Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.10 | 21.15 | 20.65 | 20.92 | 417,462 | -0.11(-0.50%) |
Sep 29, 2009 | 21.08 | 21.15 | 20.87 | 21.02 | 349,413 | -0.07(-0.34%) |
Sep 28, 2009 | 20.79 | 21.14 | 20.74 | 21.09 | 243,805 | +0.34(+1.65%) |
Sep 25, 2009 | 20.68 | 20.95 | 20.59 | 20.75 | 325,898 | -0.01(-0.06%) |
Sep 24, 2009 | 21.07 | 21.13 | 20.62 | 20.76 | 446,158 | -0.30(-1.43%) |
Sep 23, 2009 | 21.49 | 21.53 | 21.04 | 21.07 | 679,807 | -0.39(-1.84%) |
Sep 22, 2009 | 21.52 | 21.53 | 21.34 | 21.46 | 518,327 | +0.25(+1.19%) |
Sep 21, 2009 | 21.01 | 21.23 | 20.92 | 21.21 | 325,833 | -0.16(-0.77%) |
Sep 18, 2009 | 21.44 | 21.60 | 21.19 | 21.37 | 420,188 | -0.03(-0.12%) |
Sep 17, 2009 | 21.52 | 21.65 | 21.28 | 21.40 | 592,939 | +0.11(+0.53%) |
Sep 16, 2009 | 21.19 | 21.52 | 21.12 | 21.29 | 642,986 | +0.25(+1.21%) |
Sep 15, 2009 | 20.87 | 21.06 | 20.74 | 21.03 | 405,026 | +0.21(+1.01%) |
Sep 14, 2009 | 20.47 | 20.83 | 20.40 | 20.82 | 387,929 | +0.10(+0.47%) |
Sep 11, 2009 | 20.76 | 20.98 | 20.54 | 20.72 | 509,604 | +0.04(+0.19%) |
Sep 10, 2009 | 20.35 | 20.69 | 20.29 | 20.69 | 681,500 | +0.37(+1.80%) |
Sep 09, 2009 | 20.34 | 20.52 | 20.20 | 20.32 | 427,972 | +0.01(+0.06%) |
Sep 08, 2009 | 20.12 | 20.36 | 20.06 | 20.31 | 578,342 | +0.54(+2.71%) |
Sep 04, 2009 | 19.45 | 19.80 | 19.42 | 19.77 | 274,323 | +0.33(+1.68%) |
Sep 03, 2009 | 19.51 | 19.56 | 19.36 | 19.44 | 259,089 | +0.12(+0.61%) |
Sep 02, 2009 | 19.37 | 19.59 | 19.32 | 19.32 | 470,679 | -0.14(-0.71%) |
Sep 01, 2009 | 19.72 | 19.98 | 19.43 | 19.46 | 692,352 | -0.37(-1.88%) |
Aug 31, 2009 | 19.90 | 19.94 | 19.69 | 19.83 | 336,803 | -0.35(-1.75%) |
Aug 28, 2009 | 20.39 | 20.40 | 20.07 | 20.19 | 324,959 | -0.03(-0.13%) |
Aug 27, 2009 | 20.18 | 20.27 | 19.80 | 20.21 | 309,008 | -0.05(-0.23%) |
Aug 26, 2009 | 20.00 | 20.31 | 19.94 | 20.26 | 371,238 | +0.10(+0.49%) |
Aug 25, 2009 | 20.59 | 20.64 | 20.12 | 20.16 | 589,872 | -0.29(-1.41%) |
Aug 24, 2009 | 20.41 | 20.61 | 20.36 | 20.45 | 480,935 | +0.25(+1.23%) |
Aug 21, 2009 | 19.97 | 20.28 | 19.89 | 20.20 | 426,003 | +0.54(+2.76%) |
Aug 20, 2009 | 19.53 | 19.73 | 19.52 | 19.66 | 395,510 | +0.16(+0.84%) |
Aug 19, 2009 | 18.97 | 19.67 | 18.94 | 19.49 | 566,765 | +0.30(+1.57%) |
Aug 18, 2009 | 19.07 | 19.25 | 18.98 | 19.19 | 372,162 | +0.18(+0.96%) |
Aug 17, 2009 | 19.15 | 19.21 | 18.89 | 19.01 | 669,495 | -0.60(-3.04%) |
Aug 14, 2009 | 19.91 | 19.91 | 19.41 | 19.61 | 444,957 | -0.29(-1.45%) |
Aug 13, 2009 | 19.83 | 19.90 | 19.58 | 19.89 | 450,749 | +0.19(+0.96%) |
Aug 12, 2009 | 19.44 | 19.86 | 19.44 | 19.70 | 332,934 | +0.23(+1.16%) |
Aug 11, 2009 | 19.70 | 19.71 | 19.42 | 19.48 | 250,908 | -0.31(-1.57%) |
Aug 10, 2009 | 19.66 | 19.87 | 19.60 | 19.79 | 321,815 | +0.07(+0.37%) |
Aug 07, 2009 | 19.99 | 20.00 | 19.64 | 19.72 | 400,816 | -0.03(-0.17%) |
Aug 06, 2009 | 20.00 | 20.00 | 19.61 | 19.75 | 350,767 | -0.16(-0.82%) |
Aug 05, 2009 | 20.13 | 20.13 | 19.81 | 19.91 | 474,829 | -0.23(-1.14%) |
Aug 04, 2009 | 20.10 | 20.23 | 19.94 | 20.14 | 382,476 | -0.04(-0.20%) |
Aug 03, 2009 | 20.04 | 20.31 | 20.00 | 20.18 | 798,822 | +0.48(+2.43%) |
Jul 31, 2009 | 19.45 | 19.80 | 19.32 | 19.70 | 372,000 | +0.13(+0.67%) |
Jul 30, 2009 | 19.49 | 19.76 | 19.31 | 19.57 | 636,573 | +0.29(+1.49%) |
Jul 29, 2009 | 19.47 | 19.47 | 19.10 | 19.29 | 363,120 | -0.45(-2.29%) |
Jul 28, 2009 | 19.77 | 19.89 | 19.38 | 19.74 | 622,161 | -0.29(-1.44%) |
Jul 27, 2009 | 19.96 | 20.16 | 19.82 | 20.02 | 759,718 | -0.02(-0.10%) |
Jul 24, 2009 | 19.68 | 20.04 | 19.65 | 20.04 | 574,984 | +0.30(+1.52%) |
Jul 23, 2009 | 19.19 | 19.82 | 19.19 | 19.74 | 593,099 | +0.52(+2.72%) |
Jul 22, 2009 | 19.17 | 19.40 | 19.07 | 19.22 | 639,913 | -0.16(-0.81%) |
Jul 21, 2009 | 19.39 | 19.47 | 19.08 | 19.38 | 1,111,625 | +0.20(+1.06%) |
Jul 20, 2009 | 19.09 | 19.22 | 18.85 | 19.17 | 938,745 | +0.22(+1.14%) |
Jul 17, 2009 | 18.73 | 18.96 | 18.59 | 18.96 | 727,216 | +0.16(+0.84%) |
Jul 16, 2009 | 18.51 | 18.87 | 18.38 | 18.80 | 1,033,864 | +0.20(+1.09%) |
Jul 15, 2009 | 18.32 | 18.62 | 18.26 | 18.60 | 921,310 | +0.64(+3.57%) |
Jul 14, 2009 | 17.93 | 18.01 | 17.73 | 17.96 | 948,331 | +0.26(+1.44%) |
Jul 13, 2009 | 17.30 | 17.73 | 17.28 | 17.70 | 838,777 | +0.27(+1.54%) |
Jul 10, 2009 | 17.28 | 17.49 | 17.20 | 17.43 | 1,363,675 | -0.17(-0.97%) |
Jul 09, 2009 | 17.64 | 17.83 | 17.45 | 17.60 | 1,820,468 | +0.22(+1.24%) |
Jul 08, 2009 | 17.40 | 17.60 | 17.09 | 17.39 | 1,542,746 | -0.05(-0.26%) |
Jul 07, 2009 | 17.83 | 17.88 | 17.39 | 17.43 | 1,010,409 | -0.46(-2.56%) |
Jul 06, 2009 | 17.73 | 17.89 | 17.45 | 17.89 | 1,245,901 | -0.16(-0.87%) |
Jul 02, 2009 | 18.41 | 18.45 | 18.05 | 18.05 | 965,065 | -0.73(-3.87%) |
Jul 01, 2009 | 18.94 | 19.16 | 18.75 | 18.77 | 1,216,682 | +0.03(+0.17%) |
Jun 30, 2009 | 18.91 | 19.09 | 18.49 | 18.74 | 610,428 | -0.14(-0.76%) |
Jun 29, 2009 | 18.85 | 19.03 | 18.76 | 18.89 | 394,557 | +0.24(+1.30%) |
Jun 26, 2009 | 18.75 | 18.80 | 18.62 | 18.64 | 321,954 | -0.18(-0.97%) |
Jun 25, 2009 | 18.53 | 18.90 | 18.50 | 18.83 | 690,902 | +0.41(+2.24%) |
Jun 24, 2009 | 18.51 | 18.74 | 18.34 | 18.41 | 1,103,606 | +0.07(+0.38%) |
Jun 23, 2009 | 18.35 | 18.52 | 18.12 | 18.34 | 1,105,416 | +0.07(+0.39%) |
Jun 22, 2009 | 18.88 | 18.90 | 18.24 | 18.27 | 1,363,021 | -0.93(-4.85%) |
Jun 19, 2009 | 19.56 | 19.62 | 19.05 | 19.20 | 535,734 | -0.18(-0.91%) |
Jun 18, 2009 | 19.44 | 19.63 | 19.27 | 19.38 | 747,410 | -0.04(-0.20%) |
Jun 17, 2009 | 19.62 | 19.67 | 19.20 | 19.42 | 970,721 | -0.33(-1.68%) |
Jun 16, 2009 | 20.38 | 20.43 | 19.72 | 19.75 | 644,657 | -0.45(-2.23%) |
Jun 15, 2009 | 20.35 | 20.36 | 19.92 | 20.20 | 832,747 | -0.46(-2.21%) |
Jun 12, 2009 | 20.69 | 20.69 | 20.40 | 20.66 | 796,514 | -0.18(-0.88%) |
Jun 11, 2009 | 20.52 | 21.15 | 20.49 | 20.84 | 947,720 | +0.48(+2.34%) |
Jun 10, 2009 | 20.57 | 20.67 | 20.15 | 20.36 | 1,086,546 | +0.08(+0.42%) |
Jun 09, 2009 | 20.31 | 20.44 | 20.08 | 20.28 | 537,632 | +0.18(+0.91%) |
Jun 08, 2009 | 19.98 | 20.25 | 19.74 | 20.10 | 844,937 | -0.03(-0.16%) |
Jun 05, 2009 | 20.56 | 20.56 | 19.90 | 20.13 | 860,634 | -0.14(-0.71%) |
Jun 04, 2009 | 20.10 | 20.33 | 19.92 | 20.27 | 814,349 | +0.44(+2.20%) |
Jun 03, 2009 | 20.40 | 20.40 | 19.58 | 19.84 | 1,217,071 | -0.79(-3.82%) |
Jun 02, 2009 | 20.68 | 20.73 | 20.44 | 20.63 | 1,033,361 | -0.05(-0.25%) |
Jun 01, 2009 | 20.37 | 20.77 | 20.21 | 20.68 | 2,235,868 | +0.70(+3.49%) |
May 29, 2009 | 19.86 | 20.00 | 19.67 | 19.98 | 767,056 | +0.38(+1.93%) |
May 28, 2009 | 19.15 | 19.74 | 18.97 | 19.60 | 1,071,691 | +0.61(+3.22%) |
May 27, 2009 | 19.26 | 19.48 | 18.96 | 18.99 | 929,202 | -0.18(-0.95%) |
May 26, 2009 | 18.67 | 19.22 | 18.43 | 19.17 | 719,626 | +0.37(+1.98%) |
May 22, 2009 | 18.90 | 19.09 | 18.77 | 18.80 | 874,927 | +0.01(+0.07%) |
May 21, 2009 | 19.06 | 19.07 | 18.58 | 18.79 | 941,717 | -0.50(-2.57%) |
May 20, 2009 | 19.47 | 19.85 | 19.26 | 19.28 | 892,698 | +0.03(+0.17%) |
May 19, 2009 | 19.17 | 19.45 | 19.06 | 19.25 | 616,484 | +0.07(+0.34%) |
May 18, 2009 | 18.80 | 19.19 | 18.79 | 19.19 | 700,981 | +0.65(+3.48%) |
May 15, 2009 | 18.89 | 19.00 | 18.40 | 18.54 | 746,070 | -0.42(-2.20%) |
May 14, 2009 | 18.74 | 19.10 | 18.61 | 18.96 | 1,229,219 | +0.06(+0.31%) |
May 13, 2009 | 19.22 | 19.33 | 18.77 | 18.90 | 1,018,689 | -0.63(-3.24%) |
May 12, 2009 | 19.55 | 19.67 | 19.13 | 19.53 | 931,654 | +0.14(+0.74%) |
May 11, 2009 | 19.65 | 19.65 | 19.22 | 19.39 | 1,297,015 | -0.56(-2.81%) |
May 08, 2009 | 19.52 | 20.13 | 19.44 | 19.95 | 1,306,957 | +0.78(+4.08%) |
May 07, 2009 | 19.86 | 19.93 | 18.92 | 19.17 | 1,052,869 | -0.26(-1.34%) |
May 06, 2009 | 19.09 | 19.53 | 18.99 | 19.43 | 1,018,404 | +0.70(+3.76%) |
May 05, 2009 | 18.95 | 18.96 | 18.44 | 18.72 | 856,870 | -0.27(-1.41%) |
May 04, 2009 | 18.57 | 19.01 | 18.41 | 18.99 | 952,902 | +0.63(+3.44%) |
May 01, 2009 | 17.92 | 18.42 | 17.75 | 18.36 | 794,548 | +0.59(+3.30%) |
Apr 30, 2009 | 18.21 | 18.30 | 17.57 | 17.77 | 779,760 | -0.27(-1.52%) |
Apr 29, 2009 | 17.78 | 18.25 | 17.73 | 18.05 | 1,040,938 | +0.48(+2.75%) |
Apr 28, 2009 | 17.41 | 17.80 | 17.28 | 17.56 | 942,673 | +0.03(+0.19%) |
Apr 27, 2009 | 17.46 | 17.72 | 17.37 | 17.53 | 769,743 | -0.36(-2.04%) |
Apr 24, 2009 | 17.67 | 17.99 | 17.63 | 17.90 | 1,082,759 | +0.53(+3.08%) |
Apr 23, 2009 | 17.28 | 17.38 | 17.03 | 17.36 | 826,707 | +0.30(+1.76%) |
Apr 22, 2009 | 17.13 | 17.43 | 17.00 | 17.06 | 1,396,602 | -0.20(-1.13%) |
Apr 21, 2009 | 16.71 | 17.29 | 16.70 | 17.26 | 827,749 | +0.35(+2.04%) |
Apr 20, 2009 | 17.37 | 17.42 | 16.85 | 16.91 | 953,304 | -0.83(-4.67%) |
Apr 17, 2009 | 17.48 | 17.86 | 17.48 | 17.74 | 823,490 | +0.18(+1.04%) |
Apr 16, 2009 | 17.76 | 17.76 | 17.22 | 17.56 | 687,218 | +0.11(+0.63%) |
Apr 15, 2009 | 17.37 | 17.53 | 17.21 | 17.45 | 912,352 | -0.01(-0.04%) |
Apr 14, 2009 | 17.32 | 17.69 | 17.20 | 17.45 | 801,805 | -0.07(-0.37%) |
Apr 13, 2009 | 17.42 | 17.69 | 17.12 | 17.52 | 706,206 | -0.14(-0.81%) |
Apr 09, 2009 | 17.84 | 17.84 | 17.50 | 17.66 | 741,433 | +0.45(+2.61%) |
Apr 08, 2009 | 17.05 | 17.36 | 16.71 | 17.21 | 743,008 | +0.20(+1.19%) |
Apr 07, 2009 | 17.10 | 17.16 | 16.90 | 17.01 | 619,223 | -0.50(-2.87%) |
Apr 06, 2009 | 17.57 | 17.66 | 17.24 | 17.51 | 626,312 | -0.34(-1.90%) |
Apr 03, 2009 | 17.55 | 17.94 | 17.41 | 17.85 | 786,191 | +0.37(+2.13%) |
Apr 02, 2009 | 17.50 | 17.79 | 17.39 | 17.48 | 788,294 | +0.66(+3.91%) |
Apr 01, 2009 | 16.29 | 16.93 | 16.10 | 16.82 | 552,219 | +0.31(+1.85%) |
Mar 31, 2009 | 16.87 | 16.89 | 16.50 | 16.51 | 385,659 | -0.10(-0.59%) |
Mar 30, 2009 | 16.93 | 16.98 | 16.35 | 16.61 | 526,136 | -1.13(-6.39%) |
Mar 26, 2009 | 17.76 | 18.00 | 17.52 | 17.75 | 760,688 | +0.14(+0.81%) |
Mar 25, 2009 | 17.61 | 17.86 | 17.09 | 17.60 | 1,267,606 | +0.07(+0.38%) |
Mar 24, 2009 | 17.67 | 17.85 | 17.40 | 17.54 | 1,242,326 | -0.36(-2.03%) |
Mar 23, 2009 | 17.46 | 17.91 | 17.40 | 17.90 | 2,055,253 | +1.28(+7.73%) |
Mar 20, 2009 | 17.30 | 17.52 | 16.56 | 16.61 | 1,924,020 | -0.66(-3.83%) |
Mar 19, 2009 | 17.44 | 17.66 | 17.22 | 17.28 | 924,448 | +0.40(+2.34%) |
Mar 18, 2009 | 16.59 | 17.08 | 16.13 | 16.88 | 1,531,978 | +0.18(+1.05%) |
Mar 17, 2009 | 16.23 | 16.71 | 15.99 | 16.71 | 865,221 | +0.53(+3.29%) |
Mar 16, 2009 | 15.98 | 16.55 | 15.93 | 16.17 | 1,120,466 | +0.19(+1.18%) |
Mar 13, 2009 | 16.42 | 16.42 | 15.80 | 15.99 | 0 | -0.09(-0.56%) |
Mar 12, 2009 | 15.71 | 16.17 | 15.51 | 16.08 | 1,497,663 | +0.47(+2.99%) |
Mar 11, 2009 | 15.82 | 15.96 | 15.34 | 15.61 | 1,927,753 | -0.08(-0.54%) |
Mar 10, 2009 | 15.23 | 15.86 | 15.23 | 15.69 | 2,746,662 | +0.77(+5.13%) |
Mar 09, 2009 | 14.51 | 15.40 | 14.51 | 14.93 | 1,449,960 | +0.04(+0.26%) |
Mar 06, 2009 | 14.95 | 15.32 | 14.41 | 14.89 | 0 | +0.16(+1.10%) |
Mar 05, 2009 | 15.01 | 15.30 | 14.68 | 14.73 | 1,141,195 | -0.74(-4.78%) |
Mar 04, 2009 | 15.19 | 15.76 | 15.19 | 15.47 | 1,792,876 | +0.70(+4.75%) |
Mar 02, 2009 | 15.45 | 15.61 | 14.71 | 14.77 | 3,183,107 | -1.14(-7.14%) |
Feb 27, 2009 | 15.97 | 16.41 | 15.74 | 15.90 | 0 | -0.37(-2.27%) |
Feb 26, 2009 | 16.45 | 16.86 | 16.26 | 16.27 | 1,173,382 | +0.01(+0.08%) |
Feb 25, 2009 | 16.34 | 16.65 | 15.93 | 16.26 | 1,325,948 | -0.12(-0.75%) |
Feb 24, 2009 | 15.75 | 16.46 | 15.73 | 16.38 | 1,225,343 | +0.72(+4.60%) |
Feb 23, 2009 | 16.64 | 17.65 | 15.62 | 15.66 | 1,295,359 | -0.79(-4.77%) |
Feb 20, 2009 | 16.49 | 16.73 | 16.04 | 16.45 | 1,540,617 | -0.37(-2.20%) |
Feb 19, 2009 | 16.99 | 17.11 | 16.74 | 16.82 | 936,104 | +0.06(+0.35%) |
Feb 18, 2009 | 16.94 | 17.06 | 16.59 | 16.76 | 1,418,041 | -0.11(-0.65%) |
Feb 17, 2009 | 17.51 | 17.56 | 16.84 | 16.87 | 1,635,177 | -1.15(-6.37%) |
Feb 13, 2009 | 17.86 | 18.30 | 17.86 | 18.02 | 1,023,899 | +0.01(+0.08%) |
Feb 12, 2009 | 17.64 | 18.01 | 17.43 | 18.00 | 1,166,112 | +0.00(+0.03%) |
Feb 11, 2009 | 18.33 | 18.47 | 17.65 | 18.00 | 1,148,111 | -0.22(-1.21%) |
Feb 10, 2009 | 19.11 | 19.29 | 18.04 | 18.22 | 1,437,707 | -0.83(-4.36%) |
Feb 09, 2009 | 19.03 | 19.41 | 18.88 | 19.05 | 1,979,945 | +0.08(+0.44%) |
Feb 06, 2009 | 18.52 | 19.06 | 18.40 | 18.96 | 768,187 | +0.36(+1.95%) |
Feb 05, 2009 | 18.09 | 18.71 | 17.91 | 18.60 | 1,549,240 | +0.43(+2.36%) |
Feb 04, 2009 | 18.21 | 18.46 | 18.04 | 18.17 | 1,576,074 | +0.12(+0.68%) |
Feb 03, 2009 | 17.78 | 18.13 | 17.69 | 18.05 | 1,027,765 | +0.28(+1.57%) |
Feb 02, 2009 | 17.70 | 17.91 | 17.57 | 17.77 | 1,458,213 | -0.26(-1.44%) |
Jan 30, 2009 | 18.48 | 18.61 | 17.92 | 18.03 | 0 | -0.19(-1.07%) |
Jan 29, 2009 | 18.42 | 18.60 | 18.15 | 18.22 | 823,878 | -0.64(-3.37%) |
Jan 28, 2009 | 18.69 | 18.99 | 18.41 | 18.86 | 1,047,250 | +0.48(+2.61%) |
Jan 27, 2009 | 18.41 | 18.55 | 18.09 | 18.38 | 1,263,600 | -0.01(-0.07%) |
Jan 26, 2009 | 18.25 | 18.85 | 18.14 | 18.39 | 1,313,471 | +0.34(+1.87%) |
Jan 23, 2009 | 17.13 | 18.29 | 17.07 | 18.05 | 1,986,405 | +0.47(+2.66%) |
Jan 22, 2009 | 17.54 | 17.93 | 17.22 | 17.59 | 1,723,412 | -0.43(-2.41%) |
Jan 21, 2009 | 17.31 | 18.09 | 17.12 | 18.02 | 1,865,858 | +1.02(+5.99%) |
Jan 20, 2009 | 17.67 | 18.02 | 16.94 | 17.00 | 2,133,251 | -0.92(-5.14%) |
Jan 16, 2009 | 18.11 | 18.22 | 17.49 | 17.93 | 2,247,626 | +0.18(+1.02%) |
Jan 15, 2009 | 17.46 | 17.78 | 16.95 | 17.74 | 1,820,350 | +0.16(+0.92%) |
Jan 14, 2009 | 18.17 | 18.17 | 17.37 | 17.58 | 1,746,323 | -0.80(-4.34%) |
Jan 13, 2009 | 18.12 | 18.47 | 17.93 | 18.38 | 1,680,756 | +0.36(+2.03%) |
Jan 12, 2009 | 18.41 | 18.46 | 17.86 | 18.01 | 1,346,062 | -0.67(-3.58%) |
Jan 09, 2009 | 19.33 | 19.35 | 18.63 | 18.68 | 1,559,086 | -0.62(-3.19%) |
Jan 08, 2009 | 18.90 | 19.33 | 18.88 | 19.30 | 1,997,239 | +0.22(+1.16%) |
Jan 07, 2009 | 19.58 | 19.61 | 18.89 | 19.08 | 2,223,672 | -0.77(-3.89%) |
Jan 06, 2009 | 19.96 | 20.33 | 19.75 | 19.85 | 3,623,684 | +0.21(+1.06%) |
Jan 05, 2009 | 19.23 | 20.01 | 19.19 | 19.64 | 2,575,284 | +0.37(+1.92%) |
Jan 02, 2009 | 18.48 | 19.45 | 18.48 | 19.27 | 0 | +0.90(+4.87%) |
Jan 01, 2009 | 18.05 | 18.61 | 17.97 | 18.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.05 | 18.61 | 17.97 | 18.38 | 1,020,889 | +0.27(+1.50%) |
Dec 30, 2008 | 17.76 | 18.15 | 17.59 | 18.11 | 903,531 | +0.37(+2.08%) |
Dec 29, 2008 | 17.70 | 17.82 | 17.48 | 17.74 | 953,944 | +0.34(+1.98%) |
Dec 26, 2008 | 17.24 | 17.43 | 17.09 | 17.39 | 491,345 | +0.32(+1.90%) |
Dec 24, 2008 | 16.98 | 17.12 | 16.90 | 17.07 | 590,712 | -0.00(-0.00%) |
Dec 23, 2008 | 17.31 | 17.45 | 16.95 | 17.07 | 1,448,335 | -0.13(-0.78%) |
Dec 22, 2008 | 17.85 | 17.88 | 16.87 | 17.20 | 2,312,480 | -0.32(-1.81%) |
Dec 19, 2008 | 17.65 | 18.19 | 17.52 | 17.52 | 1,836,285 | -0.19(-1.06%) |
Dec 18, 2008 | 18.77 | 18.79 | 17.51 | 17.71 | 3,211,012 | -1.11(-5.87%) |
Dec 17, 2008 | 18.88 | 19.26 | 18.68 | 18.81 | 2,380,210 | -0.14(-0.72%) |
Dec 16, 2008 | 18.64 | 19.04 | 18.40 | 18.95 | 2,890,665 | +0.56(+3.06%) |
Dec 15, 2008 | 18.84 | 18.97 | 18.00 | 18.39 | 1,941,968 | -0.01(-0.03%) |
Dec 12, 2008 | 17.93 | 18.58 | 17.78 | 18.39 | 2,462,084 | -0.17(-0.91%) |
Dec 11, 2008 | 18.83 | 19.37 | 18.38 | 18.56 | 2,543,925 | -0.11(-0.59%) |
Dec 10, 2008 | 18.18 | 18.82 | 18.17 | 18.67 | 2,229,542 | +0.86(+4.82%) |
Dec 09, 2008 | 17.53 | 18.30 | 17.49 | 17.81 | 2,882,151 | +0.02(+0.12%) |
Dec 08, 2008 | 17.56 | 18.06 | 17.45 | 17.79 | 3,369,574 | +0.86(+5.08%) |
Dec 05, 2008 | 16.32 | 16.96 | 15.61 | 16.93 | 3,758,069 | +0.32(+1.95%) |
Dec 04, 2008 | 17.47 | 17.74 | 16.31 | 16.61 | 4,174,944 | -1.21(-6.82%) |
Dec 03, 2008 | 17.36 | 17.89 | 17.11 | 17.82 | 3,845,159 | +0.06(+0.36%) |
Dec 02, 2008 | 17.62 | 17.86 | 17.16 | 17.76 | 3,238,809 | +0.41(+2.38%) |
Dec 01, 2008 | 18.49 | 18.53 | 17.22 | 17.34 | 3,098,012 | -1.85(-9.63%) |
Nov 28, 2008 | 19.22 | 19.35 | 18.84 | 19.19 | 360,859 | -0.36(-1.85%) |
Nov 26, 2008 | 18.26 | 19.59 | 18.17 | 19.55 | 3,468,032 | +1.12(+6.10%) |
Nov 25, 2008 | 18.29 | 18.62 | 17.89 | 18.43 | 4,259,698 | +0.30(+1.64%) |
Nov 24, 2008 | 17.50 | 18.71 | 17.18 | 18.13 | 3,731,632 | +0.98(+5.73%) |
Nov 21, 2008 | 15.90 | 17.17 | 15.52 | 17.15 | 5,095,586 | +1.62(+10.45%) |
Nov 20, 2008 | 17.02 | 17.15 | 15.31 | 15.53 | 5,320,897 | -2.13(-12.04%) |
Nov 19, 2008 | 18.35 | 18.75 | 17.44 | 17.65 | 3,747,537 | -0.85(-4.58%) |
Nov 18, 2008 | 18.14 | 18.60 | 17.65 | 18.50 | 3,614,353 | +0.53(+2.95%) |
Nov 17, 2008 | 18.19 | 18.76 | 17.95 | 17.97 | 3,430,285 | -0.38(-2.08%) |
Nov 14, 2008 | 18.59 | 19.39 | 18.04 | 18.35 | 5,623,974 | -0.76(-3.99%) |
Nov 13, 2008 | 17.46 | 19.13 | 16.56 | 19.12 | 4,844,295 | +1.86(+10.79%) |
Nov 12, 2008 | 18.13 | 18.24 | 17.12 | 17.25 | 2,929,842 | -1.31(-7.07%) |
Nov 11, 2008 | 18.75 | 19.02 | 18.28 | 18.57 | 3,387,432 | -0.70(-3.62%) |
Nov 10, 2008 | 19.70 | 19.89 | 18.84 | 19.26 | 2,811,376 | +0.14(+0.71%) |
Nov 07, 2008 | 18.58 | 19.17 | 18.46 | 19.13 | 3,256,066 | +0.74(+4.04%) |
Nov 06, 2008 | 19.23 | 19.43 | 18.16 | 18.39 | 3,973,680 | -1.09(-5.58%) |
Nov 05, 2008 | 19.79 | 20.50 | 19.39 | 19.47 | 4,069,891 | -0.94(-4.59%) |
Nov 04, 2008 | 19.60 | 20.49 | 19.57 | 20.41 | 2,793,995 | +1.29(+6.73%) |
Nov 03, 2008 | 19.46 | 19.73 | 18.87 | 19.12 | 2,107,707 | -0.56(-2.82%) |
Oct 31, 2008 | 19.05 | 20.26 | 18.89 | 19.68 | 4,496,791 | +0.21(+1.10%) |
Oct 30, 2008 | 19.19 | 19.52 | 18.35 | 19.46 | 3,719,292 | +1.02(+5.54%) |
Oct 29, 2008 | 18.46 | 19.53 | 18.26 | 18.44 | 3,972,961 | +0.32(+1.78%) |
Oct 28, 2008 | 16.96 | 18.17 | 16.04 | 18.12 | 5,205,308 | +1.96(+12.16%) |
Oct 27, 2008 | 16.88 | 17.62 | 16.13 | 16.16 | 3,880,551 | -1.07(-6.23%) |
Oct 24, 2008 | 15.90 | 17.65 | 15.85 | 17.23 | 6,372,041 | -0.54(-3.05%) |
Oct 23, 2008 | 17.25 | 18.06 | 16.39 | 17.77 | 7,203,874 | +0.83(+4.92%) |
Oct 22, 2008 | 17.98 | 18.02 | 16.48 | 16.94 | 3,478,305 | -1.92(-10.18%) |
Oct 21, 2008 | 19.13 | 19.63 | 18.45 | 18.86 | 2,829,670 | -0.78(-3.98%) |
Oct 20, 2008 | 18.28 | 19.67 | 18.28 | 19.64 | 4,160,438 | +1.96(+11.07%) |
Oct 17, 2008 | 17.18 | 19.05 | 16.87 | 17.68 | 5,079,058 | -0.11(-0.62%) |
Oct 16, 2008 | 16.80 | 18.03 | 15.58 | 17.79 | 6,067,153 | +1.45(+8.86%) |
Oct 15, 2008 | 18.55 | 18.83 | 16.32 | 16.34 | 5,612,226 | -3.21(-16.40%) |
Oct 14, 2008 | 20.68 | 21.87 | 18.68 | 19.55 | 5,512,897 | -0.07(-0.36%) |
Oct 13, 2008 | 17.58 | 19.67 | 17.17 | 19.62 | 4,621,087 | +3.85(+24.38%) |
Oct 10, 2008 | 16.82 | 19.39 | 15.09 | 15.77 | 8,397,862 | -3.68(-18.93%) |
Oct 09, 2008 | 20.48 | 20.80 | 17.97 | 19.46 | 3,968,097 | -0.72(-3.56%) |
Oct 08, 2008 | 19.50 | 21.03 | 19.04 | 20.18 | 5,673,932 | +0.16(+0.81%) |
Oct 07, 2008 | 21.73 | 22.01 | 19.95 | 20.01 | 3,186,847 | -1.36(-6.38%) |
Oct 06, 2008 | 21.00 | 21.58 | 19.76 | 21.38 | 4,636,692 | -0.86(-3.87%) |
Oct 03, 2008 | 22.42 | 23.67 | 22.13 | 22.24 | 3,004,849 | -0.09(-0.41%) |
Oct 02, 2008 | 23.26 | 23.45 | 22.22 | 22.33 | 3,131,060 | -1.54(-6.44%) |