Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.00 | 25.00 | 24.00 | 24.37 | 781,290 | -0.32(-1.30%) |
Sep 29, 2009 | 24.90 | 24.96 | 24.63 | 24.69 | 1,046,257 | -0.11(-0.44%) |
Sep 28, 2009 | 24.49 | 24.81 | 24.32 | 24.80 | 482,789 | +0.66(+2.73%) |
Sep 25, 2009 | 24.40 | 24.45 | 24.14 | 24.14 | 413,175 | -0.02(-0.08%) |
Sep 24, 2009 | 25.64 | 25.68 | 24.08 | 24.16 | 1,166,572 | -1.30(-5.11%) |
Sep 23, 2009 | 25.85 | 25.95 | 25.41 | 25.46 | 963,123 | -0.22(-0.86%) |
Sep 22, 2009 | 25.20 | 25.77 | 24.85 | 25.68 | 580,817 | +0.71(+2.84%) |
Sep 21, 2009 | 25.20 | 25.29 | 24.65 | 24.97 | 437,506 | -0.35(-1.38%) |
Sep 18, 2009 | 25.42 | 25.58 | 25.17 | 25.32 | 1,540,400 | -0.10(-0.39%) |
Sep 17, 2009 | 25.49 | 25.87 | 25.17 | 25.42 | 835,717 | +0.13(+0.51%) |
Sep 16, 2009 | 24.35 | 25.29 | 24.10 | 25.29 | 970,612 | +1.02(+4.20%) |
Sep 15, 2009 | 23.97 | 24.27 | 23.73 | 24.27 | 690,319 | +0.38(+1.59%) |
Sep 14, 2009 | 23.44 | 23.92 | 23.20 | 23.89 | 638,207 | +0.39(+1.66%) |
Sep 11, 2009 | 23.25 | 23.50 | 23.08 | 23.50 | 534,378 | +0.19(+0.82%) |
Sep 10, 2009 | 23.10 | 23.31 | 22.95 | 23.31 | 987,231 | +0.38(+1.66%) |
Sep 09, 2009 | 23.49 | 23.49 | 22.92 | 22.93 | 946,103 | -0.49(-2.09%) |
Sep 08, 2009 | 23.48 | 23.68 | 23.29 | 23.42 | 684,091 | +0.14(+0.60%) |
Sep 04, 2009 | 23.20 | 23.34 | 22.78 | 23.28 | 834,334 | +0.20(+0.87%) |
Sep 03, 2009 | 22.93 | 23.30 | 22.50 | 23.08 | 741,783 | +0.67(+2.99%) |
Sep 02, 2009 | 22.51 | 22.78 | 22.40 | 22.41 | 1,577,881 | -0.35(-1.54%) |
Sep 01, 2009 | 23.75 | 23.83 | 22.45 | 22.76 | 2,556,936 | +0.43(+1.93%) |
Aug 31, 2009 | 22.31 | 22.51 | 21.97 | 22.33 | 832,388 | -0.21(-0.93%) |
Aug 28, 2009 | 22.40 | 22.60 | 22.19 | 22.54 | 582,199 | +0.18(+0.81%) |
Aug 27, 2009 | 22.63 | 22.63 | 21.96 | 22.36 | 609,043 | -0.37(-1.63%) |
Aug 26, 2009 | 22.45 | 23.03 | 22.28 | 22.73 | 607,427 | +0.28(+1.25%) |
Aug 25, 2009 | 22.54 | 22.79 | 22.25 | 22.45 | 994,333 | +0.21(+0.94%) |
Aug 24, 2009 | 22.98 | 22.98 | 22.06 | 22.24 | 549,638 | -0.56(-2.46%) |
Aug 21, 2009 | 22.65 | 22.80 | 22.21 | 22.80 | 553,964 | +0.63(+2.84%) |
Aug 20, 2009 | 22.45 | 22.45 | 22.00 | 22.17 | 433,150 | -0.06(-0.27%) |
Aug 19, 2009 | 21.89 | 22.29 | 21.83 | 22.23 | 687,863 | -0.02(-0.09%) |
Aug 18, 2009 | 21.86 | 22.39 | 21.60 | 22.25 | 514,274 | +0.70(+3.25%) |
Aug 17, 2009 | 21.61 | 21.72 | 21.06 | 21.55 | 741,117 | -0.54(-2.44%) |
Aug 14, 2009 | 21.95 | 22.09 | 21.69 | 22.09 | 873,667 | +0.13(+0.59%) |
Aug 13, 2009 | 22.16 | 22.28 | 21.80 | 21.96 | 961,415 | -0.14(-0.63%) |
Aug 12, 2009 | 21.98 | 22.49 | 21.74 | 22.10 | 2,018,324 | +0.31(+1.42%) |
Aug 11, 2009 | 21.75 | 22.03 | 21.65 | 21.79 | 868,409 | -0.24(-1.09%) |
Aug 10, 2009 | 21.90 | 22.10 | 21.60 | 22.03 | 720,417 | +0.17(+0.78%) |
Aug 07, 2009 | 22.08 | 22.67 | 21.72 | 21.86 | 1,314,333 | +0.12(+0.55%) |
Aug 06, 2009 | 22.93 | 22.93 | 21.74 | 21.74 | 972,430 | -0.76(-3.38%) |
Aug 05, 2009 | 22.37 | 22.56 | 22.20 | 22.50 | 1,077,706 | +0.34(+1.53%) |
Aug 04, 2009 | 22.96 | 23.00 | 21.84 | 22.16 | 1,577,960 | -0.47(-2.08%) |
Jul 31, 2009 | 21.56 | 22.98 | 21.56 | 22.63 | 1,316,415 | +0.83(+3.81%) |
Jul 30, 2009 | 21.25 | 21.92 | 20.91 | 21.80 | 884,710 | +0.78(+3.71%) |
Jul 29, 2009 | 20.73 | 21.14 | 20.46 | 21.02 | 659,196 | +0.16(+0.77%) |
Jul 28, 2009 | 20.03 | 21.10 | 20.03 | 20.86 | 1,140,891 | +0.24(+1.16%) |
Jul 27, 2009 | 20.85 | 20.96 | 20.29 | 20.62 | 630,667 | -0.21(-1.01%) |
Jul 24, 2009 | 20.96 | 21.00 | 20.60 | 20.83 | 470,400 | -0.15(-0.71%) |
Jul 23, 2009 | 20.45 | 20.98 | 20.37 | 20.98 | 737,332 | +0.53(+2.59%) |
Jul 22, 2009 | 20.22 | 20.72 | 20.11 | 20.45 | 928,180 | +0.22(+1.09%) |
Jul 21, 2009 | 20.30 | 20.49 | 19.83 | 20.23 | 888,592 | -0.04(-0.20%) |
Jul 20, 2009 | 20.00 | 20.28 | 19.86 | 20.27 | 635,042 | +0.47(+2.37%) |
Jul 17, 2009 | 19.90 | 19.97 | 19.50 | 19.80 | 678,730 | -0.05(-0.25%) |
Jul 16, 2009 | 19.29 | 19.93 | 19.26 | 19.85 | 1,332,701 | +0.36(+1.85%) |
Jul 15, 2009 | 18.99 | 19.53 | 18.82 | 19.49 | 4,897,736 | +0.74(+3.95%) |
Jul 14, 2009 | 18.29 | 18.87 | 18.13 | 18.75 | 4,184,225 | +0.45(+2.46%) |
Jul 13, 2009 | 18.13 | 18.30 | 17.90 | 18.30 | 796,382 | +0.18(+0.99%) |
Jul 10, 2009 | 18.15 | 18.21 | 17.92 | 18.12 | 510,753 | -0.16(-0.88%) |
Jul 09, 2009 | 18.11 | 18.49 | 18.11 | 18.28 | 628,982 | -0.01(-0.05%) |
Jul 08, 2009 | 18.77 | 18.89 | 18.04 | 18.29 | 1,214,392 | -0.69(-3.64%) |
Jul 07, 2009 | 19.30 | 19.56 | 18.91 | 18.98 | 1,080,018 | -0.43(-2.22%) |
Jul 06, 2009 | 19.69 | 19.69 | 19.20 | 19.41 | 446,265 | -0.36(-1.82%) |
Jul 03, 2009 | 19.35 | 19.77 | 19.29 | 19.77 | 170,757 | +0.43(+2.22%) |
Jul 02, 2009 | 19.75 | 19.75 | 19.22 | 19.34 | 931,324 | -0.56(-2.81%) |
Jun 30, 2009 | 19.80 | 20.17 | 19.71 | 19.90 | 861,116 | +0.02(+0.10%) |
Jun 29, 2009 | 19.55 | 19.95 | 19.55 | 19.88 | 804,442 | +0.09(+0.45%) |
Jun 26, 2009 | 19.72 | 19.85 | 19.54 | 19.79 | 640,015 | -0.11(-0.55%) |
Jun 25, 2009 | 19.62 | 19.95 | 19.41 | 19.90 | 911,384 | +0.28(+1.43%) |
Jun 24, 2009 | 19.80 | 19.93 | 19.43 | 19.62 | 1,158,421 | +0.09(+0.46%) |
Jun 23, 2009 | 19.53 | 19.77 | 19.31 | 19.53 | 973,513 | +0.03(+0.15%) |
Jun 22, 2009 | 20.30 | 20.60 | 19.44 | 19.50 | 1,216,140 | -1.16(-5.61%) |
Jun 19, 2009 | 20.31 | 20.93 | 20.15 | 20.66 | 2,316,044 | +0.69(+3.46%) |
Jun 18, 2009 | 19.41 | 20.20 | 19.41 | 19.97 | 1,469,992 | +0.46(+2.36%) |
Jun 17, 2009 | 19.47 | 19.92 | 19.44 | 19.51 | 1,259,836 | -0.22(-1.12%) |
Jun 16, 2009 | 19.61 | 20.22 | 19.41 | 19.73 | 988,385 | +0.12(+0.61%) |
Jun 15, 2009 | 19.55 | 19.72 | 19.28 | 19.61 | 2,011,165 | -0.03(-0.15%) |
Jun 12, 2009 | 19.34 | 19.66 | 19.25 | 19.64 | 1,044,231 | +0.39(+2.03%) |
Jun 11, 2009 | 19.01 | 19.38 | 19.01 | 19.25 | 1,270,958 | +0.01(+0.05%) |
Jun 10, 2009 | 19.74 | 19.95 | 19.00 | 19.24 | 1,652,418 | -0.46(-2.34%) |
Jun 09, 2009 | 20.20 | 20.20 | 19.36 | 19.70 | 840,715 | -0.33(-1.65%) |
Jun 08, 2009 | 20.01 | 20.12 | 19.74 | 20.03 | 1,037,163 | -0.31(-1.52%) |
Jun 05, 2009 | 19.96 | 20.57 | 19.95 | 20.34 | 883,061 | +0.42(+2.11%) |
Jun 04, 2009 | 20.01 | 20.21 | 19.61 | 19.92 | 1,030,084 | -0.21(-1.04%) |
Jun 03, 2009 | 19.74 | 20.39 | 19.74 | 20.13 | 1,800,411 | -0.10(-0.49%) |
Jun 02, 2009 | 19.12 | 20.42 | 19.10 | 20.23 | 1,805,359 | +0.83(+4.28%) |
Jun 01, 2009 | 18.26 | 19.47 | 18.26 | 19.40 | 2,903,501 | +0.37(+1.94%) |
May 29, 2009 | 19.56 | 19.60 | 18.70 | 19.03 | 1,733,835 | -0.45(-2.31%) |
May 28, 2009 | 19.24 | 19.61 | 18.93 | 19.48 | 1,115,626 | +0.20(+1.04%) |
May 27, 2009 | 19.96 | 20.14 | 19.19 | 19.28 | 1,034,868 | -0.86(-4.27%) |
May 26, 2009 | 19.60 | 20.37 | 19.51 | 20.14 | 1,196,550 | +0.14(+0.70%) |
May 25, 2009 | 19.60 | 20.22 | 19.60 | 20.00 | 258,702 | +0.53(+2.72%) |
May 22, 2009 | 19.71 | 19.80 | 19.44 | 19.47 | 619,420 | -0.42(-2.11%) |
May 21, 2009 | 20.33 | 20.50 | 19.67 | 19.89 | 1,368,644 | -0.93(-4.47%) |
May 20, 2009 | 20.80 | 21.31 | 20.68 | 20.82 | 1,302,574 | -0.04(-0.19%) |
May 19, 2009 | 20.41 | 21.10 | 20.31 | 20.86 | 1,206,194 | +0.40(+1.96%) |
May 17, 2009 | 20.65 | 20.69 | 20.09 | 20.46 | 117,041 | +0.29(+1.44%) |
May 15, 2009 | 20.65 | 20.69 | 20.09 | 20.17 | 859,448 | -0.45(-2.18%) |
May 14, 2009 | 20.20 | 20.70 | 19.73 | 20.62 | 1,455,683 | +0.91(+4.62%) |
May 13, 2009 | 20.21 | 20.42 | 19.71 | 19.71 | 978,402 | -0.94(-4.55%) |
May 12, 2009 | 20.85 | 21.05 | 20.20 | 20.65 | 992,596 | -0.39(-1.85%) |
May 11, 2009 | 20.71 | 21.20 | 20.36 | 21.04 | 864,978 | -0.18(-0.85%) |
May 08, 2009 | 20.31 | 21.31 | 20.05 | 21.22 | 1,121,243 | +1.05(+5.21%) |
May 07, 2009 | 19.85 | 20.71 | 19.74 | 20.17 | 3,039,225 | +0.87(+4.51%) |
May 06, 2009 | 18.40 | 19.40 | 18.40 | 19.30 | 1,822,636 | +0.93(+5.06%) |
May 05, 2009 | 18.05 | 18.49 | 17.83 | 18.37 | 1,501,466 | +0.22(+1.21%) |
May 04, 2009 | 17.95 | 18.27 | 17.93 | 18.15 | 1,074,298 | +0.29(+1.62%) |
May 01, 2009 | 18.44 | 18.53 | 17.66 | 17.86 | 916,550 | -0.42(-2.30%) |
Apr 30, 2009 | 18.28 | 19.17 | 18.28 | 18.28 | 1,244,321 | -0.17(-0.92%) |
Apr 29, 2009 | 17.51 | 18.50 | 17.51 | 18.45 | 964,434 | +0.62(+3.48%) |
Apr 28, 2009 | 17.24 | 17.93 | 17.09 | 17.83 | 742,693 | +0.32(+1.83%) |
Apr 27, 2009 | 17.74 | 18.33 | 17.41 | 17.51 | 793,996 | -0.67(-3.69%) |
Apr 24, 2009 | 18.42 | 18.42 | 17.89 | 18.18 | 510,351 | +0.07(+0.39%) |
Apr 23, 2009 | 18.25 | 18.50 | 17.75 | 18.11 | 624,565 | -0.13(-0.71%) |
Apr 22, 2009 | 18.00 | 18.57 | 17.68 | 18.24 | 884,356 | +0.23(+1.28%) |
Apr 21, 2009 | 17.15 | 18.10 | 17.13 | 18.01 | 1,039,571 | +0.63(+3.62%) |
Apr 20, 2009 | 18.50 | 18.52 | 17.19 | 17.38 | 1,078,805 | -1.48(-7.85%) |
Apr 17, 2009 | 18.85 | 19.34 | 18.56 | 18.86 | 1,499,851 | +0.26(+1.40%) |
Apr 16, 2009 | 18.90 | 18.94 | 18.30 | 18.60 | 1,250,637 | +0.00(+0.00%) |
Apr 15, 2009 | 18.90 | 19.10 | 18.27 | 18.60 | 806,982 | -0.30(-1.59%) |
Apr 14, 2009 | 19.35 | 19.58 | 18.76 | 18.90 | 896,735 | -0.50(-2.58%) |
Apr 13, 2009 | 19.06 | 19.63 | 18.68 | 19.40 | 574,886 | +0.04(+0.21%) |
Apr 09, 2009 | 18.99 | 19.36 | 17.07 | 19.36 | 611,195 | +1.00(+5.45%) |
Apr 08, 2009 | 17.54 | 18.87 | 17.07 | 18.36 | 870,330 | +0.57(+3.20%) |
Apr 07, 2009 | 17.90 | 18.87 | 17.79 | 17.79 | 693,317 | -0.44(-2.41%) |
Apr 06, 2009 | 18.84 | 18.87 | 18.23 | 18.23 | 1,306,709 | -0.64(-3.39%) |
Apr 03, 2009 | 18.41 | 18.87 | 17.07 | 18.87 | 613,680 | +0.10(+0.53%) |
Apr 02, 2009 | 18.75 | 18.77 | 18.31 | 18.77 | 999,316 | +0.46(+2.51%) |
Apr 01, 2009 | 17.55 | 18.31 | 17.57 | 18.31 | 889,782 | +0.74(+4.21%) |
Mar 31, 2009 | 17.69 | 17.57 | 17.30 | 17.57 | 1,085,628 | +0.27(+1.56%) |
Mar 30, 2009 | 16.89 | 17.72 | 17.07 | 17.30 | 994,772 | -0.42(-2.37%) |
Mar 26, 2009 | 17.51 | 17.72 | 17.07 | 17.72 | 993,385 | +0.65(+3.81%) |
Mar 25, 2009 | 17.61 | 17.30 | 17.07 | 17.07 | 1,223,259 | -0.23(-1.33%) |
Mar 24, 2009 | 17.50 | 17.55 | 17.30 | 17.30 | 936,312 | -0.25(-1.42%) |
Mar 23, 2009 | 16.83 | 17.55 | 17.28 | 17.55 | 766,836 | +1.62(+10.17%) |
Mar 20, 2009 | 17.09 | 16.81 | 15.93 | 15.93 | 1,996,178 | -0.88(-5.23%) |
Mar 19, 2009 | 17.81 | 18.15 | 16.81 | 16.81 | 919,489 | -1.34(-7.38%) |
Mar 18, 2009 | 17.96 | 18.23 | 18.01 | 18.15 | 989,495 | +0.14(+0.78%) |
Mar 17, 2009 | 17.75 | 18.01 | 17.48 | 18.01 | 1,022,390 | +0.53(+3.03%) |
Mar 16, 2009 | 17.99 | 18.15 | 17.48 | 17.48 | 1,084,069 | -0.02(-0.11%) |
Mar 13, 2009 | 17.33 | 17.71 | 16.81 | 17.50 | 805,999 | +0.34(+1.98%) |
Mar 12, 2009 | 16.24 | 17.45 | 15.69 | 17.16 | 924,824 | +1.22(+7.65%) |
Mar 11, 2009 | 15.84 | 16.30 | 15.49 | 15.94 | 748,367 | +0.30(+1.92%) |
Mar 10, 2009 | 15.39 | 15.85 | 15.04 | 15.64 | 1,038,520 | +0.68(+4.55%) |
Mar 09, 2009 | 14.70 | 15.38 | 14.63 | 14.96 | 831,730 | +0.09(+0.61%) |
Mar 06, 2009 | 15.00 | 15.43 | 14.48 | 14.87 | 695,190 | -0.23(-1.52%) |
Mar 05, 2009 | 15.88 | 15.88 | 14.90 | 15.10 | 967,636 | -0.70(-4.43%) |
Mar 04, 2009 | 15.90 | 16.04 | 15.34 | 15.80 | 963,244 | -0.05(-0.32%) |
Mar 02, 2009 | 16.60 | 16.80 | 15.52 | 15.85 | 1,057,962 | -1.01(-5.99%) |
Feb 27, 2009 | 17.54 | 17.84 | 16.86 | 16.86 | 1,362,501 | -0.77(-4.37%) |
Feb 26, 2009 | 17.44 | 17.95 | 17.23 | 17.63 | 1,111,927 | +0.33(+1.91%) |
Feb 25, 2009 | 17.60 | 17.71 | 16.65 | 17.30 | 1,111,120 | -0.39(-2.20%) |
Feb 24, 2009 | 16.95 | 17.73 | 16.64 | 17.69 | 1,278,522 | +1.04(+6.25%) |
Feb 23, 2009 | 17.74 | 17.74 | 16.65 | 16.65 | 1,040,129 | -0.57(-3.31%) |
Feb 20, 2009 | 18.00 | 18.01 | 16.73 | 17.22 | 1,197,014 | -0.86(-4.76%) |
Feb 19, 2009 | 18.27 | 18.65 | 17.88 | 18.08 | 1,125,384 | -0.06(-0.33%) |
Feb 18, 2009 | 18.55 | 18.55 | 17.45 | 18.14 | 1,452,601 | -0.32(-1.73%) |
Feb 17, 2009 | 19.64 | 19.64 | 17.91 | 18.46 | 1,224,714 | -1.09(-5.58%) |
Feb 13, 2009 | 19.35 | 20.16 | 18.80 | 19.55 | 891,874 | +0.85(+4.55%) |
Feb 12, 2009 | 18.77 | 18.81 | 18.00 | 18.70 | 758,768 | +0.11(+0.59%) |
Feb 11, 2009 | 18.71 | 19.25 | 18.37 | 18.59 | 934,341 | -0.08(-0.43%) |
Feb 10, 2009 | 19.60 | 20.00 | 18.50 | 18.67 | 916,124 | -1.23(-6.18%) |
Feb 09, 2009 | 19.50 | 20.37 | 19.24 | 19.90 | 644,785 | +0.31(+1.58%) |
Feb 06, 2009 | 18.91 | 20.06 | 18.91 | 19.59 | 841,677 | +0.48(+2.51%) |
Feb 05, 2009 | 19.06 | 19.17 | 18.33 | 19.11 | 1,033,608 | +0.05(+0.26%) |
Feb 04, 2009 | 19.58 | 19.67 | 18.88 | 19.06 | 1,051,837 | -0.27(-1.40%) |
Feb 03, 2009 | 19.45 | 19.78 | 18.84 | 19.33 | 635,367 | -0.16(-0.82%) |
Feb 02, 2009 | 19.39 | 19.72 | 18.76 | 19.49 | 401,944 | +0.24(+1.25%) |
Jan 30, 2009 | 20.24 | 20.24 | 19.03 | 19.25 | 1,011,276 | -0.63(-3.17%) |
Jan 29, 2009 | 21.00 | 21.15 | 19.69 | 19.88 | 611,174 | -1.12(-5.33%) |
Jan 28, 2009 | 21.09 | 21.18 | 20.61 | 21.00 | 1,071,425 | +0.33(+1.60%) |
Jan 27, 2009 | 20.55 | 21.10 | 20.25 | 20.67 | 3,222,612 | +0.65(+3.25%) |
Jan 26, 2009 | 20.00 | 20.40 | 19.40 | 20.02 | 950,443 | +0.63(+3.25%) |
Jan 23, 2009 | 18.90 | 19.67 | 18.43 | 19.39 | 958,670 | +0.36(+1.89%) |
Jan 22, 2009 | 18.34 | 19.33 | 17.76 | 19.03 | 1,383,874 | +0.18(+0.95%) |
Jan 21, 2009 | 18.65 | 18.98 | 17.92 | 18.85 | 1,397,691 | +0.14(+0.75%) |
Jan 20, 2009 | 19.63 | 19.81 | 18.61 | 18.71 | 976,305 | -0.61(-3.16%) |
Jan 19, 2009 | 20.00 | 20.08 | 19.23 | 19.32 | 542,936 | -0.72(-3.59%) |
Jan 16, 2009 | 21.15 | 21.15 | 18.97 | 20.04 | 870,830 | -0.18(-0.89%) |
Jan 15, 2009 | 20.21 | 20.66 | 18.85 | 20.22 | 1,389,880 | +0.30(+1.51%) |
Jan 14, 2009 | 21.00 | 21.00 | 19.60 | 19.92 | 915,259 | -1.14(-5.41%) |
Jan 13, 2009 | 21.00 | 21.34 | 20.42 | 21.06 | 1,563,644 | +0.14(+0.67%) |
Jan 12, 2009 | 20.75 | 21.50 | 20.62 | 20.92 | 2,957,971 | -0.64(-2.97%) |
Jan 09, 2009 | 21.02 | 21.98 | 20.74 | 21.56 | 1,095,190 | +0.70(+3.36%) |
Jan 08, 2009 | 19.84 | 21.02 | 19.84 | 20.86 | 1,486,510 | +0.46(+2.25%) |
Jan 07, 2009 | 21.40 | 21.40 | 20.29 | 20.40 | 1,240,565 | -0.61(-2.90%) |
Jan 06, 2009 | 19.71 | 21.21 | 19.47 | 21.01 | 1,611,494 | +1.63(+8.41%) |
Jan 05, 2009 | 19.14 | 19.53 | 18.21 | 19.38 | 782,264 | +0.57(+3.03%) |
Jan 02, 2009 | 18.22 | 18.82 | 18.01 | 18.81 | 436,828 | +0.26(+1.40%) |
Dec 31, 2008 | 17.95 | 18.64 | 17.69 | 18.55 | 629,452 | +0.68(+3.81%) |
Dec 30, 2008 | 17.14 | 17.90 | 16.81 | 17.87 | 733,963 | +1.06(+6.31%) |
Dec 29, 2008 | 17.14 | 17.29 | 16.45 | 16.81 | 467,847 | -0.31(-1.81%) |
Dec 24, 2008 | 17.01 | 17.35 | 16.75 | 17.12 | 281,780 | -0.13(-0.75%) |
Dec 23, 2008 | 18.49 | 18.70 | 17.13 | 17.25 | 908,933 | -0.80(-4.43%) |
Dec 22, 2008 | 19.12 | 19.33 | 18.00 | 18.05 | 835,667 | -1.22(-6.33%) |
Dec 19, 2008 | 18.36 | 19.33 | 17.91 | 19.27 | 3,691,686 | +0.91(+4.96%) |
Dec 18, 2008 | 17.96 | 18.62 | 17.56 | 18.36 | 1,287,626 | +1.36(+8.00%) |
Dec 17, 2008 | 17.05 | 17.64 | 16.83 | 17.00 | 23,449 | -0.94(-5.24%) |
Dec 16, 2008 | 16.47 | 17.94 | 16.47 | 17.94 | 951,629 | +0.98(+5.78%) |
Dec 15, 2008 | 17.84 | 17.84 | 16.49 | 16.96 | 819,896 | -0.53(-3.03%) |
Dec 12, 2008 | 17.40 | 17.71 | 16.88 | 17.49 | 855,679 | +0.03(+0.17%) |
Dec 11, 2008 | 19.24 | 19.24 | 17.25 | 17.46 | 678,884 | -1.74(-9.06%) |
Dec 10, 2008 | 19.00 | 19.63 | 18.53 | 19.20 | 894,902 | +0.30(+1.59%) |
Dec 09, 2008 | 18.64 | 19.50 | 18.15 | 18.90 | 1,045,475 | +0.38(+2.05%) |
Dec 08, 2008 | 17.60 | 18.78 | 17.50 | 18.52 | 963,017 | +1.64(+9.72%) |
Dec 05, 2008 | 16.30 | 16.95 | 15.98 | 16.88 | 834,017 | +0.16(+0.96%) |
Dec 04, 2008 | 16.74 | 17.54 | 16.28 | 16.72 | 1,435,252 | +0.24(+1.46%) |
Dec 03, 2008 | 16.25 | 17.00 | 15.68 | 16.48 | 1,670,581 | -0.58(-3.40%) |
Dec 02, 2008 | 18.16 | 18.16 | 16.60 | 17.06 | 852,191 | -0.30(-1.73%) |
Dec 01, 2008 | 18.55 | 18.55 | 17.12 | 17.36 | 1,777,102 | -1.73(-9.06%) |
Nov 28, 2008 | 17.80 | 19.25 | 17.23 | 19.09 | 1,029,076 | +0.98(+5.41%) |
Nov 27, 2008 | 17.00 | 18.25 | 16.99 | 18.11 | 342,037 | +0.90(+5.23%) |
Nov 26, 2008 | 16.15 | 17.21 | 15.60 | 17.21 | 855,603 | +1.41(+8.92%) |
Nov 25, 2008 | 15.93 | 16.40 | 15.35 | 15.80 | 1,991,864 | -0.11(-0.69%) |
Nov 24, 2008 | 15.81 | 16.84 | 14.93 | 15.91 | 1,849,579 | -0.05(-0.31%) |
Nov 21, 2008 | 16.25 | 16.47 | 14.93 | 15.96 | 2,061,509 | +0.14(+0.88%) |
Nov 20, 2008 | 17.90 | 17.90 | 15.55 | 15.82 | 1,510,677 | -2.10(-11.72%) |
Nov 19, 2008 | 18.93 | 18.93 | 17.54 | 17.92 | 4,348,605 | -0.70(-3.76%) |
Nov 18, 2008 | 19.55 | 19.73 | 18.24 | 18.62 | 2,135,996 | -0.81(-4.17%) |
Nov 17, 2008 | 20.90 | 20.90 | 19.39 | 19.43 | 936,634 | -1.35(-6.50%) |
Nov 14, 2008 | 21.77 | 21.77 | 20.00 | 20.78 | 851,627 | -0.35(-1.66%) |
Nov 13, 2008 | 21.65 | 21.68 | 19.64 | 21.13 | 966,493 | +0.09(+0.43%) |
Nov 12, 2008 | 21.30 | 21.77 | 20.83 | 21.04 | 963,514 | -0.69(-3.18%) |
Nov 11, 2008 | 21.57 | 22.16 | 20.72 | 21.73 | 784,085 | +0.13(+0.60%) |
Nov 10, 2008 | 22.45 | 22.48 | 21.31 | 21.60 | 680,892 | +0.22(+1.03%) |
Nov 07, 2008 | 21.70 | 21.89 | 20.77 | 21.38 | 553,100 | +0.58(+2.79%) |
Nov 06, 2008 | 21.13 | 21.25 | 19.60 | 20.80 | 1,123,233 | -0.20(-0.95%) |
Nov 05, 2008 | 22.50 | 22.61 | 20.85 | 21.00 | 893,157 | -1.51(-6.71%) |
Nov 04, 2008 | 22.21 | 22.83 | 21.80 | 22.51 | 841,216 | +0.55(+2.50%) |
Nov 03, 2008 | 21.74 | 22.27 | 21.21 | 21.96 | 745,109 | +0.86(+4.08%) |
Oct 31, 2008 | 21.85 | 22.09 | 21.00 | 21.10 | 1,461,796 | -0.76(-3.48%) |
Oct 30, 2008 | 21.72 | 22.25 | 21.14 | 21.86 | 1,102,030 | -0.39(-1.75%) |
Oct 29, 2008 | 20.64 | 22.25 | 20.22 | 22.25 | 1,291,779 | +0.95(+4.46%) |
Oct 28, 2008 | 21.96 | 21.96 | 19.80 | 21.30 | 1,262,358 | +0.80(+3.90%) |
Oct 27, 2008 | 20.76 | 21.95 | 19.40 | 20.50 | 856,900 | -1.22(-5.62%) |
Oct 24, 2008 | 21.70 | 22.44 | 20.42 | 21.72 | 2,576,961 | -0.31(-1.41%) |
Oct 23, 2008 | 22.29 | 23.73 | 20.75 | 22.03 | 974,099 | -0.31(-1.39%) |
Oct 22, 2008 | 22.68 | 24.34 | 22.14 | 22.34 | 1,257,969 | -1.30(-5.50%) |
Oct 21, 2008 | 23.16 | 24.74 | 23.12 | 23.64 | 664,872 | -1.80(-7.08%) |
Oct 20, 2008 | 23.52 | 25.44 | 22.60 | 25.44 | 1,978,293 | +2.07(+8.86%) |
Oct 17, 2008 | 23.03 | 24.62 | 22.34 | 23.37 | 1,026,716 | +0.90(+4.01%) |
Oct 16, 2008 | 22.76 | 23.50 | 20.84 | 22.47 | 1,980,696 | -0.97(-4.14%) |
Oct 15, 2008 | 23.23 | 24.31 | 22.50 | 23.44 | 1,224,976 | -1.42(-5.71%) |
Oct 14, 2008 | 27.03 | 28.54 | 21.29 | 24.86 | 1,376,736 | +3.57(+16.77%) |
Oct 10, 2008 | 18.52 | 22.40 | 18.07 | 21.29 | 2,751,098 | -0.19(-0.88%) |
Oct 09, 2008 | 23.30 | 23.69 | 20.60 | 21.48 | 1,478,393 | -2.47(-10.31%) |
Oct 08, 2008 | 22.59 | 24.07 | 21.28 | 23.95 | 1,534,267 | +0.55(+2.35%) |
Oct 07, 2008 | 25.09 | 25.32 | 23.21 | 23.40 | 1,360,412 | -1.58(-6.33%) |
Oct 06, 2008 | 25.06 | 25.89 | 21.39 | 24.98 | 1,636,591 | -1.18(-4.51%) |
Oct 03, 2008 | 27.47 | 28.86 | 26.00 | 26.16 | 3,017,168 | -1.53(-5.53%) |
Oct 02, 2008 | 28.78 | 29.15 | 27.20 | 27.69 | 877,260 | -1.28(-4.42%) |