | 19.58 | 36,062 | -0.17(-0.89%) |
Jan 30, 2009 | 20.50 | 20.50 | 19.58 | 19.76 | 0 | -0.65(-3.17%) |
Jan 29, 2009 | 20.91 | 20.92 | 20.38 | 20.40 | 48,392 | -0.92(-4.32%) |
Jan 28, 2009 | 21.14 | 21.39 | 20.96 | 21.33 | 66,707 | +0.81(+3.97%) |
Jan 27, 2009 | 20.32 | 20.59 | 20.21 | 20.51 | 58,387 | +0.28(+1.36%) |
Jan 26, 2009 | 20.65 | 20.80 | 20.04 | 20.24 | 39,887 | -0.11(-0.53%) |
Jan 23, 2009 | 19.89 | 20.35 | 19.51 | 20.34 | 78,837 | +0.24(+1.17%) |
Jan 22, 2009 | 20.02 | 20.50 | 19.76 | 20.11 | 104,516 | -0.43(-2.10%) |
Jan 21, 2009 | 20.22 | 20.54 | 19.58 | 20.54 | 113,933 | +0.86(+4.38%) |
Jan 20, 2009 | 21.04 | 21.04 | 19.67 | 19.68 | 196,742 | -1.39(-6.58%) |
Jan 16, 2009 | 21.23 | 21.23 | 20.51 | 21.06 | 40,995 | +0.13(+0.64%) |
Jan 15, 2009 | 20.92 | 21.10 | 20.15 | 20.93 | 63,681 | +0.01(+0.03%) |
Jan 14, 2009 | 21.32 | 21.33 | 20.76 | 20.92 | 61,699 | -0.70(-3.24%) |
Jan 13, 2009 | 21.54 | 21.79 | 21.37 | 21.62 | 34,284 | -0.11(-0.50%) |
Jan 12, 2009 | 22.03 | 22.05 | 21.58 | 21.73 | 30,916 | -0.61(-2.74%) |
Jan 09, 2009 | 22.99 | 23.00 | 22.34 | 22.34 | 89,446 | -0.48(-2.09%) |
Jan 08, 2009 | 22.70 | 22.85 | 22.53 | 22.82 | 29,558 | +0.07(+0.30%) |
Jan 07, 2009 | 23.26 | 23.26 | 22.70 | 22.75 | 24,744 | -0.72(-3.07%) |
Jan 06, 2009 | 23.57 | 23.65 | 23.17 | 23.47 | 47,533 | +0.29(+1.25%) |
Jan 05, 2009 | 23.25 | 23.50 | 23.09 | 23.18 | 107,983 | -0.31(-1.32%) |
Jan 02, 2009 | 23.14 | 23.59 | 22.72 | 23.49 | 0 | +0.53(+2.31%) |
Jan 01, 2009 | 22.30 | 22.97 | 22.30 | 22.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.30 | 22.97 | 22.30 | 22.96 | 69,065 | +0.54(+2.43%) |
Dec 30, 2008 | 22.07 | 22.42 | 21.93 | 22.42 | 52,315 | +0.61(+2.78%) |
Dec 29, 2008 | 22.31 | 22.31 | 21.53 | 21.81 | 103,982 | -0.33(-1.49%) |
Dec 26, 2008 | 22.23 | 22.23 | 21.90 | 22.14 | 55,400 | +0.17(+0.77%) |
Dec 24, 2008 | 22.02 | 22.02 | 21.76 | 21.97 | 30,479 | +0.21(+0.96%) |
Dec 23, 2008 | 22.34 | 22.39 | 21.66 | 21.76 | 59,773 | -0.37(-1.67%) |
Dec 22, 2008 | 22.73 | 22.73 | 21.65 | 22.13 | 386,010 | -0.76(-3.32%) |
Dec 19, 2008 | 22.89 | 23.40 | 22.54 | 22.89 | 76,850 | +0.15(+0.65%) |
Dec 18, 2008 | 23.49 | 23.49 | 22.54 | 22.74 | 69,856 | -0.50(-2.17%) |
Dec 17, 2008 | 23.36 | 23.65 | 22.94 | 23.25 | 161,624 | +0.08(+0.36%) |
Dec 16, 2008 | 22.41 | 23.29 | 22.21 | 23.17 | 48,472 | +1.07(+4.83%) |
Dec 15, 2008 | 22.81 | 22.81 | 21.69 | 22.10 | 45,159 | -0.30(-1.32%) |
Dec 12, 2008 | 21.38 | 22.51 | 21.38 | 22.39 | 93,458 | +0.30(+1.37%) |
Dec 11, 2008 | 22.92 | 23.22 | 22.02 | 22.09 | 76,213 | -1.06(-4.59%) |
Dec 10, 2008 | 23.01 | 23.28 | 22.71 | 23.16 | 84,404 | +0.24(+1.06%) |
Dec 09, 2008 | 23.39 | 23.69 | 22.86 | 22.91 | 106,175 | -0.66(-2.80%) |
Dec 08, 2008 | 23.59 | 23.84 | 23.20 | 23.57 | 80,463 | +0.68(+2.98%) |
Dec 05, 2008 | 21.59 | 22.93 | 21.52 | 22.89 | 49,039 | +0.82(+3.70%) |
Dec 04, 2008 | 22.31 | 22.93 | 21.76 | 22.07 | 40,698 | -0.09(-0.42%) |
Dec 03, 2008 | 21.49 | 22.19 | 21.27 | 22.17 | 78,269 | +0.46(+2.12%) |
Dec 02, 2008 | 21.00 | 21.77 | 20.88 | 21.71 | 33,226 | +0.95(+4.55%) |
Dec 01, 2008 | 22.90 | 23.01 | 20.76 | 20.76 | 54,137 | -2.33(-10.08%) |
Nov 28, 2008 | 22.98 | 23.09 | 22.68 | 23.09 | 14,967 | +0.28(+1.21%) |
Nov 26, 2008 | 21.72 | 22.88 | 21.72 | 22.81 | 74,825 | +0.41(+1.84%) |
Nov 25, 2008 | 22.34 | 22.56 | 21.61 | 22.40 | 60,040 | +0.35(+1.59%) |
Nov 24, 2008 | 20.96 | 22.23 | 20.71 | 22.05 | 86,640 | +1.64(+8.02%) |
Nov 21, 2008 | 19.80 | 20.41 | 18.91 | 20.41 | 122,357 | +0.76(+3.85%) |
Nov 20, 2008 | 20.42 | 21.03 | 19.51 | 19.66 | 179,713 | -1.20(-5.74%) |
Nov 19, 2008 | 22.44 | 22.44 | 20.85 | 20.85 | 153,945 | -1.50(-6.71%) |
Nov 18, 2008 | 22.30 | 22.53 | 21.59 | 22.35 | 164,801 | -0.27(-1.19%) |
Nov 17, 2008 | 22.64 | 22.96 | 22.43 | 22.62 | 26,328 | -0.33(-1.44%) |
Nov 14, 2008 | 23.59 | 24.29 | 22.73 | 22.95 | 238,095 | -0.90(-3.77%) |
Nov 13, 2008 | 22.63 | 23.85 | 21.73 | 23.85 | 49,500 | +1.52(+6.79%) |
Nov 12, 2008 | 22.90 | 23.13 | 22.33 | 22.33 | 60,825 | -0.96(-4.10%) |
Nov 11, 2008 | 23.55 | 23.77 | 22.95 | 23.29 | 158,357 | -0.30(-1.26%) |
Nov 10, 2008 | 25.03 | 25.03 | 23.59 | 23.59 | 55,716 | -1.08(-4.38%) |
Nov 07, 2008 | 24.37 | 24.67 | 23.92 | 24.67 | 102,108 | +0.75(+3.16%) |
Nov 06, 2008 | 24.88 | 25.40 | 23.88 | 23.91 | 441,307 | -1.41(-5.56%) |
Nov 05, 2008 | 26.35 | 26.49 | 25.32 | 25.32 | 82,390 | -1.61(-5.97%) |
Nov 04, 2008 | 26.32 | 26.93 | 26.03 | 26.93 | 102,318 | +1.16(+4.50%) |
Nov 03, 2008 | 25.61 | 25.97 | 25.61 | 25.77 | 65,105 | +0.02(+0.07%) |
Oct 31, 2008 | 30.27 | 25.99 | 25.23 | 25.75 | 90,940 | +0.40(+1.56%) |
Oct 30, 2008 | 25.56 | 25.58 | 24.68 | 25.36 | 71,491 | +0.71(+2.90%) |
Oct 29, 2008 | 25.29 | 25.80 | 24.64 | 24.64 | 191,216 | -0.60(-2.37%) |
Oct 28, 2008 | 23.02 | 25.24 | 22.61 | 25.24 | 93,961 | +2.58(+11.37%) |
Oct 27, 2008 | 23.06 | 23.76 | 22.66 | 22.66 | 73,190 | -0.46(-2.01%) |
Oct 24, 2008 | 22.04 | 23.60 | 21.53 | 23.13 | 49,526 | -0.75(-3.16%) |
Oct 23, 2008 | 24.16 | 24.37 | 22.87 | 23.88 | 69,735 | -0.05(-0.20%) |
Oct 22, 2008 | 24.89 | 24.89 | 23.46 | 23.93 | 120,118 | -1.52(-5.97%) |
Oct 21, 2008 | 25.76 | 26.08 | 25.45 | 25.45 | 74,150 | -0.34(-1.30%) |
Oct 20, 2008 | 25.44 | 25.79 | 25.05 | 25.79 | 162,353 | +0.41(+1.62%) |
Oct 17, 2008 | 24.62 | 26.03 | 24.62 | 25.38 | 61,304 | +0.11(+0.43%) |
Oct 16, 2008 | 24.75 | 25.27 | 23.35 | 25.27 | 38,614 | +0.52(+2.09%) |
Oct 15, 2008 | 25.77 | 26.00 | 24.75 | 24.75 | 277,328 | -1.96(-7.33%) |
Oct 14, 2008 | 27.27 | 28.23 | 25.73 | 26.71 | 176,285 | +0.29(+1.08%) |
Oct 13, 2008 | 25.51 | 26.49 | 24.82 | 26.42 | 105,982 | +2.25(+9.31%) |
Oct 10, 2008 | 22.73 | 24.62 | 22.33 | 24.17 | 45,122 | +0.20(+0.84%) |
Oct 09, 2008 | 26.30 | 26.37 | 23.78 | 23.97 | 80,286 | -2.09(-8.00%) |
Oct 08, 2008 | 26.02 | 27.09 | 25.95 | 26.05 | 92,421 | -0.62(-2.32%) |
Oct 07, 2008 | 28.93 | 28.93 | 26.64 | 26.67 | 26,737 | -1.83(-6.42%) |
Oct 06, 2008 | 28.72 | 28.83 | 27.31 | 28.50 | 107,342 | -1.18(-3.99%) |
Oct 03, 2008 | 30.78 | 31.27 | 29.67 | 29.69 | 283,174 | -0.41(-1.36%) |
Oct 02, 2008 | 31.15 | 31.15 | 30.10 | 30.10 | 22,611 | -0.98(-3.16%) |