Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.17 | 28.17 | 27.50 | 27.83 | 136,847 | -0.13(-0.46%) |
Sep 29, 2009 | 28.00 | 28.23 | 27.84 | 27.96 | 166,153 | +0.07(+0.26%) |
Sep 28, 2009 | 27.16 | 27.91 | 27.16 | 27.88 | 82,105 | +0.91(+3.38%) |
Sep 25, 2009 | 27.10 | 27.13 | 26.75 | 26.97 | 314,385 | -0.32(-1.16%) |
Sep 24, 2009 | 28.09 | 28.09 | 27.09 | 27.29 | 366,802 | -0.63(-2.26%) |
Sep 23, 2009 | 28.36 | 28.53 | 27.91 | 27.92 | 214,399 | -0.39(-1.39%) |
Sep 22, 2009 | 27.85 | 28.37 | 27.82 | 28.31 | 99,433 | +0.65(+2.36%) |
Sep 21, 2009 | 27.58 | 27.76 | 27.45 | 27.66 | 55,108 | -0.11(-0.41%) |
Sep 18, 2009 | 27.46 | 27.93 | 27.45 | 27.78 | 99,227 | +0.24(+0.89%) |
Sep 17, 2009 | 27.56 | 27.85 | 27.45 | 27.53 | 208,770 | +0.55(+2.02%) |
Sep 16, 2009 | 26.97 | 27.55 | 26.86 | 26.99 | 425,981 | +0.15(+0.56%) |
Sep 15, 2009 | 26.76 | 27.02 | 26.52 | 26.84 | 187,599 | +0.04(+0.16%) |
Sep 14, 2009 | 26.22 | 26.84 | 26.22 | 26.79 | 136,344 | +0.31(+1.17%) |
Sep 11, 2009 | 26.76 | 26.76 | 26.47 | 26.48 | 80,150 | -0.21(-0.78%) |
Sep 10, 2009 | 26.41 | 26.69 | 26.15 | 26.69 | 191,371 | +0.24(+0.92%) |
Sep 09, 2009 | 26.09 | 26.49 | 26.03 | 26.45 | 41,314 | +0.35(+1.35%) |
Sep 08, 2009 | 25.92 | 26.10 | 25.87 | 26.10 | 226,673 | +0.40(+1.56%) |
Sep 04, 2009 | 25.62 | 25.72 | 25.41 | 25.69 | 40,774 | +0.12(+0.48%) |
Sep 03, 2009 | 25.35 | 25.62 | 25.29 | 25.57 | 78,650 | +0.35(+1.39%) |
Sep 02, 2009 | 25.13 | 25.55 | 25.05 | 25.22 | 253,474 | -0.07(-0.28%) |
Sep 01, 2009 | 26.10 | 26.48 | 25.24 | 25.29 | 249,643 | -0.97(-3.69%) |
Aug 31, 2009 | 25.85 | 26.29 | 25.70 | 26.26 | 55,637 | +0.03(+0.11%) |
Aug 28, 2009 | 26.51 | 26.53 | 26.03 | 26.23 | 239,072 | -0.01(-0.05%) |
Aug 27, 2009 | 26.20 | 26.26 | 25.90 | 26.25 | 57,114 | -0.01(-0.03%) |
Aug 26, 2009 | 26.30 | 26.39 | 26.12 | 26.25 | 153,598 | -0.10(-0.38%) |
Aug 25, 2009 | 26.17 | 26.47 | 26.15 | 26.36 | 143,006 | +0.32(+1.21%) |
Aug 24, 2009 | 26.41 | 26.55 | 25.97 | 26.04 | 100,084 | -0.19(-0.74%) |
Aug 21, 2009 | 26.19 | 26.32 | 26.03 | 26.23 | 177,072 | +0.27(+1.02%) |
Aug 20, 2009 | 25.52 | 25.99 | 25.44 | 25.97 | 355,173 | +0.45(+1.74%) |
Aug 19, 2009 | 25.19 | 25.61 | 25.16 | 25.52 | 344,982 | +0.06(+0.23%) |
Aug 18, 2009 | 25.14 | 25.56 | 25.14 | 25.47 | 368,701 | +0.02(+0.08%) |
Aug 17, 2009 | 25.59 | 25.59 | 25.01 | 25.44 | 288,411 | -0.62(-2.37%) |
Aug 14, 2009 | 26.42 | 26.42 | 25.85 | 26.06 | 131,101 | -0.49(-1.84%) |
Aug 13, 2009 | 26.66 | 26.66 | 26.26 | 26.55 | 282,276 | +0.10(+0.38%) |
Aug 12, 2009 | 25.93 | 26.59 | 25.93 | 26.45 | 339,827 | +0.59(+2.28%) |
Aug 11, 2009 | 26.36 | 26.38 | 25.86 | 25.86 | 407,845 | -0.53(-2.02%) |
Aug 10, 2009 | 26.69 | 26.76 | 26.23 | 26.39 | 41,469 | -0.42(-1.55%) |
Aug 07, 2009 | 26.55 | 27.06 | 26.34 | 26.81 | 219,461 | +0.62(+2.38%) |
Aug 06, 2009 | 26.65 | 26.65 | 26.02 | 26.18 | 126,931 | -0.17(-0.65%) |
Aug 05, 2009 | 26.28 | 26.50 | 25.95 | 26.36 | 366,869 | +0.17(+0.66%) |
Aug 04, 2009 | 25.99 | 26.26 | 25.89 | 26.18 | 282,367 | +0.16(+0.61%) |
Aug 03, 2009 | 25.97 | 26.07 | 25.81 | 26.03 | 376,321 | +0.41(+1.60%) |
Jul 31, 2009 | 25.47 | 25.76 | 25.31 | 25.62 | 67,081 | +0.08(+0.31%) |
Jul 30, 2009 | 25.02 | 25.75 | 25.01 | 25.54 | 194,747 | +0.72(+2.92%) |
Jul 29, 2009 | 24.58 | 24.88 | 24.54 | 24.81 | 267,364 | +0.17(+0.70%) |
Jul 28, 2009 | 24.73 | 24.80 | 24.45 | 24.64 | 133,866 | -0.22(-0.89%) |
Jul 27, 2009 | 24.88 | 25.11 | 24.73 | 24.86 | 160,697 | +0.07(+0.29%) |
Jul 24, 2009 | 24.66 | 24.81 | 24.30 | 24.79 | 2,410 | +0.01(+0.03%) |
Jul 23, 2009 | 24.08 | 24.88 | 23.91 | 24.78 | 969,638 | +0.74(+3.07%) |
Jul 22, 2009 | 23.78 | 24.14 | 23.69 | 24.04 | 483,283 | +0.04(+0.18%) |
Jul 21, 2009 | 24.27 | 24.35 | 23.75 | 24.00 | 683,548 | -0.09(-0.39%) |
Jul 20, 2009 | 23.95 | 24.19 | 23.93 | 24.09 | 612,754 | +0.37(+1.57%) |
Jul 17, 2009 | 23.79 | 23.90 | 23.60 | 23.72 | 478,992 | -0.13(-0.54%) |
Jul 16, 2009 | 23.82 | 23.97 | 23.46 | 23.85 | 533,112 | +0.01(+0.03%) |
Jul 15, 2009 | 23.55 | 24.07 | 23.33 | 23.84 | 1,759,404 | +0.70(+3.01%) |
Jul 14, 2009 | 23.17 | 23.27 | 22.90 | 23.15 | 1,726,638 | +0.01(+0.03%) |
Jul 13, 2009 | 22.51 | 23.20 | 22.50 | 23.14 | 3,079,105 | +1.08(+4.91%) |
Jul 10, 2009 | 22.01 | 22.23 | 21.93 | 22.06 | 1,415,069 | -0.10(-0.45%) |
Jul 09, 2009 | 22.13 | 22.39 | 22.06 | 22.16 | 1,060,600 | +0.28(+1.28%) |
Jul 08, 2009 | 22.42 | 22.46 | 21.48 | 21.88 | 2,354,050 | -0.50(-2.21%) |
Jul 07, 2009 | 23.13 | 23.24 | 22.35 | 22.37 | 1,384,079 | -0.81(-3.50%) |
Jul 06, 2009 | 23.06 | 23.20 | 22.85 | 23.18 | 1,402,457 | -0.14(-0.58%) |
Jul 02, 2009 | 23.69 | 23.97 | 23.31 | 23.32 | 1,163,407 | -0.67(-2.78%) |
Jul 01, 2009 | 24.04 | 24.17 | 23.91 | 23.99 | 1,592,831 | +0.03(+0.12%) |
Jun 30, 2009 | 24.50 | 24.50 | 23.77 | 23.96 | 4,440,546 | -0.37(-1.53%) |
Jun 29, 2009 | 24.27 | 24.42 | 24.04 | 24.33 | 4,291,899 | +0.17(+0.71%) |
Jun 26, 2009 | 23.89 | 24.29 | 23.86 | 24.16 | 2,674,580 | +0.33(+1.39%) |
Jun 25, 2009 | 23.70 | 23.90 | 23.59 | 23.83 | 6,005,757 | +0.47(+2.00%) |
Jun 24, 2009 | 22.97 | 23.58 | 22.94 | 23.36 | 3,282,104 | +0.50(+2.20%) |
Jun 23, 2009 | 22.78 | 22.92 | 22.39 | 22.86 | 1,529,358 | +0.32(+1.40%) |
Jun 22, 2009 | 23.76 | 23.87 | 22.54 | 22.54 | 1,945,933 | -1.49(-6.18%) |
Jun 19, 2009 | 23.89 | 24.09 | 23.78 | 24.03 | 2,589,525 | +0.24(+1.03%) |
Jun 18, 2009 | 23.34 | 23.85 | 23.34 | 23.79 | 3,046,117 | +0.29(+1.25%) |
Jun 17, 2009 | 23.72 | 23.95 | 23.33 | 23.49 | 2,893,633 | -0.37(-1.53%) |
Jun 16, 2009 | 24.36 | 24.37 | 23.69 | 23.86 | 1,110,776 | -0.44(-1.80%) |
Jun 15, 2009 | 24.43 | 24.50 | 24.14 | 24.30 | 1,088,884 | -0.42(-1.68%) |
Jun 12, 2009 | 24.53 | 24.73 | 24.40 | 24.71 | 307,964 | -0.02(-0.09%) |
Jun 11, 2009 | 24.65 | 24.98 | 24.59 | 24.73 | 560,604 | +0.11(+0.47%) |
Jun 10, 2009 | 25.23 | 25.24 | 24.23 | 24.62 | 706,715 | -0.43(-1.72%) |
Jun 09, 2009 | 24.99 | 25.21 | 24.88 | 25.05 | 268,791 | +0.24(+0.95%) |
Jun 08, 2009 | 24.66 | 25.04 | 24.51 | 24.81 | 427,399 | -0.11(-0.46%) |
Jun 05, 2009 | 25.28 | 25.28 | 24.75 | 24.93 | 979,431 | +0.03(+0.12%) |
Jun 04, 2009 | 24.23 | 24.95 | 24.15 | 24.90 | 417,571 | +0.76(+3.15%) |
Jun 03, 2009 | 24.13 | 24.19 | 23.86 | 24.14 | 244,546 | -0.20(-0.83%) |
Jun 02, 2009 | 23.83 | 24.50 | 23.81 | 24.34 | 1,070,054 | +0.37(+1.53%) |
Jun 01, 2009 | 23.90 | 24.32 | 23.76 | 23.97 | 883,658 | +0.31(+1.30%) |
May 29, 2009 | 23.29 | 23.66 | 22.96 | 23.66 | 306,704 | +0.53(+2.30%) |
May 28, 2009 | 22.57 | 23.13 | 22.45 | 23.13 | 1,731,860 | +0.81(+3.63%) |
May 27, 2009 | 23.01 | 23.27 | 21.68 | 22.32 | 956,527 | -0.69(-2.99%) |
May 26, 2009 | 21.97 | 23.02 | 21.97 | 23.01 | 151,232 | +0.82(+3.69%) |
May 22, 2009 | 22.22 | 22.60 | 22.11 | 22.19 | 199,393 | +0.09(+0.39%) |
May 21, 2009 | 21.73 | 22.27 | 21.73 | 22.11 | 238,803 | +0.06(+0.29%) |
May 20, 2009 | 22.87 | 22.97 | 21.96 | 22.04 | 474,876 | -0.49(-2.17%) |
May 19, 2009 | 22.69 | 23.00 | 22.43 | 22.53 | 282,493 | -0.15(-0.66%) |
May 18, 2009 | 21.53 | 22.73 | 21.53 | 22.68 | 507,872 | +1.46(+6.87%) |
May 15, 2009 | 21.37 | 21.57 | 21.18 | 21.22 | 195,294 | -0.29(-1.37%) |
May 14, 2009 | 20.87 | 21.71 | 20.87 | 21.52 | 456,385 | +0.55(+2.64%) |
May 13, 2009 | 21.52 | 21.54 | 20.87 | 20.97 | 485,766 | -0.90(-4.14%) |
May 12, 2009 | 21.82 | 22.20 | 21.17 | 21.87 | 560,712 | +0.04(+0.16%) |
May 11, 2009 | 22.80 | 22.80 | 21.78 | 21.83 | 440,727 | -1.02(-4.46%) |
May 08, 2009 | 21.79 | 22.97 | 21.70 | 22.85 | 2,103,755 | +1.21(+5.57%) |
May 07, 2009 | 23.13 | 23.13 | 21.50 | 21.65 | 882,242 | -0.98(-4.35%) |
May 06, 2009 | 22.20 | 22.75 | 21.80 | 22.63 | 644,965 | +0.67(+3.07%) |
May 05, 2009 | 21.87 | 22.21 | 21.81 | 21.96 | 349,690 | -0.24(-1.10%) |
May 04, 2009 | 21.01 | 22.26 | 20.96 | 22.20 | 408,435 | +1.24(+5.92%) |
May 01, 2009 | 20.85 | 21.16 | 20.81 | 20.96 | 380,505 | +0.11(+0.55%) |
Apr 30, 2009 | 21.05 | 21.50 | 20.79 | 20.84 | 287,324 | -0.02(-0.10%) |
Apr 29, 2009 | 20.25 | 20.99 | 20.23 | 20.86 | 340,880 | +0.76(+3.78%) |
Apr 28, 2009 | 20.17 | 20.45 | 19.34 | 20.10 | 394,228 | -0.26(-1.27%) |
Apr 27, 2009 | 20.32 | 20.77 | 20.27 | 20.36 | 426,131 | -0.29(-1.42%) |
Apr 24, 2009 | 20.86 | 21.00 | 20.27 | 20.66 | 2,472,815 | -0.22(-1.03%) |
Apr 23, 2009 | 20.48 | 21.04 | 20.13 | 20.87 | 971,246 | +0.78(+3.86%) |
Apr 22, 2009 | 20.23 | 20.95 | 19.95 | 20.10 | 1,285,228 | -0.30(-1.48%) |
Apr 21, 2009 | 19.08 | 20.56 | 18.90 | 20.40 | 385,565 | +1.11(+5.77%) |
Apr 20, 2009 | 20.19 | 20.19 | 19.26 | 19.29 | 522,686 | -1.34(-6.51%) |
Apr 17, 2009 | 20.52 | 20.85 | 20.13 | 20.63 | 482,085 | +0.22(+1.05%) |
Apr 16, 2009 | 20.74 | 20.74 | 19.88 | 20.41 | 247,245 | -0.11(-0.52%) |
Apr 15, 2009 | 19.77 | 20.60 | 19.50 | 20.52 | 226,908 | +0.52(+2.62%) |
Apr 14, 2009 | 20.78 | 20.94 | 20.00 | 20.00 | 353,279 | -1.28(-6.01%) |
Apr 13, 2009 | 20.72 | 21.43 | 20.17 | 21.27 | 246,785 | +0.58(+2.81%) |
Apr 09, 2009 | 19.43 | 20.69 | 19.39 | 20.69 | 417,844 | +1.77(+9.37%) |
Apr 08, 2009 | 19.06 | 19.07 | 18.45 | 18.92 | 1,430,852 | -0.10(-0.53%) |
Apr 07, 2009 | 19.35 | 19.54 | 19.02 | 19.02 | 355,134 | -0.65(-3.32%) |
Apr 06, 2009 | 19.74 | 19.82 | 19.40 | 19.67 | 2,460,321 | -0.44(-2.18%) |
Apr 03, 2009 | 19.43 | 20.11 | 19.23 | 20.11 | 154,300 | +0.69(+3.55%) |
Apr 02, 2009 | 19.26 | 19.63 | 19.20 | 19.42 | 311,443 | +0.78(+4.20%) |
Apr 01, 2009 | 18.35 | 18.85 | 18.12 | 18.64 | 395,032 | +0.17(+0.93%) |
Mar 31, 2009 | 17.95 | 18.82 | 17.82 | 18.47 | 380,729 | +0.86(+4.89%) |
Mar 30, 2009 | 18.22 | 18.28 | 17.61 | 17.61 | 413,309 | -1.84(-9.48%) |
Mar 26, 2009 | 19.21 | 19.59 | 18.80 | 19.45 | 388,524 | +0.46(+2.42%) |
Mar 25, 2009 | 18.40 | 19.18 | 17.94 | 18.99 | 435,444 | +0.65(+3.56%) |
Mar 24, 2009 | 19.31 | 19.39 | 18.32 | 18.34 | 677,668 | -0.95(-4.95%) |
Mar 23, 2009 | 18.19 | 19.29 | 18.14 | 19.29 | 1,086,694 | +2.38(+14.09%) |
Mar 20, 2009 | 17.33 | 17.45 | 16.85 | 16.91 | 711,671 | -0.39(-2.28%) |
Mar 19, 2009 | 18.98 | 18.98 | 17.27 | 17.30 | 937,675 | -1.31(-7.05%) |
Mar 18, 2009 | 17.32 | 18.69 | 17.19 | 18.62 | 684,511 | +1.11(+6.31%) |
Mar 17, 2009 | 16.40 | 17.53 | 16.33 | 17.51 | 583,221 | +0.98(+5.95%) |
Mar 16, 2009 | 17.43 | 17.51 | 16.51 | 16.53 | 326,200 | -0.60(-3.52%) |
Mar 13, 2009 | 17.23 | 17.24 | 16.59 | 17.13 | 0 | +0.16(+0.93%) |
Mar 12, 2009 | 15.89 | 17.06 | 15.66 | 16.97 | 643,947 | +0.98(+6.15%) |
Mar 11, 2009 | 15.85 | 16.26 | 15.40 | 15.99 | 823,806 | +0.61(+3.97%) |
Mar 10, 2009 | 13.99 | 15.44 | 13.99 | 15.38 | 830,670 | +1.71(+12.49%) |
Mar 09, 2009 | 13.52 | 14.00 | 13.48 | 13.67 | 231,345 | -0.14(-0.99%) |
Mar 06, 2009 | 14.12 | 14.44 | 13.38 | 13.81 | 0 | -0.26(-1.84%) |
Mar 05, 2009 | 14.84 | 14.84 | 14.07 | 14.07 | 214,703 | -0.95(-6.35%) |
Mar 04, 2009 | 14.81 | 15.40 | 14.62 | 15.02 | 261,731 | +0.33(+2.25%) |
Mar 02, 2009 | 15.18 | 15.35 | 14.61 | 14.69 | 480,904 | -0.91(-5.84%) |
Feb 27, 2009 | 15.71 | 16.21 | 15.57 | 15.60 | 0 | -0.60(-3.72%) |
Feb 26, 2009 | 16.59 | 16.86 | 16.03 | 16.21 | 452,599 | -0.07(-0.44%) |
Feb 25, 2009 | 16.40 | 16.86 | 15.97 | 16.28 | 347,664 | -0.34(-2.03%) |
Feb 24, 2009 | 15.23 | 16.63 | 15.15 | 16.62 | 341,368 | +1.56(+10.34%) |
Feb 23, 2009 | 16.16 | 16.24 | 15.06 | 15.06 | 434,009 | -0.93(-5.84%) |
Feb 20, 2009 | 15.40 | 16.20 | 15.20 | 15.99 | 516,754 | +0.10(+0.63%) |
Feb 19, 2009 | 16.56 | 16.70 | 15.88 | 15.89 | 346,152 | -0.37(-2.29%) |
Feb 18, 2009 | 16.46 | 16.49 | 15.78 | 16.26 | 366,308 | -0.01(-0.04%) |
Feb 17, 2009 | 16.76 | 16.94 | 16.26 | 16.27 | 870,785 | -1.28(-7.32%) |
Feb 13, 2009 | 17.56 | 17.83 | 17.37 | 17.56 | 609,868 | -0.21(-1.17%) |
Feb 12, 2009 | 17.35 | 17.79 | 16.89 | 17.76 | 475,035 | +0.18(+1.02%) |
Feb 11, 2009 | 17.27 | 17.69 | 17.18 | 17.58 | 308,716 | +0.44(+2.60%) |
Feb 10, 2009 | 18.16 | 18.48 | 16.93 | 17.14 | 418,195 | -1.37(-7.41%) |
Feb 09, 2009 | 18.35 | 18.62 | 18.08 | 18.51 | 526,585 | +0.02(+0.12%) |
Feb 06, 2009 | 17.96 | 18.60 | 17.94 | 18.49 | 250,298 | +0.75(+4.25%) |
Feb 05, 2009 | 16.80 | 17.96 | 16.78 | 17.74 | 822,715 | +0.73(+4.31%) |
Feb 04, 2009 | 16.69 | 17.41 | 16.59 | 17.00 | 2,760,255 | +0.39(+2.33%) |
Feb 03, 2009 | 16.45 | 16.76 | 16.18 | 16.62 | 1,409,195 | +0.37(+2.25%) |
Feb 02, 2009 | 15.79 | 16.32 | 15.74 | 16.25 | 204,696 | -0.11(-0.66%) |
Jan 30, 2009 | 16.89 | 17.05 | 16.16 | 16.36 | 0 | -0.43(-2.56%) |
Jan 29, 2009 | 17.51 | 17.55 | 16.77 | 16.79 | 241,715 | -1.17(-6.51%) |
Jan 28, 2009 | 16.81 | 18.04 | 16.81 | 17.96 | 277,143 | +1.63(+9.98%) |
Jan 27, 2009 | 16.25 | 16.39 | 15.93 | 16.33 | 348,993 | +0.37(+2.34%) |
Jan 26, 2009 | 16.29 | 16.87 | 15.60 | 15.96 | 369,112 | -0.29(-1.77%) |
Jan 23, 2009 | 15.36 | 16.26 | 14.94 | 16.24 | 257,579 | +0.56(+3.57%) |
Jan 22, 2009 | 15.47 | 16.39 | 15.02 | 15.68 | 578,837 | -0.15(-0.95%) |
Jan 21, 2009 | 14.76 | 15.85 | 14.50 | 15.83 | 213,626 | +1.49(+10.36%) |
Jan 20, 2009 | 15.92 | 16.02 | 14.28 | 14.35 | 361,688 | -2.47(-14.68%) |
Jan 16, 2009 | 17.13 | 17.18 | 15.96 | 16.82 | 252,516 | +0.06(+0.39%) |
Jan 15, 2009 | 16.97 | 17.33 | 16.00 | 16.75 | 245,473 | -0.19(-1.14%) |
Jan 14, 2009 | 17.52 | 17.63 | 16.84 | 16.95 | 232,939 | -1.03(-5.71%) |
Jan 13, 2009 | 17.61 | 18.21 | 17.51 | 17.97 | 412,971 | +0.16(+0.89%) |
Jan 12, 2009 | 18.66 | 18.66 | 17.59 | 17.81 | 543,266 | -0.80(-4.28%) |
Jan 09, 2009 | 19.06 | 19.06 | 18.55 | 18.61 | 323,209 | -0.46(-2.41%) |
Jan 08, 2009 | 18.88 | 19.15 | 18.75 | 19.07 | 298,268 | +0.03(+0.15%) |
Jan 07, 2009 | 19.62 | 19.65 | 18.92 | 19.04 | 331,120 | -0.91(-4.57%) |
Jan 06, 2009 | 19.66 | 20.15 | 19.46 | 19.95 | 174,030 | +0.55(+2.81%) |
Jan 05, 2009 | 19.31 | 19.74 | 19.03 | 19.41 | 130,940 | +0.03(+0.15%) |
Jan 02, 2009 | 18.63 | 19.56 | 18.40 | 19.38 | 0 | +0.50(+2.62%) |
Jan 01, 2009 | 18.39 | 19.03 | 18.21 | 18.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.39 | 19.03 | 18.21 | 18.88 | 74,064 | +0.72(+3.99%) |
Dec 30, 2008 | 17.33 | 18.17 | 17.22 | 18.16 | 46,699 | +0.96(+5.59%) |
Dec 29, 2008 | 17.26 | 17.28 | 16.75 | 17.20 | 30,915 | -0.15(-0.87%) |
Dec 26, 2008 | 17.48 | 17.48 | 17.13 | 17.35 | 24,784 | -0.02(-0.12%) |
Dec 24, 2008 | 17.19 | 17.37 | 17.05 | 17.37 | 22,701 | +0.11(+0.62%) |
Dec 23, 2008 | 17.78 | 17.78 | 17.21 | 17.26 | 88,238 | -0.34(-1.96%) |
Dec 22, 2008 | 18.26 | 18.30 | 17.28 | 17.61 | 183,694 | -0.70(-3.84%) |
Dec 19, 2008 | 18.45 | 18.91 | 18.21 | 18.31 | 870,692 | -0.19(-1.01%) |
Dec 18, 2008 | 18.92 | 19.21 | 18.29 | 18.50 | 228,843 | -0.37(-1.98%) |
Dec 17, 2008 | 18.53 | 19.36 | 18.37 | 18.87 | 204,569 | +0.06(+0.34%) |
Dec 16, 2008 | 17.58 | 18.86 | 17.55 | 18.80 | 656,027 | +1.62(+9.44%) |
Dec 15, 2008 | 17.84 | 17.84 | 16.88 | 17.18 | 65,386 | -0.61(-3.43%) |
Dec 12, 2008 | 16.95 | 17.92 | 16.95 | 17.79 | 870,242 | +0.13(+0.73%) |
Dec 11, 2008 | 18.32 | 18.85 | 17.58 | 17.66 | 68,975 | -0.95(-5.13%) |
Dec 10, 2008 | 18.90 | 18.90 | 18.12 | 18.62 | 385,837 | +0.01(+0.04%) |
Dec 09, 2008 | 18.95 | 19.56 | 18.52 | 18.61 | 135,152 | -0.65(-3.35%) |
Dec 08, 2008 | 18.75 | 19.49 | 18.60 | 19.26 | 528,988 | +1.34(+7.49%) |
Dec 05, 2008 | 16.26 | 17.91 | 16.19 | 17.91 | 69,788 | +1.28(+7.73%) |
Dec 04, 2008 | 16.56 | 17.48 | 16.34 | 16.63 | 213,964 | -0.20(-1.19%) |
Dec 03, 2008 | 15.86 | 16.92 | 15.43 | 16.83 | 243,868 | +0.73(+4.55%) |
Dec 02, 2008 | 15.47 | 16.19 | 15.07 | 16.10 | 151,119 | +0.75(+4.91%) |
Dec 01, 2008 | 17.30 | 17.35 | 15.30 | 15.35 | 92,563 | -3.13(-16.94%) |
Nov 28, 2008 | 18.03 | 18.49 | 17.81 | 18.47 | 34,229 | +0.39(+2.18%) |
Nov 26, 2008 | 16.42 | 18.14 | 16.41 | 18.08 | 118,992 | +1.20(+7.10%) |
Nov 25, 2008 | 16.98 | 17.15 | 16.03 | 16.88 | 217,263 | +0.50(+3.07%) |
Nov 24, 2008 | 14.73 | 16.69 | 14.66 | 16.38 | 296,669 | +2.13(+14.96%) |
Nov 21, 2008 | 13.67 | 14.26 | 12.86 | 14.25 | 558,813 | +0.91(+6.84%) |
Nov 20, 2008 | 13.95 | 14.86 | 13.14 | 13.34 | 199,181 | -0.95(-6.68%) |
Nov 19, 2008 | 15.83 | 15.95 | 14.24 | 14.29 | 76,218 | -1.80(-11.20%) |
Nov 18, 2008 | 16.44 | 16.44 | 15.42 | 16.09 | 99,081 | -0.15(-0.93%) |
Nov 17, 2008 | 16.80 | 17.23 | 16.20 | 16.24 | 127,339 | -1.08(-6.25%) |
Nov 14, 2008 | 18.24 | 18.59 | 17.33 | 17.33 | 81,131 | -1.21(-6.54%) |
Nov 13, 2008 | 17.23 | 18.55 | 15.97 | 18.54 | 478,524 | +1.16(+6.69%) |
Nov 12, 2008 | 18.17 | 18.45 | 17.27 | 17.38 | 67,650 | -1.34(-7.13%) |
Nov 11, 2008 | 18.33 | 19.22 | 18.03 | 18.71 | 247,138 | -0.22(-1.14%) |
Nov 10, 2008 | 20.81 | 20.81 | 18.66 | 18.93 | 284,812 | -1.25(-6.19%) |
Nov 07, 2008 | 20.00 | 20.20 | 19.52 | 20.18 | 46,257 | +0.46(+2.33%) |
Nov 06, 2008 | 20.71 | 21.12 | 19.62 | 19.72 | 170,561 | -1.42(-6.72%) |
Nov 05, 2008 | 22.48 | 22.80 | 21.07 | 21.14 | 344,357 | -1.89(-8.20%) |
Nov 04, 2008 | 22.12 | 23.07 | 22.08 | 23.02 | 66,521 | +1.20(+5.49%) |
Nov 03, 2008 | 22.16 | 22.19 | 21.58 | 21.83 | 32,589 | -0.06(-0.30%) |
Oct 31, 2008 | 20.71 | 22.07 | 20.67 | 21.89 | 91,401 | +0.89(+4.24%) |
Oct 30, 2008 | 20.81 | 21.26 | 20.48 | 21.00 | 277,159 | +0.90(+4.46%) |
Oct 29, 2008 | 19.74 | 21.27 | 19.64 | 20.10 | 315,026 | +0.04(+0.18%) |
Oct 28, 2008 | 18.56 | 20.08 | 17.21 | 20.07 | 157,117 | +2.17(+12.15%) |
Oct 27, 2008 | 18.24 | 19.26 | 17.89 | 17.89 | 286,523 | -0.98(-5.21%) |
Oct 24, 2008 | 18.54 | 19.36 | 17.35 | 18.88 | 173,265 | -1.32(-6.54%) |
Oct 23, 2008 | 20.75 | 21.29 | 19.09 | 20.20 | 208,565 | -0.90(-4.25%) |
Oct 22, 2008 | 22.34 | 22.34 | 20.44 | 21.09 | 71,938 | -1.64(-7.20%) |
Oct 21, 2008 | 22.95 | 23.73 | 22.72 | 22.73 | 167,985 | -0.62(-2.67%) |
Oct 20, 2008 | 23.08 | 23.36 | 22.67 | 23.36 | 69,414 | +0.60(+2.62%) |
Oct 17, 2008 | 21.84 | 23.81 | 21.77 | 22.76 | 218,796 | +0.20(+0.89%) |
Oct 16, 2008 | 21.90 | 22.64 | 20.66 | 22.56 | 397,111 | +0.72(+3.32%) |
Oct 15, 2008 | 23.74 | 23.82 | 21.81 | 21.83 | 62,560 | -2.99(-12.06%) |
Oct 14, 2008 | 26.00 | 26.10 | 24.08 | 24.83 | 336,282 | +0.88(+3.66%) |
Oct 13, 2008 | 22.68 | 23.95 | 21.50 | 23.95 | 106,582 | +2.56(+11.94%) |
Oct 10, 2008 | 18.13 | 21.55 | 18.07 | 21.40 | 754,262 | +1.15(+5.67%) |
Oct 09, 2008 | 23.75 | 23.97 | 19.73 | 20.25 | 242,920 | -2.99(-12.85%) |
Oct 08, 2008 | 22.28 | 24.25 | 22.28 | 23.23 | 268,830 | -0.65(-2.71%) |
Oct 07, 2008 | 25.73 | 26.39 | 23.79 | 23.88 | 138,899 | -2.07(-7.99%) |
Oct 06, 2008 | 24.78 | 26.41 | 24.44 | 25.95 | 184,095 | -1.11(-4.11%) |
Oct 03, 2008 | 28.66 | 29.50 | 26.92 | 27.07 | 262,403 | -0.88(-3.16%) |
Oct 02, 2008 | 29.32 | 29.32 | 27.91 | 27.95 | 41,420 | -1.44(-4.91%) |