Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.26 | 24.26 | 23.69 | 24.08 | 378,060 | -0.28(-1.17%) |
Nov 27, 2009 | 23.98 | 24.74 | 23.90 | 24.36 | 200,103 | -0.44(-1.77%) |
Nov 25, 2009 | 24.77 | 24.82 | 24.55 | 24.80 | 291,435 | +0.06(+0.23%) |
Nov 24, 2009 | 24.76 | 24.82 | 24.33 | 24.74 | 370,915 | +0.06(+0.23%) |
Nov 23, 2009 | 24.57 | 25.02 | 24.54 | 24.69 | 388,138 | +0.29(+1.20%) |
Nov 20, 2009 | 24.44 | 24.44 | 24.15 | 24.40 | 346,941 | -0.09(-0.37%) |
Nov 19, 2009 | 24.59 | 24.66 | 24.04 | 24.48 | 551,388 | -0.28(-1.12%) |
Nov 18, 2009 | 25.07 | 25.12 | 24.70 | 24.76 | 550,127 | -0.36(-1.42%) |
Nov 17, 2009 | 25.22 | 25.43 | 25.05 | 25.12 | 342,399 | -0.28(-1.09%) |
Nov 16, 2009 | 24.87 | 25.60 | 24.87 | 25.39 | 328,955 | +0.64(+2.59%) |
Nov 13, 2009 | 24.31 | 24.92 | 24.17 | 24.75 | 493,098 | +0.69(+2.87%) |
Nov 12, 2009 | 24.47 | 24.62 | 24.01 | 24.06 | 482,710 | -0.49(-1.99%) |
Nov 11, 2009 | 24.77 | 24.86 | 24.37 | 24.55 | 329,219 | -0.05(-0.20%) |
Nov 10, 2009 | 24.58 | 24.80 | 24.34 | 24.60 | 267,300 | -0.06(-0.23%) |
Nov 09, 2009 | 24.31 | 24.80 | 24.22 | 24.66 | 312,940 | +0.50(+2.05%) |
Nov 06, 2009 | 24.24 | 24.46 | 23.99 | 24.16 | 334,426 | -0.19(-0.77%) |
Nov 05, 2009 | 23.97 | 24.46 | 23.88 | 24.35 | 405,917 | +0.63(+2.67%) |
Nov 04, 2009 | 23.76 | 24.27 | 23.57 | 23.71 | 495,101 | +0.12(+0.52%) |
Nov 03, 2009 | 22.91 | 23.64 | 22.89 | 23.59 | 589,093 | +0.48(+2.07%) |
Nov 02, 2009 | 23.14 | 23.34 | 22.74 | 23.11 | 750,231 | +0.01(+0.04%) |
Oct 30, 2009 | 23.44 | 23.75 | 23.00 | 23.10 | 644,618 | -0.54(-2.30%) |
Oct 29, 2009 | 23.36 | 23.69 | 22.97 | 23.65 | 521,435 | +0.37(+1.61%) |
Oct 28, 2009 | 24.10 | 24.10 | 23.16 | 23.27 | 504,771 | -0.80(-3.31%) |
Oct 27, 2009 | 24.70 | 24.85 | 24.01 | 24.07 | 519,084 | -0.63(-2.57%) |
Oct 26, 2009 | 24.94 | 25.44 | 24.35 | 24.70 | 421,337 | -0.24(-0.94%) |
Oct 23, 2009 | 24.95 | 25.00 | 24.76 | 24.94 | 390,014 | -0.39(-1.54%) |
Oct 22, 2009 | 25.18 | 25.39 | 24.87 | 25.33 | 453,304 | +0.12(+0.48%) |
Oct 21, 2009 | 24.60 | 25.48 | 24.59 | 25.21 | 926,164 | +0.63(+2.58%) |
Oct 20, 2009 | 24.14 | 24.64 | 24.14 | 24.57 | 1,152,697 | +0.39(+1.61%) |
Oct 19, 2009 | 23.82 | 24.33 | 23.78 | 24.18 | 861,503 | +0.46(+1.95%) |
Oct 16, 2009 | 23.63 | 23.78 | 23.34 | 23.72 | 340,478 | -0.11(-0.48%) |
Oct 15, 2009 | 23.74 | 23.88 | 23.63 | 23.83 | 958,627 | -0.11(-0.47%) |
Oct 14, 2009 | 23.67 | 24.03 | 23.53 | 23.95 | 248,701 | +0.49(+2.08%) |
Oct 13, 2009 | 23.78 | 23.92 | 23.30 | 23.46 | 994,130 | -0.50(-2.10%) |
Oct 12, 2009 | 23.82 | 24.05 | 23.71 | 23.96 | 746,358 | +0.18(+0.75%) |
Oct 09, 2009 | 23.18 | 23.83 | 23.08 | 23.79 | 712,868 | +0.56(+2.41%) |
Oct 08, 2009 | 22.36 | 23.23 | 22.32 | 23.23 | 739,989 | +0.93(+4.19%) |
Oct 07, 2009 | 22.23 | 22.42 | 22.10 | 22.29 | 344,853 | +0.04(+0.18%) |
Oct 06, 2009 | 21.97 | 22.44 | 21.91 | 22.25 | 577,776 | +0.37(+1.71%) |
Oct 05, 2009 | 21.50 | 21.89 | 21.19 | 21.88 | 480,757 | +0.54(+2.51%) |
Oct 02, 2009 | 21.54 | 21.71 | 21.26 | 21.34 | 623,548 | -0.46(-2.09%) |
Oct 01, 2009 | 22.68 | 22.71 | 21.79 | 21.80 | 429,190 | -0.92(-4.04%) |
Sep 30, 2009 | 22.94 | 22.95 | 22.16 | 22.71 | 1,196,696 | -0.28(-1.20%) |
Sep 29, 2009 | 22.33 | 23.00 | 22.23 | 22.99 | 825,385 | +0.68(+3.06%) |
Sep 28, 2009 | 22.21 | 22.49 | 22.01 | 22.31 | 247,404 | +0.12(+0.55%) |
Sep 25, 2009 | 22.30 | 22.35 | 22.01 | 22.19 | 363,287 | -0.21(-0.94%) |
Sep 24, 2009 | 22.92 | 22.93 | 22.24 | 22.40 | 390,134 | -0.52(-2.27%) |
Sep 23, 2009 | 23.08 | 23.20 | 22.68 | 22.92 | 433,059 | -0.04(-0.18%) |
Sep 22, 2009 | 23.12 | 23.20 | 22.87 | 22.96 | 357,963 | -0.02(-0.11%) |
Sep 21, 2009 | 23.12 | 23.24 | 22.86 | 22.98 | 365,962 | -0.32(-1.36%) |
Sep 18, 2009 | 23.37 | 23.40 | 23.06 | 23.30 | 467,421 | +0.01(+0.03%) |
Sep 17, 2009 | 23.34 | 23.70 | 23.23 | 23.29 | 530,207 | +0.21(+0.92%) |
Sep 16, 2009 | 23.31 | 23.40 | 22.72 | 23.08 | 987,400 | -0.90(-3.76%) |
Sep 15, 2009 | 23.80 | 24.14 | 23.73 | 23.98 | 347,873 | +0.15(+0.61%) |
Sep 14, 2009 | 23.49 | 23.94 | 23.40 | 23.83 | 549,188 | +0.17(+0.72%) |
Sep 11, 2009 | 23.66 | 23.92 | 23.37 | 23.66 | 486,313 | -0.02(-0.07%) |
Sep 10, 2009 | 23.72 | 24.14 | 23.55 | 23.68 | 733,077 | -0.09(-0.38%) |
Sep 09, 2009 | 23.02 | 23.92 | 22.88 | 23.77 | 671,375 | +0.90(+3.94%) |
Sep 08, 2009 | 22.72 | 22.95 | 22.47 | 22.87 | 617,694 | +0.39(+1.74%) |
Sep 04, 2009 | 22.06 | 22.55 | 22.06 | 22.48 | 436,938 | +0.28(+1.28%) |
Sep 03, 2009 | 21.62 | 22.22 | 21.57 | 22.19 | 809,141 | +0.73(+3.41%) |
Sep 02, 2009 | 21.34 | 21.54 | 20.97 | 21.46 | 472,951 | +0.12(+0.57%) |
Sep 01, 2009 | 21.41 | 22.19 | 21.25 | 21.34 | 472,892 | -0.15(-0.68%) |
Aug 31, 2009 | 21.83 | 21.87 | 21.32 | 21.49 | 583,689 | -0.60(-2.72%) |
Aug 28, 2009 | 22.22 | 22.32 | 21.76 | 22.09 | 336,032 | +0.09(+0.41%) |
Aug 27, 2009 | 22.15 | 22.20 | 21.54 | 22.00 | 348,481 | -0.19(-0.84%) |
Aug 26, 2009 | 22.36 | 22.48 | 21.97 | 22.19 | 392,386 | -0.26(-1.16%) |
Aug 25, 2009 | 22.49 | 22.74 | 22.30 | 22.45 | 249,180 | +0.00(+0.00%) |
Aug 24, 2009 | 22.53 | 22.61 | 22.30 | 22.45 | 320,903 | +0.02(+0.07%) |
Aug 21, 2009 | 22.15 | 22.50 | 22.02 | 22.43 | 247,438 | +0.47(+2.15%) |
Aug 20, 2009 | 21.65 | 21.99 | 21.48 | 21.96 | 367,373 | +0.33(+1.54%) |
Aug 19, 2009 | 20.86 | 21.66 | 20.74 | 21.62 | 698,532 | +0.58(+2.74%) |
Aug 18, 2009 | 21.05 | 21.34 | 20.95 | 21.05 | 746,203 | +0.13(+0.62%) |
Aug 17, 2009 | 21.29 | 21.41 | 20.84 | 20.92 | 300,459 | -0.80(-3.70%) |
Aug 14, 2009 | 22.11 | 22.25 | 21.51 | 21.72 | 277,412 | -0.41(-1.84%) |
Aug 13, 2009 | 22.45 | 22.57 | 21.94 | 22.13 | 560,465 | -0.15(-0.66%) |
Aug 12, 2009 | 22.19 | 22.56 | 22.08 | 22.27 | 694,958 | +0.03(+0.15%) |
Aug 11, 2009 | 22.78 | 22.78 | 22.08 | 22.24 | 524,433 | -0.62(-2.70%) |
Aug 10, 2009 | 22.89 | 23.10 | 22.69 | 22.86 | 253,349 | -0.23(-0.99%) |
Aug 07, 2009 | 22.57 | 23.09 | 22.55 | 23.09 | 579,360 | +0.66(+2.93%) |
Aug 06, 2009 | 22.40 | 22.74 | 22.20 | 22.43 | 670,096 | +0.10(+0.44%) |
Aug 05, 2009 | 23.03 | 23.09 | 22.16 | 22.33 | 556,261 | -0.63(-2.73%) |
Aug 04, 2009 | 22.67 | 23.01 | 22.43 | 22.96 | 327,672 | +0.22(+0.97%) |
Aug 03, 2009 | 22.34 | 22.75 | 22.10 | 22.74 | 506,482 | +0.57(+2.56%) |
Jul 31, 2009 | 22.45 | 22.71 | 22.10 | 22.17 | 638,142 | -0.29(-1.30%) |
Jul 30, 2009 | 22.36 | 22.80 | 22.19 | 22.46 | 790,420 | +0.36(+1.62%) |
Jul 29, 2009 | 22.06 | 22.35 | 21.94 | 22.10 | 559,464 | -0.28(-1.23%) |
Jul 28, 2009 | 21.92 | 22.45 | 21.79 | 22.38 | 1,033,466 | +0.17(+0.77%) |
Jul 27, 2009 | 22.48 | 22.53 | 22.05 | 22.21 | 477,860 | -0.21(-0.94%) |
Jul 24, 2009 | 21.66 | 22.46 | 21.58 | 22.42 | 1,045 | +0.65(+2.99%) |
Jul 23, 2009 | 21.13 | 21.96 | 20.91 | 21.77 | 1,543,811 | +0.71(+3.36%) |
Jul 22, 2009 | 21.09 | 21.17 | 20.93 | 21.06 | 783,458 | -0.09(-0.42%) |
Jul 21, 2009 | 21.93 | 22.71 | 21.09 | 21.15 | 1,743,355 | -0.08(-0.38%) |
Jul 20, 2009 | 20.62 | 21.49 | 20.62 | 21.23 | 755,328 | +0.64(+3.12%) |
Jul 17, 2009 | 20.36 | 20.69 | 20.28 | 20.59 | 779,276 | +0.22(+1.08%) |
Jul 16, 2009 | 19.91 | 20.42 | 19.74 | 20.37 | 647,973 | +0.36(+1.79%) |
Jul 15, 2009 | 19.50 | 20.02 | 19.43 | 20.02 | 401,766 | +0.80(+4.19%) |
Jul 14, 2009 | 18.95 | 19.22 | 18.89 | 19.21 | 378,626 | +0.24(+1.24%) |
Jul 13, 2009 | 18.37 | 19.00 | 18.37 | 18.98 | 515,044 | +0.54(+2.95%) |
Jul 10, 2009 | 18.31 | 18.54 | 18.29 | 18.43 | 345,930 | +0.00(+0.00%) |
Jul 09, 2009 | 18.37 | 18.58 | 18.22 | 18.43 | 278,981 | +0.07(+0.40%) |
Jul 08, 2009 | 18.68 | 18.75 | 18.09 | 18.36 | 654,122 | -0.24(-1.27%) |
Jul 07, 2009 | 19.19 | 19.28 | 18.55 | 18.59 | 649,033 | -0.75(-3.87%) |
Jul 06, 2009 | 19.36 | 19.58 | 19.02 | 19.34 | 583,607 | -0.20(-1.00%) |
Jul 02, 2009 | 19.70 | 19.70 | 19.13 | 19.54 | 586,955 | -0.46(-2.28%) |
Jul 01, 2009 | 19.93 | 20.32 | 19.93 | 19.99 | 680,454 | +0.02(+0.12%) |
Jun 30, 2009 | 20.33 | 20.39 | 19.78 | 19.97 | 666,456 | -0.43(-2.11%) |
Jun 29, 2009 | 20.30 | 20.42 | 20.01 | 20.40 | 507,461 | +0.13(+0.64%) |
Jun 26, 2009 | 20.10 | 20.33 | 19.92 | 20.27 | 836,802 | +0.11(+0.56%) |
Jun 25, 2009 | 19.66 | 20.19 | 19.58 | 20.15 | 897,083 | +0.85(+4.38%) |
Jun 24, 2009 | 18.72 | 19.50 | 18.63 | 19.31 | 745,869 | +0.63(+3.39%) |
Jun 23, 2009 | 18.82 | 19.00 | 18.52 | 18.67 | 850,929 | -0.05(-0.26%) |
Jun 22, 2009 | 19.56 | 19.70 | 18.72 | 18.72 | 678,220 | -0.98(-4.99%) |
Jun 19, 2009 | 20.24 | 20.38 | 19.58 | 19.71 | 729,040 | -0.39(-1.94%) |
Jun 18, 2009 | 19.94 | 20.15 | 19.57 | 20.10 | 785,873 | +0.19(+0.94%) |
Jun 17, 2009 | 20.14 | 20.24 | 19.54 | 19.91 | 704,983 | -0.15(-0.77%) |
Jun 16, 2009 | 20.18 | 20.29 | 19.92 | 20.06 | 1,216,786 | +0.09(+0.45%) |
Jun 15, 2009 | 20.31 | 20.31 | 19.78 | 19.97 | 784,939 | -0.54(-2.62%) |
Jun 12, 2009 | 20.46 | 20.60 | 20.06 | 20.51 | 679,716 | -0.04(-0.20%) |
Jun 11, 2009 | 20.72 | 20.96 | 20.42 | 20.55 | 722,536 | -0.11(-0.55%) |
Jun 10, 2009 | 20.72 | 20.85 | 20.29 | 20.67 | 546,359 | +0.10(+0.47%) |
Jun 09, 2009 | 20.60 | 20.83 | 20.41 | 20.57 | 559,303 | -0.06(-0.28%) |
Jun 08, 2009 | 20.40 | 20.76 | 20.28 | 20.62 | 596,440 | -0.04(-0.20%) |
Jun 05, 2009 | 20.21 | 20.81 | 20.21 | 20.67 | 850,725 | +0.58(+2.87%) |
Jun 04, 2009 | 19.84 | 20.18 | 19.67 | 20.09 | 439,861 | +0.27(+1.35%) |
Jun 03, 2009 | 19.82 | 19.95 | 19.59 | 19.82 | 427,447 | +0.05(+0.25%) |
Jun 02, 2009 | 19.63 | 19.99 | 19.34 | 19.77 | 554,232 | +0.09(+0.45%) |
Jun 01, 2009 | 19.32 | 20.07 | 19.26 | 19.68 | 682,723 | +0.71(+3.73%) |
May 29, 2009 | 18.98 | 19.09 | 18.59 | 18.98 | 509,948 | +0.04(+0.21%) |
May 28, 2009 | 19.19 | 19.19 | 18.50 | 18.93 | 372,063 | -0.16(-0.85%) |
May 27, 2009 | 19.21 | 19.63 | 18.92 | 19.10 | 993,560 | -0.14(-0.72%) |
May 26, 2009 | 18.54 | 19.50 | 18.54 | 19.24 | 925,603 | +0.46(+2.47%) |
May 22, 2009 | 18.89 | 19.24 | 18.69 | 18.77 | 393,956 | -0.06(-0.30%) |
May 21, 2009 | 19.14 | 19.21 | 18.62 | 18.83 | 734,154 | -0.50(-2.57%) |
May 20, 2009 | 19.81 | 20.20 | 19.30 | 19.32 | 598,510 | -0.45(-2.26%) |
May 19, 2009 | 19.74 | 19.95 | 19.41 | 19.77 | 691,026 | +0.05(+0.25%) |
May 18, 2009 | 19.58 | 19.76 | 19.21 | 19.72 | 705,690 | +0.41(+2.10%) |
May 15, 2009 | 19.21 | 19.66 | 19.12 | 19.32 | 483,014 | +0.08(+0.42%) |
May 14, 2009 | 19.37 | 19.54 | 19.06 | 19.24 | 612,057 | -0.02(-0.08%) |
May 13, 2009 | 19.99 | 20.06 | 19.19 | 19.25 | 606,109 | -1.06(-5.24%) |
May 12, 2009 | 20.88 | 21.10 | 19.96 | 20.32 | 658,445 | -0.41(-1.96%) |
May 11, 2009 | 20.84 | 21.27 | 20.67 | 20.72 | 920,565 | -0.31(-1.47%) |
May 08, 2009 | 20.57 | 21.07 | 20.26 | 21.03 | 664,200 | +0.91(+4.52%) |
May 07, 2009 | 20.91 | 20.91 | 20.07 | 20.12 | 472,848 | -0.61(-2.94%) |
May 06, 2009 | 20.81 | 20.88 | 20.21 | 20.73 | 567,806 | +0.08(+0.39%) |
May 05, 2009 | 20.86 | 21.04 | 20.36 | 20.65 | 584,592 | -0.23(-1.09%) |
May 04, 2009 | 20.70 | 20.88 | 20.60 | 20.88 | 669,332 | +0.74(+3.67%) |
May 01, 2009 | 20.40 | 20.40 | 19.91 | 20.14 | 627,080 | -0.38(-1.86%) |
Apr 30, 2009 | 20.15 | 21.23 | 20.15 | 20.52 | 994,756 | +0.61(+3.06%) |
Apr 29, 2009 | 19.58 | 20.05 | 19.40 | 19.91 | 969,414 | +0.44(+2.25%) |
Apr 28, 2009 | 19.46 | 19.64 | 19.11 | 19.47 | 599,296 | -0.14(-0.70%) |
Apr 27, 2009 | 19.30 | 19.86 | 19.30 | 19.61 | 785,253 | -0.29(-1.47%) |
Apr 24, 2009 | 19.37 | 20.21 | 19.35 | 19.90 | 860,471 | +0.67(+3.46%) |
Apr 23, 2009 | 19.14 | 19.29 | 18.67 | 19.24 | 1,012,661 | +0.07(+0.38%) |
Apr 22, 2009 | 17.59 | 20.34 | 17.51 | 19.16 | 1,905,870 | +1.34(+7.52%) |
Apr 21, 2009 | 15.99 | 18.05 | 15.98 | 17.82 | 3,406,958 | -0.07(-0.41%) |
Apr 20, 2009 | 18.51 | 18.58 | 17.78 | 17.89 | 1,025,019 | -1.02(-5.37%) |
Apr 17, 2009 | 18.99 | 19.29 | 18.78 | 18.91 | 732,506 | -0.06(-0.30%) |
Apr 16, 2009 | 18.59 | 19.19 | 18.32 | 18.97 | 978,017 | +0.50(+2.73%) |
Apr 15, 2009 | 18.43 | 18.69 | 18.11 | 18.46 | 582,133 | +0.00(+0.00%) |
Apr 14, 2009 | 18.67 | 18.91 | 18.35 | 18.46 | 832,866 | -0.43(-2.28%) |
Apr 13, 2009 | 19.19 | 19.22 | 18.10 | 18.89 | 658,301 | -0.54(-2.80%) |
Apr 09, 2009 | 18.60 | 19.52 | 18.45 | 19.44 | 789,662 | +1.30(+7.17%) |
Apr 08, 2009 | 18.32 | 18.32 | 17.80 | 18.14 | 654,861 | -0.02(-0.09%) |
Apr 07, 2009 | 18.14 | 18.32 | 17.91 | 18.15 | 1,129,488 | -0.46(-2.45%) |
Apr 06, 2009 | 18.84 | 18.84 | 16.92 | 18.61 | 1,266,096 | -1.14(-5.76%) |
Apr 03, 2009 | 19.34 | 19.76 | 19.15 | 19.75 | 662,224 | +0.36(+1.84%) |
Apr 02, 2009 | 18.72 | 19.66 | 18.68 | 19.39 | 613,043 | +1.14(+6.23%) |
Apr 01, 2009 | 17.48 | 18.32 | 17.25 | 18.25 | 642,031 | +0.48(+2.70%) |
Mar 31, 2009 | 17.63 | 18.07 | 17.46 | 17.77 | 648,060 | +0.25(+1.44%) |
Mar 30, 2009 | 17.75 | 17.93 | 17.22 | 17.52 | 865,217 | -1.58(-8.29%) |
Mar 26, 2009 | 18.11 | 19.12 | 18.10 | 19.11 | 758,780 | +1.06(+5.85%) |
Mar 25, 2009 | 17.95 | 18.32 | 17.53 | 18.05 | 994,847 | +0.16(+0.91%) |
Mar 24, 2009 | 18.02 | 18.39 | 17.86 | 17.89 | 701,076 | -0.37(-2.00%) |
Mar 23, 2009 | 17.63 | 18.25 | 17.62 | 18.25 | 767,811 | +1.37(+8.14%) |
Mar 20, 2009 | 17.21 | 17.33 | 16.74 | 16.88 | 1,345,400 | -0.16(-0.95%) |
Mar 19, 2009 | 17.13 | 17.36 | 16.92 | 17.04 | 807,989 | +0.02(+0.14%) |
Mar 18, 2009 | 16.17 | 17.17 | 15.84 | 17.02 | 1,021,555 | +0.80(+4.91%) |
Mar 17, 2009 | 15.72 | 16.22 | 15.51 | 16.22 | 684,109 | +0.45(+2.83%) |
Mar 16, 2009 | 15.75 | 16.20 | 15.61 | 15.77 | 652,677 | +0.12(+0.78%) |
Mar 13, 2009 | 15.61 | 15.84 | 15.38 | 15.65 | 0 | +0.16(+1.05%) |
Mar 12, 2009 | 15.09 | 15.57 | 14.95 | 15.49 | 760,065 | +0.28(+1.82%) |
Mar 11, 2009 | 14.74 | 15.35 | 14.55 | 15.21 | 954,050 | +0.59(+4.06%) |
Mar 10, 2009 | 13.92 | 14.62 | 13.92 | 14.62 | 885,258 | +1.02(+7.47%) |
Mar 09, 2009 | 14.15 | 14.15 | 13.55 | 13.60 | 1,039,096 | -0.64(-4.51%) |
Mar 06, 2009 | 14.46 | 16.24 | 13.89 | 14.25 | 0 | +0.22(+1.56%) |
Mar 05, 2009 | 14.73 | 14.93 | 14.03 | 14.03 | 830,551 | -1.06(-7.05%) |
Mar 04, 2009 | 14.68 | 15.38 | 14.53 | 15.09 | 784,795 | +0.65(+4.50%) |
Mar 02, 2009 | 15.38 | 15.38 | 14.36 | 14.44 | 800,925 | -1.26(-8.02%) |
Feb 27, 2009 | 15.38 | 16.07 | 15.12 | 15.70 | 0 | +0.20(+1.26%) |
Feb 26, 2009 | 16.05 | 16.16 | 15.45 | 15.51 | 625,147 | -0.36(-2.25%) |
Feb 25, 2009 | 16.09 | 16.19 | 15.51 | 15.86 | 609,407 | -0.37(-2.30%) |
Feb 24, 2009 | 15.73 | 16.34 | 15.49 | 16.24 | 766,350 | +0.60(+3.85%) |
Feb 23, 2009 | 16.85 | 17.00 | 15.57 | 15.64 | 855,737 | -1.06(-6.33%) |
Feb 20, 2009 | 16.37 | 16.92 | 16.27 | 16.69 | 0 | +0.03(+0.20%) |
Feb 19, 2009 | 17.06 | 17.46 | 16.61 | 16.66 | 770,803 | -0.28(-1.68%) |
Feb 18, 2009 | 17.49 | 17.49 | 16.73 | 16.94 | 891,414 | -0.48(-2.75%) |
Feb 17, 2009 | 17.36 | 17.69 | 17.11 | 17.42 | 1,057,106 | -0.66(-3.64%) |
Feb 13, 2009 | 17.90 | 18.52 | 17.90 | 18.08 | 773,621 | +0.23(+1.27%) |
Feb 12, 2009 | 16.97 | 17.91 | 16.94 | 17.85 | 1,470,713 | +0.52(+3.00%) |
Feb 11, 2009 | 17.71 | 17.77 | 17.08 | 17.33 | 856,228 | -0.05(-0.28%) |
Feb 10, 2009 | 17.88 | 18.06 | 17.15 | 17.38 | 1,300,354 | -0.72(-3.95%) |
Feb 09, 2009 | 18.52 | 18.58 | 17.91 | 18.10 | 916,719 | -0.28(-1.55%) |
Feb 06, 2009 | 17.74 | 18.55 | 17.58 | 18.38 | 788,609 | +0.90(+5.16%) |
Feb 05, 2009 | 17.27 | 17.94 | 15.48 | 17.48 | 3,564,161 | -1.27(-6.76%) |
Feb 04, 2009 | 18.70 | 19.67 | 18.63 | 18.75 | 1,195,701 | +0.11(+0.61%) |
Feb 03, 2009 | 18.58 | 18.71 | 18.28 | 18.63 | 813,075 | +0.01(+0.04%) |
Feb 02, 2009 | 18.04 | 18.69 | 18.04 | 18.63 | 491,173 | +0.25(+1.37%) |
Jan 30, 2009 | 18.88 | 19.26 | 18.12 | 18.37 | 0 | -0.78(-4.07%) |
Jan 29, 2009 | 19.67 | 19.75 | 18.97 | 19.15 | 526,006 | -0.79(-3.95%) |
Jan 28, 2009 | 19.31 | 20.17 | 19.15 | 19.94 | 595,409 | +1.02(+5.41%) |
Jan 27, 2009 | 18.57 | 19.18 | 18.50 | 18.92 | 386,574 | +0.44(+2.37%) |
Jan 26, 2009 | 18.37 | 19.00 | 18.07 | 18.48 | 503,549 | +0.04(+0.22%) |
Jan 23, 2009 | 18.15 | 18.85 | 18.00 | 18.44 | 513,709 | -0.17(-0.92%) |
Jan 22, 2009 | 18.00 | 19.38 | 17.57 | 18.61 | 1,388,020 | +0.23(+1.24%) |
Jan 21, 2009 | 18.11 | 18.42 | 17.22 | 18.38 | 944,077 | +0.76(+4.29%) |
Jan 20, 2009 | 18.42 | 18.42 | 17.52 | 17.63 | 852,758 | -0.97(-5.20%) |
Jan 16, 2009 | 18.72 | 19.58 | 17.76 | 18.59 | 0 | +0.25(+1.37%) |
Jan 15, 2009 | 18.11 | 18.53 | 17.31 | 18.34 | 659,866 | +0.18(+0.98%) |
Jan 14, 2009 | 18.07 | 18.58 | 17.69 | 18.16 | 669,747 | -0.45(-2.40%) |
Jan 13, 2009 | 18.82 | 18.95 | 18.29 | 18.61 | 900,388 | -0.39(-2.05%) |
Jan 12, 2009 | 19.41 | 19.50 | 18.81 | 19.00 | 577,503 | -0.42(-2.18%) |
Jan 09, 2009 | 20.10 | 20.21 | 19.08 | 19.42 | 1,017,730 | -0.63(-3.16%) |
Jan 08, 2009 | 19.97 | 20.27 | 19.66 | 20.06 | 777,145 | +0.02(+0.12%) |
Jan 07, 2009 | 20.58 | 20.66 | 19.97 | 20.03 | 639,572 | -0.85(-4.05%) |
Jan 06, 2009 | 20.55 | 21.25 | 20.42 | 20.88 | 659,730 | +0.45(+2.19%) |
Jan 05, 2009 | 21.05 | 21.05 | 19.72 | 20.43 | 1,051,426 | -0.69(-3.27%) |
Jan 02, 2009 | 19.71 | 21.32 | 19.52 | 21.12 | 0 | +1.50(+7.62%) |
Jan 01, 2009 | 20.72 | 20.72 | 19.49 | 19.63 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.72 | 20.72 | 19.49 | 19.63 | 1,075,813 | -1.30(-6.21%) |
Dec 30, 2008 | 18.63 | 20.93 | 18.49 | 20.93 | 1,165,346 | +2.49(+13.49%) |
Dec 29, 2008 | 18.13 | 18.52 | 18.04 | 18.44 | 680,817 | +0.31(+1.70%) |
Dec 26, 2008 | 18.03 | 18.20 | 17.80 | 18.13 | 0 | +0.21(+1.18%) |
Dec 24, 2008 | 17.72 | 17.98 | 17.56 | 17.92 | 331,658 | +0.11(+0.64%) |
Dec 23, 2008 | 18.08 | 18.37 | 17.65 | 17.80 | 429,529 | -0.11(-0.63%) |
Dec 22, 2008 | 18.32 | 18.51 | 17.46 | 17.92 | 599,923 | -0.52(-2.82%) |
Dec 19, 2008 | 18.59 | 19.02 | 18.28 | 18.44 | 780,748 | -0.04(-0.22%) |
Dec 18, 2008 | 19.08 | 19.17 | 18.02 | 18.48 | 667,499 | -0.48(-2.53%) |
Dec 17, 2008 | 18.47 | 19.17 | 17.89 | 18.96 | 673,624 | +0.30(+1.61%) |
Dec 16, 2008 | 17.99 | 18.75 | 17.76 | 18.66 | 674,616 | +0.90(+5.08%) |
Dec 15, 2008 | 17.99 | 18.27 | 17.48 | 17.76 | 456,413 | -0.21(-1.18%) |
Dec 12, 2008 | 16.97 | 18.11 | 16.76 | 17.97 | 0 | +0.40(+2.27%) |
Dec 11, 2008 | 18.50 | 18.61 | 17.31 | 17.57 | 469,784 | -1.08(-5.80%) |
Dec 10, 2008 | 18.51 | 19.01 | 18.18 | 18.65 | 552,428 | +0.40(+2.18%) |
Dec 09, 2008 | 18.59 | 18.93 | 17.91 | 18.25 | 884,346 | -0.56(-2.98%) |
Dec 08, 2008 | 18.50 | 18.97 | 17.91 | 18.81 | 805,614 | +1.05(+5.90%) |
Dec 05, 2008 | 16.82 | 17.85 | 16.34 | 17.76 | 0 | +0.69(+4.05%) |
Dec 04, 2008 | 17.33 | 17.78 | 16.55 | 17.07 | 922,282 | -0.62(-3.49%) |
Dec 03, 2008 | 17.02 | 17.76 | 16.69 | 17.69 | 539,875 | +0.31(+1.78%) |
Dec 02, 2008 | 17.07 | 17.57 | 16.76 | 17.38 | 782,031 | +0.60(+3.58%) |