Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.25 | 31.57 | 30.95 | 31.32 | 1,260,738 | +0.41(+1.31%) |
Nov 27, 2009 | 30.36 | 31.27 | 30.10 | 30.92 | 425,628 | -0.82(-2.58%) |
Nov 25, 2009 | 31.80 | 31.91 | 31.54 | 31.74 | 1,023,671 | +0.10(+0.31%) |
Nov 24, 2009 | 31.20 | 31.72 | 30.98 | 31.64 | 2,351,357 | +1.36(+4.51%) |
Nov 23, 2009 | 31.26 | 31.49 | 30.13 | 30.27 | 982,498 | -0.07(-0.23%) |
Nov 20, 2009 | 29.80 | 30.41 | 29.49 | 30.34 | 1,044,900 | -0.05(-0.15%) |
Nov 19, 2009 | 30.52 | 30.52 | 29.57 | 30.39 | 1,379,612 | -0.66(-2.12%) |
Nov 18, 2009 | 31.91 | 31.95 | 30.92 | 31.05 | 1,352,892 | -0.73(-2.29%) |
Nov 17, 2009 | 30.95 | 31.84 | 30.79 | 31.77 | 978,749 | +0.52(+1.67%) |
Nov 16, 2009 | 30.62 | 31.64 | 30.49 | 31.25 | 1,211,224 | +1.23(+4.11%) |
Nov 13, 2009 | 29.95 | 30.29 | 29.52 | 30.02 | 1,157,700 | +0.21(+0.72%) |
Nov 12, 2009 | 30.67 | 30.88 | 29.71 | 29.80 | 715,173 | -0.90(-2.92%) |
Nov 11, 2009 | 30.82 | 31.26 | 30.55 | 30.70 | 949,126 | +0.34(+1.14%) |
Nov 10, 2009 | 30.48 | 30.77 | 29.97 | 30.36 | 1,073,251 | -0.33(-1.07%) |
Nov 09, 2009 | 30.37 | 31.15 | 30.36 | 30.69 | 919,012 | +0.90(+3.01%) |
Nov 06, 2009 | 29.28 | 30.95 | 29.28 | 29.79 | 925,849 | -0.15(-0.49%) |
Nov 05, 2009 | 28.95 | 29.93 | 28.77 | 29.93 | 1,300,780 | +1.26(+4.38%) |
Nov 04, 2009 | 29.21 | 29.61 | 28.56 | 28.68 | 1,250,435 | +0.00(+0.00%) |
Nov 03, 2009 | 27.53 | 29.08 | 27.21 | 28.68 | 1,741,289 | +0.77(+2.77%) |
Nov 02, 2009 | 28.08 | 28.92 | 27.35 | 27.90 | 1,792,029 | -0.05(-0.16%) |
Oct 30, 2009 | 29.54 | 29.54 | 27.71 | 27.95 | 2,019,449 | -1.72(-5.79%) |
Oct 29, 2009 | 29.04 | 30.36 | 28.95 | 29.67 | 1,534,786 | +0.94(+3.28%) |
Oct 28, 2009 | 29.60 | 29.84 | 28.46 | 28.72 | 2,273,156 | -1.26(-4.19%) |
Oct 27, 2009 | 31.02 | 31.10 | 29.86 | 29.98 | 2,130,525 | -0.97(-3.14%) |
Oct 26, 2009 | 32.42 | 32.99 | 30.88 | 30.95 | 1,725,601 | -1.36(-4.20%) |
Oct 23, 2009 | 32.31 | 32.55 | 31.86 | 32.31 | 1,659,696 | -0.05(-0.17%) |
Oct 22, 2009 | 32.14 | 32.69 | 30.53 | 32.36 | 3,823,772 | -1.10(-3.27%) |
Oct 21, 2009 | 32.82 | 34.42 | 32.66 | 33.46 | 1,766,247 | +0.37(+1.11%) |
Oct 20, 2009 | 32.50 | 33.12 | 32.38 | 33.09 | 1,134,331 | -0.43(-1.28%) |
Oct 19, 2009 | 33.70 | 34.27 | 33.15 | 33.52 | 1,447,488 | -0.11(-0.32%) |
Oct 16, 2009 | 33.75 | 33.87 | 33.12 | 33.63 | 1,392,032 | -0.67(-1.97%) |
Oct 15, 2009 | 33.20 | 34.45 | 32.82 | 34.30 | 1,939,158 | +0.75(+2.24%) |
Oct 14, 2009 | 33.10 | 33.79 | 32.79 | 33.55 | 1,995,759 | +1.04(+3.21%) |
Oct 13, 2009 | 32.46 | 32.63 | 31.69 | 32.51 | 1,355,567 | -0.04(-0.12%) |
Oct 12, 2009 | 32.26 | 32.69 | 32.06 | 32.55 | 1,301,369 | +0.48(+1.48%) |
Oct 09, 2009 | 31.97 | 32.35 | 31.57 | 32.07 | 790,713 | -0.08(-0.26%) |
Oct 08, 2009 | 32.56 | 32.59 | 31.48 | 32.16 | 1,524,206 | +0.58(+1.84%) |
Oct 07, 2009 | 31.61 | 32.15 | 31.26 | 31.57 | 1,501,253 | -0.03(-0.10%) |
Oct 06, 2009 | 32.53 | 32.84 | 31.07 | 31.61 | 1,934,551 | -0.53(-1.65%) |
Oct 05, 2009 | 30.72 | 32.32 | 30.72 | 32.13 | 1,657,408 | +1.37(+4.46%) |
Oct 02, 2009 | 30.72 | 31.61 | 30.32 | 30.76 | 1,876,625 | -0.88(-2.78%) |
Oct 01, 2009 | 32.46 | 32.85 | 31.61 | 31.64 | 1,444,099 | -0.97(-2.96%) |
Sep 30, 2009 | 33.30 | 33.36 | 31.99 | 32.61 | 1,656,307 | -0.23(-0.70%) |
Sep 29, 2009 | 32.84 | 33.90 | 32.49 | 32.84 | 2,692,765 | +0.46(+1.42%) |
Sep 28, 2009 | 32.17 | 32.69 | 31.67 | 32.38 | 862,483 | +0.40(+1.25%) |
Sep 25, 2009 | 32.06 | 33.01 | 31.73 | 31.98 | 979,358 | -0.35(-1.09%) |
Sep 24, 2009 | 33.23 | 33.53 | 31.90 | 32.33 | 1,182,950 | -0.87(-2.61%) |
Sep 23, 2009 | 33.79 | 34.29 | 32.83 | 33.20 | 1,285,939 | -0.36(-1.07%) |
Sep 22, 2009 | 33.14 | 34.00 | 32.90 | 33.56 | 1,410,176 | +0.93(+2.87%) |
Sep 21, 2009 | 32.36 | 33.18 | 32.10 | 32.62 | 1,660,533 | -0.02(-0.05%) |
Sep 18, 2009 | 32.53 | 33.02 | 31.98 | 32.64 | 1,744,614 | -0.08(-0.23%) |
Sep 17, 2009 | 32.42 | 34.00 | 32.17 | 32.72 | 1,484,191 | +0.01(+0.04%) |
Sep 16, 2009 | 32.17 | 33.13 | 32.17 | 32.70 | 1,374,000 | +1.03(+3.25%) |
Sep 15, 2009 | 31.05 | 32.28 | 30.92 | 31.67 | 1,432,264 | +0.31(+0.98%) |
Sep 14, 2009 | 30.78 | 31.56 | 30.11 | 31.37 | 1,099,384 | +0.34(+1.09%) |
Sep 11, 2009 | 31.28 | 31.69 | 30.67 | 31.03 | 1,267,101 | -0.31(-1.00%) |
Sep 10, 2009 | 30.26 | 31.35 | 29.84 | 31.34 | 1,373,905 | +1.13(+3.75%) |
Sep 09, 2009 | 30.14 | 30.49 | 29.71 | 30.21 | 1,417,558 | +0.02(+0.08%) |
Sep 08, 2009 | 29.97 | 30.30 | 29.38 | 30.19 | 1,151,520 | +0.77(+2.60%) |
Sep 04, 2009 | 28.45 | 29.50 | 28.13 | 29.42 | 1,139,636 | +0.93(+3.25%) |
Sep 03, 2009 | 28.16 | 28.59 | 27.51 | 28.49 | 847,236 | +0.68(+2.45%) |
Sep 02, 2009 | 27.30 | 28.13 | 27.30 | 27.81 | 1,198,053 | -0.27(-0.96%) |
Sep 01, 2009 | 27.89 | 29.24 | 27.79 | 28.08 | 1,951,407 | -0.22(-0.79%) |
Aug 31, 2009 | 28.31 | 28.41 | 27.81 | 28.30 | 1,272,821 | -0.55(-1.91%) |
Aug 28, 2009 | 28.58 | 28.87 | 28.23 | 28.85 | 1,360,370 | +0.62(+2.20%) |
Aug 27, 2009 | 27.62 | 28.62 | 27.00 | 28.23 | 1,166,656 | +0.48(+1.71%) |
Aug 26, 2009 | 27.61 | 28.12 | 26.96 | 27.76 | 1,067,084 | +0.02(+0.06%) |
Aug 25, 2009 | 27.93 | 28.50 | 27.67 | 27.74 | 1,570,665 | +0.16(+0.58%) |
Aug 24, 2009 | 27.93 | 28.33 | 27.42 | 27.58 | 1,071,451 | -0.31(-1.10%) |
Aug 21, 2009 | 27.91 | 28.04 | 27.55 | 27.89 | 892,760 | +0.63(+2.30%) |
Aug 20, 2009 | 26.39 | 27.43 | 26.36 | 27.26 | 942,621 | +0.87(+3.28%) |
Aug 19, 2009 | 25.97 | 26.54 | 25.89 | 26.40 | 1,564,190 | -0.20(-0.75%) |
Aug 18, 2009 | 26.88 | 26.94 | 26.36 | 26.59 | 1,937,299 | -0.24(-0.91%) |
Aug 17, 2009 | 27.16 | 27.68 | 26.47 | 26.84 | 1,116,855 | -1.30(-4.64%) |
Aug 14, 2009 | 28.75 | 28.78 | 27.77 | 28.14 | 1,163,531 | -0.19(-0.68%) |
Aug 13, 2009 | 27.46 | 28.52 | 27.39 | 28.33 | 1,283,017 | +1.18(+4.35%) |
Aug 12, 2009 | 26.39 | 27.51 | 26.11 | 27.15 | 1,413,048 | +0.70(+2.67%) |
Aug 11, 2009 | 26.91 | 27.02 | 26.21 | 26.45 | 1,309,983 | -0.75(-2.76%) |
Aug 10, 2009 | 27.26 | 27.42 | 26.80 | 27.20 | 1,371,044 | -0.15(-0.53%) |
Aug 07, 2009 | 26.89 | 27.60 | 26.34 | 27.35 | 992,627 | +1.13(+4.30%) |
Aug 06, 2009 | 26.74 | 27.18 | 26.05 | 26.22 | 1,711,242 | -0.25(-0.96%) |
Aug 05, 2009 | 26.52 | 26.94 | 26.07 | 26.47 | 1,552,151 | -0.27(-1.00%) |
Aug 04, 2009 | 26.71 | 26.97 | 26.36 | 26.74 | 1,113,386 | -0.28(-1.05%) |
Aug 03, 2009 | 26.63 | 27.23 | 26.15 | 27.02 | 2,141,764 | +1.20(+4.63%) |
Jul 31, 2009 | 26.01 | 26.34 | 25.51 | 25.83 | 2,078,891 | -0.08(-0.30%) |
Jul 30, 2009 | 26.54 | 26.78 | 25.80 | 25.90 | 2,716,554 | -0.12(-0.47%) |
Jul 29, 2009 | 27.11 | 27.22 | 25.71 | 26.03 | 5,278,116 | -2.61(-9.12%) |
Jul 28, 2009 | 27.77 | 28.95 | 27.74 | 28.64 | 1,944,924 | +0.21(+0.73%) |
Jul 27, 2009 | 28.17 | 28.43 | 27.58 | 28.43 | 1,388,721 | +0.90(+3.26%) |
Jul 24, 2009 | 27.55 | 28.23 | 27.06 | 27.54 | 1,375,168 | -0.26(-0.94%) |
Jul 23, 2009 | 27.84 | 29.19 | 27.24 | 27.80 | 4,374,926 | -2.64(-8.68%) |
Jul 22, 2009 | 29.52 | 30.60 | 29.38 | 30.44 | 1,108,859 | +0.14(+0.46%) |
Jul 21, 2009 | 30.65 | 30.65 | 29.39 | 30.30 | 1,130,456 | -0.03(-0.10%) |
Jul 20, 2009 | 30.12 | 30.60 | 29.78 | 30.33 | 837,784 | +0.66(+2.22%) |
Jul 17, 2009 | 29.80 | 30.07 | 29.10 | 29.67 | 982,396 | -0.12(-0.39%) |
Jul 16, 2009 | 29.05 | 30.00 | 28.92 | 29.79 | 985,137 | +0.56(+1.91%) |
Jul 15, 2009 | 28.16 | 29.39 | 28.16 | 29.23 | 1,163,944 | +1.65(+5.97%) |
Jul 14, 2009 | 27.25 | 27.86 | 26.99 | 27.58 | 845,745 | +0.74(+2.77%) |
Jul 13, 2009 | 26.50 | 26.88 | 25.66 | 26.84 | 1,139,929 | +0.38(+1.45%) |
Jul 10, 2009 | 26.07 | 26.50 | 25.81 | 26.46 | 1,261,496 | +0.11(+0.41%) |
Jul 09, 2009 | 26.43 | 27.03 | 25.83 | 26.35 | 964,909 | +0.35(+1.36%) |
Jul 08, 2009 | 27.10 | 27.72 | 25.17 | 26.00 | 1,619,718 | -1.09(-4.02%) |
Jul 07, 2009 | 28.00 | 28.14 | 26.99 | 27.08 | 1,395,553 | -0.73(-2.62%) |
Jul 06, 2009 | 28.30 | 28.59 | 26.89 | 27.81 | 1,482,577 | -1.36(-4.67%) |
Jul 02, 2009 | 28.63 | 29.71 | 28.35 | 29.18 | 1,199,822 | -0.22(-0.76%) |
Jul 01, 2009 | 29.68 | 30.73 | 29.31 | 29.40 | 663,636 | -0.02(-0.05%) |
Jun 30, 2009 | 29.58 | 29.71 | 28.70 | 29.41 | 1,064,777 | -0.11(-0.36%) |
Jun 29, 2009 | 29.04 | 29.90 | 28.79 | 29.52 | 1,435,228 | +0.57(+1.99%) |
Jun 26, 2009 | 29.87 | 30.54 | 28.79 | 28.95 | 1,812,915 | -1.02(-3.40%) |
Jun 25, 2009 | 28.97 | 30.03 | 28.92 | 29.97 | 1,007,368 | +0.81(+2.79%) |
Jun 24, 2009 | 29.33 | 30.11 | 28.66 | 29.15 | 1,170,618 | +0.25(+0.87%) |
Jun 23, 2009 | 28.85 | 29.52 | 28.01 | 28.90 | 898,307 | +0.28(+0.99%) |
Jun 22, 2009 | 30.16 | 30.16 | 28.59 | 28.62 | 1,131,138 | -1.99(-6.51%) |
Jun 19, 2009 | 31.01 | 31.61 | 30.47 | 30.61 | 1,002,419 | -0.04(-0.12%) |
Jun 18, 2009 | 30.13 | 31.21 | 29.31 | 30.65 | 833,400 | +0.44(+1.45%) |
Jun 17, 2009 | 30.33 | 30.91 | 28.77 | 30.21 | 1,629,813 | -0.25(-0.83%) |
Jun 16, 2009 | 31.50 | 32.55 | 30.14 | 30.46 | 1,701,387 | -0.62(-2.00%) |
Jun 15, 2009 | 31.51 | 31.51 | 30.46 | 31.08 | 1,189,352 | -1.46(-4.50%) |
Jun 12, 2009 | 32.39 | 32.72 | 31.64 | 32.55 | 868,799 | -0.48(-1.44%) |
Jun 11, 2009 | 32.76 | 33.56 | 32.52 | 33.02 | 1,443,465 | +0.44(+1.34%) |
Jun 10, 2009 | 32.95 | 32.95 | 31.61 | 32.59 | 1,887,026 | -0.18(-0.56%) |
Jun 09, 2009 | 30.68 | 33.05 | 30.51 | 32.77 | 2,733,973 | +3.18(+10.75%) |
Jun 08, 2009 | 29.12 | 29.87 | 28.71 | 29.59 | 739,022 | -1.00(-3.26%) |
Jun 05, 2009 | 30.33 | 30.92 | 29.30 | 30.59 | 1,339,803 | +0.80(+2.67%) |
Jun 04, 2009 | 29.27 | 30.20 | 28.82 | 29.79 | 1,561,639 | +0.72(+2.48%) |
Jun 03, 2009 | 29.87 | 30.23 | 28.57 | 29.07 | 1,416,760 | -1.62(-5.27%) |
Jun 02, 2009 | 29.60 | 30.81 | 29.60 | 30.69 | 1,975,581 | +0.60(+1.99%) |
Jun 01, 2009 | 29.52 | 30.75 | 29.52 | 30.09 | 2,376,544 | +0.98(+3.37%) |
May 29, 2009 | 29.47 | 29.54 | 28.42 | 29.11 | 1,307,472 | +0.02(+0.05%) |
May 28, 2009 | 29.26 | 29.76 | 28.39 | 29.09 | 1,416,107 | +0.30(+1.04%) |
May 27, 2009 | 28.53 | 29.93 | 28.53 | 28.79 | 1,971,196 | +0.15(+0.53%) |
May 26, 2009 | 27.05 | 28.89 | 26.71 | 28.64 | 1,175,233 | +1.20(+4.38%) |
May 22, 2009 | 28.03 | 28.33 | 27.43 | 27.44 | 862,150 | -0.21(-0.78%) |
May 21, 2009 | 28.40 | 28.56 | 27.31 | 27.65 | 1,104,454 | -1.46(-5.03%) |
May 20, 2009 | 28.81 | 30.33 | 28.81 | 29.12 | 2,064,719 | +0.84(+2.98%) |
May 19, 2009 | 27.54 | 28.99 | 27.28 | 28.27 | 1,267,731 | +0.84(+3.07%) |
May 18, 2009 | 25.77 | 27.43 | 25.60 | 27.43 | 1,339,836 | +2.11(+8.35%) |
May 15, 2009 | 25.78 | 26.29 | 25.04 | 25.31 | 1,276,602 | -0.36(-1.40%) |
May 14, 2009 | 25.32 | 26.08 | 24.34 | 25.67 | 1,633,055 | +0.48(+1.92%) |
May 13, 2009 | 27.12 | 27.12 | 25.01 | 25.19 | 1,744,431 | -2.49(-9.00%) |
May 12, 2009 | 28.17 | 28.17 | 26.50 | 27.68 | 1,170,875 | +0.18(+0.67%) |
May 11, 2009 | 28.05 | 28.18 | 27.15 | 27.50 | 1,741,184 | -1.43(-4.95%) |
May 08, 2009 | 28.13 | 29.34 | 27.82 | 28.93 | 932,235 | +1.07(+3.85%) |
May 07, 2009 | 29.32 | 29.49 | 27.31 | 27.86 | 1,479,645 | -1.12(-3.86%) |
May 06, 2009 | 29.14 | 29.34 | 27.97 | 28.98 | 1,164,549 | +0.47(+1.64%) |
May 05, 2009 | 29.08 | 29.43 | 27.77 | 28.51 | 1,990,652 | -0.83(-2.82%) |
May 04, 2009 | 28.02 | 29.46 | 28.02 | 29.34 | 1,658,791 | +1.54(+5.54%) |
May 01, 2009 | 26.91 | 28.76 | 26.71 | 27.80 | 1,350,935 | +0.80(+2.98%) |
Apr 30, 2009 | 26.66 | 27.35 | 26.10 | 26.99 | 1,267,397 | +0.92(+3.53%) |
Apr 29, 2009 | 25.07 | 26.33 | 24.89 | 26.07 | 2,097,195 | +1.23(+4.97%) |
Apr 28, 2009 | 24.33 | 25.37 | 23.77 | 24.84 | 2,487,983 | -0.98(-3.80%) |
Apr 27, 2009 | 26.43 | 27.18 | 25.21 | 25.82 | 1,581,766 | -1.55(-5.66%) |
Apr 24, 2009 | 25.47 | 27.86 | 25.30 | 27.37 | 2,570,005 | +1.91(+7.49%) |
Apr 23, 2009 | 26.30 | 26.30 | 23.83 | 25.46 | 4,992,884 | -2.52(-9.01%) |
Apr 22, 2009 | 28.36 | 29.56 | 27.67 | 27.98 | 3,204,425 | +0.42(+1.52%) |
Apr 21, 2009 | 26.78 | 28.81 | 26.65 | 27.56 | 2,532,337 | +0.54(+2.00%) |
Apr 20, 2009 | 27.75 | 28.30 | 26.64 | 27.02 | 2,183,508 | -1.36(-4.80%) |
Apr 17, 2009 | 27.48 | 28.65 | 26.61 | 28.39 | 1,979,427 | +1.06(+3.87%) |
Apr 16, 2009 | 26.47 | 27.53 | 25.61 | 27.33 | 1,508,765 | +1.15(+4.39%) |
Apr 15, 2009 | 25.90 | 26.30 | 25.10 | 26.18 | 1,173,399 | +0.31(+1.18%) |
Apr 14, 2009 | 26.73 | 27.05 | 25.50 | 25.87 | 2,139,636 | -1.13(-4.20%) |
Apr 13, 2009 | 25.68 | 27.33 | 24.95 | 27.01 | 1,656,659 | +0.94(+3.62%) |
Apr 09, 2009 | 25.16 | 26.24 | 24.36 | 26.07 | 1,561,137 | +1.94(+8.03%) |
Apr 08, 2009 | 23.65 | 24.43 | 23.32 | 24.13 | 1,597,499 | +0.66(+2.81%) |
Apr 07, 2009 | 23.39 | 23.73 | 23.03 | 23.47 | 1,876,430 | -0.12(-0.52%) |
Apr 06, 2009 | 23.18 | 23.77 | 22.82 | 23.59 | 1,495,875 | -0.54(-2.22%) |
Apr 03, 2009 | 23.15 | 24.15 | 22.80 | 24.13 | 2,499,782 | +0.96(+4.13%) |
Apr 02, 2009 | 21.86 | 24.27 | 21.28 | 23.17 | 2,558,320 | +1.68(+7.81%) |
Apr 01, 2009 | 19.47 | 21.78 | 19.14 | 21.49 | 2,859,193 | +1.32(+6.53%) |
Mar 31, 2009 | 20.34 | 20.88 | 20.07 | 20.17 | 2,074,596 | +0.29(+1.46%) |
Mar 30, 2009 | 20.69 | 20.69 | 19.47 | 19.88 | 1,447,964 | -2.39(-10.73%) |
Mar 26, 2009 | 21.51 | 22.51 | 21.42 | 22.27 | 1,888,692 | +1.23(+5.86%) |
Mar 25, 2009 | 20.31 | 21.89 | 20.11 | 21.04 | 1,891,664 | +0.82(+4.05%) |
Mar 24, 2009 | 19.58 | 20.88 | 19.22 | 20.22 | 1,697,511 | +0.15(+0.76%) |
Mar 23, 2009 | 19.85 | 20.07 | 19.64 | 20.07 | 1,587,851 | +2.01(+11.12%) |
Mar 20, 2009 | 19.15 | 19.36 | 17.81 | 18.06 | 1,663,522 | -1.08(-5.64%) |
Mar 19, 2009 | 18.76 | 20.34 | 18.73 | 19.14 | 2,822,579 | +0.93(+5.09%) |
Mar 18, 2009 | 17.06 | 18.50 | 16.71 | 18.21 | 2,717,710 | +1.01(+5.88%) |
Mar 17, 2009 | 17.50 | 17.52 | 16.27 | 17.20 | 3,117,688 | -0.98(-5.39%) |
Mar 16, 2009 | 18.45 | 18.77 | 18.14 | 18.18 | 3,376,691 | -0.02(-0.13%) |
Mar 13, 2009 | 17.81 | 18.36 | 17.26 | 18.20 | 0 | +0.67(+3.85%) |
Mar 12, 2009 | 17.78 | 17.78 | 16.59 | 17.53 | 3,725,573 | -0.38(-2.14%) |
Mar 11, 2009 | 17.81 | 19.13 | 17.42 | 17.91 | 3,653,878 | -1.03(-5.42%) |
Mar 10, 2009 | 17.32 | 19.02 | 17.25 | 18.94 | 2,826,905 | +2.04(+12.06%) |
Mar 09, 2009 | 17.00 | 17.69 | 16.55 | 16.90 | 2,283,092 | -0.29(-1.69%) |
Mar 06, 2009 | 17.20 | 17.79 | 16.26 | 17.19 | 0 | +0.37(+2.19%) |
Mar 05, 2009 | 17.21 | 17.58 | 16.59 | 16.83 | 2,127,774 | -1.05(-5.87%) |
Mar 04, 2009 | 17.78 | 18.60 | 17.50 | 17.88 | 2,738,765 | +2.69(+17.71%) |
Mar 02, 2009 | 17.74 | 17.88 | 15.13 | 15.19 | 3,689,556 | -3.04(-16.69%) |
Feb 27, 2009 | 17.74 | 19.06 | 17.52 | 18.23 | 0 | +0.05(+0.25%) |
Feb 26, 2009 | 18.75 | 19.35 | 17.99 | 18.18 | 2,236,034 | -0.34(-1.82%) |
Feb 25, 2009 | 18.83 | 19.73 | 18.23 | 18.52 | 2,508,329 | -0.47(-2.46%) |
Feb 24, 2009 | 18.42 | 19.15 | 17.77 | 18.99 | 2,455,029 | +0.93(+5.13%) |
Feb 23, 2009 | 20.15 | 20.29 | 17.91 | 18.06 | 4,121,749 | -1.85(-9.31%) |
Feb 20, 2009 | 18.89 | 20.20 | 18.50 | 19.91 | 0 | +0.65(+3.38%) |
Feb 19, 2009 | 16.86 | 20.30 | 16.86 | 19.26 | 6,159,817 | +3.20(+19.89%) |
Feb 18, 2009 | 16.99 | 17.00 | 15.52 | 16.07 | 3,036,823 | -0.84(-4.98%) |
Feb 17, 2009 | 17.99 | 18.27 | 16.86 | 16.91 | 2,563,641 | -1.68(-9.03%) |
Feb 13, 2009 | 18.54 | 18.94 | 18.20 | 18.59 | 0 | -0.05(-0.25%) |
Feb 12, 2009 | 17.81 | 18.73 | 17.42 | 18.63 | 2,553,762 | +0.26(+1.42%) |
Feb 11, 2009 | 18.54 | 19.17 | 17.83 | 18.37 | 2,291,475 | +0.05(+0.25%) |
Feb 10, 2009 | 19.19 | 20.13 | 18.13 | 18.33 | 2,596,645 | -1.09(-5.60%) |
Feb 09, 2009 | 20.46 | 21.11 | 18.73 | 19.42 | 3,488,978 | -1.16(-5.66%) |
Feb 06, 2009 | 19.22 | 20.82 | 19.22 | 20.58 | 0 | +1.35(+7.01%) |
Feb 05, 2009 | 18.44 | 19.41 | 18.43 | 19.23 | 2,280,039 | +0.30(+1.58%) |
Feb 04, 2009 | 17.97 | 19.53 | 17.89 | 18.93 | 3,085,714 | +0.97(+5.42%) |
Feb 03, 2009 | 17.22 | 18.11 | 16.76 | 17.96 | 2,518,520 | +0.93(+5.49%) |
Feb 02, 2009 | 16.76 | 17.48 | 16.37 | 17.02 | 2,306,847 | +0.07(+0.41%) |
Jan 30, 2009 | 17.73 | 17.98 | 16.79 | 16.96 | 0 | -0.33(-1.91%) |
Jan 29, 2009 | 17.65 | 17.67 | 16.90 | 17.29 | 2,951,237 | -0.64(-3.55%) |
Jan 28, 2009 | 16.82 | 18.37 | 16.63 | 17.92 | 2,789,334 | +1.57(+9.61%) |
Jan 27, 2009 | 15.53 | 16.56 | 15.52 | 16.35 | 2,087,312 | +1.04(+6.81%) |
Jan 26, 2009 | 15.94 | 16.72 | 14.97 | 15.31 | 1,449,065 | -0.45(-2.87%) |
Jan 23, 2009 | 14.76 | 16.37 | 14.57 | 15.76 | 0 | +0.38(+2.44%) |
Jan 22, 2009 | 15.25 | 15.98 | 14.83 | 15.38 | 1,664,875 | -0.47(-2.95%) |
Jan 21, 2009 | 14.57 | 15.88 | 14.52 | 15.85 | 1,630,469 | +1.51(+10.52%) |
Jan 20, 2009 | 15.20 | 15.65 | 14.20 | 14.34 | 1,399,517 | -1.18(-7.60%) |
Jan 16, 2009 | 15.90 | 16.14 | 14.65 | 15.52 | 0 | -0.07(-0.44%) |
Jan 15, 2009 | 14.63 | 15.78 | 13.98 | 15.59 | 2,116,031 | +0.61(+4.09%) |
Jan 14, 2009 | 15.78 | 16.04 | 14.83 | 14.98 | 1,658,305 | -1.40(-8.56%) |
Jan 13, 2009 | 16.11 | 16.53 | 15.38 | 16.38 | 1,110,948 | +0.51(+3.19%) |
Jan 12, 2009 | 17.78 | 17.78 | 15.61 | 15.88 | 2,457,210 | -2.05(-11.45%) |
Jan 09, 2009 | 19.24 | 19.43 | 17.78 | 17.93 | 2,974,393 | -1.22(-6.36%) |
Jan 08, 2009 | 18.37 | 19.23 | 18.14 | 19.15 | 2,872,289 | +0.74(+4.04%) |
Jan 07, 2009 | 18.47 | 18.94 | 17.97 | 18.40 | 3,624,812 | -0.38(-2.04%) |
Jan 06, 2009 | 17.57 | 19.12 | 17.44 | 18.79 | 3,412,164 | +1.54(+8.93%) |
Jan 05, 2009 | 16.60 | 17.52 | 16.25 | 17.25 | 2,185,722 | +0.65(+3.92%) |
Jan 02, 2009 | 15.35 | 16.65 | 15.25 | 16.60 | 0 | +1.32(+8.63%) |
Jan 01, 2009 | 15.19 | 15.67 | 15.14 | 15.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.19 | 15.67 | 15.14 | 15.28 | 1,009,427 | +0.18(+1.22%) |
Dec 30, 2008 | 14.86 | 15.09 | 14.32 | 15.09 | 1,274,891 | +0.43(+2.93%) |
Dec 29, 2008 | 15.32 | 15.32 | 14.51 | 14.66 | 1,147,347 | -0.34(-2.25%) |
Dec 26, 2008 | 14.63 | 15.08 | 14.44 | 15.00 | 0 | +0.44(+3.00%) |
Dec 24, 2008 | 14.92 | 14.92 | 14.39 | 14.57 | 315,439 | -0.21(-1.40%) |
Dec 23, 2008 | 14.83 | 15.09 | 14.21 | 14.77 | 1,872,057 | +0.15(+1.00%) |
Dec 22, 2008 | 16.20 | 16.23 | 14.17 | 14.63 | 1,566,750 | -1.53(-9.48%) |
Dec 19, 2008 | 16.51 | 16.83 | 15.86 | 16.16 | 2,797,837 | -0.28(-1.72%) |
Dec 18, 2008 | 18.39 | 18.59 | 16.12 | 16.44 | 2,085,559 | -1.88(-10.28%) |
Dec 17, 2008 | 17.98 | 19.38 | 17.55 | 18.33 | 1,951,558 | -0.11(-0.58%) |
Dec 16, 2008 | 16.98 | 18.43 | 16.63 | 18.43 | 1,869,437 | +1.62(+9.61%) |
Dec 15, 2008 | 17.78 | 18.32 | 16.46 | 16.82 | 2,082,041 | -0.70(-4.02%) |
Dec 12, 2008 | 15.58 | 17.71 | 15.58 | 17.52 | 0 | +0.73(+4.33%) |
Dec 11, 2008 | 17.92 | 18.46 | 16.50 | 16.79 | 2,025,861 | -1.23(-6.84%) |
Dec 10, 2008 | 16.20 | 18.03 | 16.00 | 18.03 | 2,857,478 | +2.17(+13.67%) |
Dec 09, 2008 | 15.76 | 16.75 | 15.02 | 15.86 | 2,636,627 | -0.18(-1.10%) |
Dec 08, 2008 | 14.37 | 16.25 | 14.37 | 16.04 | 2,141,755 | +2.20(+15.89%) |
Dec 05, 2008 | 12.97 | 13.86 | 12.34 | 13.84 | 0 | +0.74(+5.61%) |
Dec 04, 2008 | 12.60 | 13.49 | 12.57 | 13.10 | 2,963,022 | +0.25(+1.97%) |
Dec 03, 2008 | 12.44 | 13.43 | 12.32 | 12.85 | 3,373,076 | -0.72(-5.31%) |
Dec 02, 2008 | 13.41 | 14.41 | 13.10 | 13.57 | 2,862,296 | +0.57(+4.36%) |