Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.25 | 28.35 | 27.74 | 28.00 | 244,005 | -0.07(-0.25%) |
Sep 29, 2009 | 27.76 | 28.09 | 27.51 | 28.07 | 215,973 | +0.21(+0.75%) |
Sep 28, 2009 | 27.78 | 28.01 | 27.41 | 27.86 | 204,273 | +0.08(+0.29%) |
Sep 25, 2009 | 27.30 | 27.88 | 27.19 | 27.78 | 221,859 | +0.28(+1.02%) |
Sep 24, 2009 | 27.81 | 27.86 | 27.20 | 27.50 | 174,254 | -0.18(-0.65%) |
Sep 23, 2009 | 27.70 | 28.17 | 27.25 | 27.68 | 304,127 | -0.04(-0.14%) |
Sep 22, 2009 | 28.00 | 28.00 | 27.47 | 27.72 | 285,274 | -0.10(-0.36%) |
Sep 21, 2009 | 27.18 | 27.99 | 27.08 | 27.82 | 490,770 | +0.16(+0.58%) |
Sep 18, 2009 | 27.57 | 27.98 | 26.57 | 27.66 | 1,518,552 | -0.12(-0.43%) |
Sep 17, 2009 | 28.34 | 28.50 | 27.74 | 27.78 | 416,076 | -0.61(-2.15%) |
Sep 16, 2009 | 28.45 | 28.78 | 28.13 | 28.39 | 343,691 | -0.10(-0.35%) |
Sep 15, 2009 | 28.61 | 28.70 | 28.37 | 28.49 | 283,677 | -0.13(-0.45%) |
Sep 14, 2009 | 28.42 | 28.78 | 28.31 | 28.62 | 266,050 | +0.19(+0.67%) |
Sep 11, 2009 | 28.06 | 28.48 | 28.06 | 28.43 | 232,419 | +0.23(+0.82%) |
Sep 10, 2009 | 27.77 | 28.20 | 27.60 | 28.20 | 491,970 | +0.51(+1.84%) |
Sep 09, 2009 | 27.53 | 27.88 | 27.50 | 27.69 | 235,670 | -0.09(-0.32%) |
Sep 08, 2009 | 27.50 | 27.82 | 27.38 | 27.78 | 193,599 | +0.56(+2.06%) |
Sep 04, 2009 | 26.79 | 27.22 | 26.61 | 27.22 | 261,288 | +0.46(+1.72%) |
Sep 03, 2009 | 26.51 | 27.03 | 26.41 | 26.76 | 248,413 | +0.28(+1.06%) |
Sep 02, 2009 | 26.63 | 26.84 | 26.32 | 26.48 | 198,895 | -0.22(-0.82%) |
Sep 01, 2009 | 26.78 | 27.03 | 26.36 | 26.70 | 425,723 | -0.19(-0.71%) |
Aug 31, 2009 | 27.40 | 27.40 | 26.60 | 26.89 | 494,620 | -0.66(-2.40%) |
Aug 28, 2009 | 27.67 | 27.80 | 27.11 | 27.55 | 298,814 | -0.01(-0.04%) |
Aug 27, 2009 | 27.75 | 27.78 | 27.04 | 27.56 | 480,277 | -0.32(-1.15%) |
Aug 26, 2009 | 28.37 | 28.37 | 27.62 | 27.88 | 350,160 | -0.54(-1.90%) |
Aug 25, 2009 | 28.60 | 28.81 | 28.10 | 28.42 | 311,549 | -0.22(-0.77%) |
Aug 24, 2009 | 28.76 | 29.07 | 28.61 | 28.64 | 686,308 | -0.01(-0.03%) |
Aug 21, 2009 | 28.46 | 28.85 | 28.25 | 28.65 | 209,762 | +0.28(+0.99%) |
Aug 20, 2009 | 28.29 | 28.48 | 28.05 | 28.37 | 195,833 | +0.36(+1.29%) |
Aug 19, 2009 | 27.72 | 28.33 | 27.54 | 28.01 | 373,847 | +0.15(+0.54%) |
Aug 18, 2009 | 27.46 | 27.90 | 27.37 | 27.86 | 297,697 | +0.41(+1.49%) |
Aug 17, 2009 | 27.85 | 27.85 | 27.34 | 27.45 | 208,832 | -0.75(-2.66%) |
Aug 14, 2009 | 28.50 | 28.63 | 27.89 | 28.20 | 189,669 | -0.16(-0.56%) |
Aug 13, 2009 | 28.47 | 28.72 | 28.02 | 28.36 | 274,273 | +0.06(+0.21%) |
Aug 12, 2009 | 27.62 | 28.66 | 27.58 | 28.30 | 634,332 | +0.85(+3.10%) |
Aug 11, 2009 | 25.66 | 28.60 | 25.47 | 27.45 | 1,061,031 | -1.47(-5.08%) |
Aug 10, 2009 | 28.74 | 29.08 | 28.71 | 28.92 | 313,624 | +0.01(+0.03%) |
Aug 07, 2009 | 28.66 | 28.99 | 28.55 | 28.91 | 301,329 | +0.26(+0.91%) |
Aug 06, 2009 | 29.21 | 29.30 | 28.08 | 28.65 | 370,337 | -0.55(-1.88%) |
Aug 05, 2009 | 29.88 | 29.89 | 28.80 | 29.20 | 282,437 | -0.79(-2.63%) |
Aug 04, 2009 | 30.24 | 30.25 | 29.76 | 29.99 | 576,969 | -0.08(-0.27%) |
Aug 03, 2009 | 30.46 | 30.46 | 29.44 | 30.07 | 576,334 | +0.85(+2.91%) |
Jul 31, 2009 | 28.60 | 29.33 | 28.59 | 29.22 | 593,294 | +0.54(+1.88%) |
Jul 30, 2009 | 28.20 | 28.75 | 27.84 | 28.68 | 642,553 | +0.64(+2.28%) |
Jul 29, 2009 | 28.60 | 28.84 | 27.77 | 28.04 | 662,566 | -0.76(-2.64%) |
Jul 28, 2009 | 28.47 | 28.81 | 28.00 | 28.80 | 619,248 | +0.33(+1.16%) |
Jul 27, 2009 | 27.88 | 28.57 | 27.86 | 28.47 | 806,374 | +1.11(+4.06%) |
Jul 24, 2009 | 26.94 | 27.39 | 26.83 | 27.36 | 301,009 | +0.31(+1.15%) |
Jul 23, 2009 | 26.84 | 27.16 | 26.75 | 27.05 | 324,191 | +0.06(+0.22%) |
Jul 22, 2009 | 26.92 | 27.10 | 26.71 | 26.99 | 279,925 | -0.01(-0.04%) |
Jul 21, 2009 | 27.19 | 27.59 | 26.94 | 27.00 | 325,922 | -0.10(-0.37%) |
Jul 20, 2009 | 26.76 | 27.16 | 26.66 | 27.10 | 304,119 | +0.32(+1.19%) |
Jul 17, 2009 | 26.47 | 26.99 | 26.28 | 26.78 | 310,577 | +0.26(+0.98%) |
Jul 16, 2009 | 26.11 | 26.53 | 25.87 | 26.52 | 452,676 | +0.31(+1.18%) |
Jul 15, 2009 | 26.10 | 26.49 | 26.00 | 26.21 | 440,959 | +0.56(+2.18%) |
Jul 14, 2009 | 25.81 | 25.98 | 25.59 | 25.65 | 557,367 | -0.20(-0.77%) |
Jul 13, 2009 | 25.32 | 26.00 | 25.19 | 25.85 | 295,278 | +0.43(+1.69%) |
Jul 10, 2009 | 25.18 | 25.54 | 24.85 | 25.42 | 254,521 | +0.17(+0.67%) |
Jul 09, 2009 | 24.46 | 25.42 | 24.37 | 25.25 | 375,313 | +0.82(+3.36%) |
Jul 08, 2009 | 24.51 | 24.71 | 24.25 | 24.43 | 193,820 | -0.08(-0.33%) |
Jul 07, 2009 | 24.89 | 24.89 | 24.44 | 24.51 | 193,749 | -0.49(-1.96%) |
Jul 06, 2009 | 25.08 | 25.19 | 24.71 | 25.00 | 259,135 | -0.29(-1.15%) |
Jul 02, 2009 | 25.35 | 25.45 | 25.19 | 25.29 | 140,771 | -0.24(-0.94%) |
Jul 01, 2009 | 25.45 | 25.63 | 25.26 | 25.53 | 206,712 | +0.16(+0.63%) |
Jun 30, 2009 | 25.20 | 25.50 | 25.05 | 25.37 | 255,079 | -0.01(-0.04%) |
Jun 29, 2009 | 25.45 | 25.55 | 25.25 | 25.38 | 200,957 | -0.01(-0.04%) |
Jun 26, 2009 | 24.75 | 25.60 | 24.72 | 25.39 | 400,085 | +0.66(+2.67%) |
Jun 25, 2009 | 24.65 | 25.10 | 24.60 | 24.73 | 374,224 | +0.93(+3.91%) |
Jun 24, 2009 | 23.65 | 24.22 | 23.35 | 23.80 | 494,289 | +0.46(+1.97%) |
Jun 23, 2009 | 24.22 | 24.41 | 23.25 | 23.34 | 782,065 | -0.66(-2.75%) |
Jun 22, 2009 | 24.34 | 24.40 | 23.90 | 24.00 | 302,272 | -0.53(-2.16%) |
Jun 19, 2009 | 24.40 | 24.64 | 24.26 | 24.53 | 307,009 | +0.11(+0.45%) |
Jun 18, 2009 | 23.65 | 24.50 | 23.61 | 24.42 | 271,319 | +0.61(+2.56%) |
Jun 17, 2009 | 24.15 | 24.24 | 23.35 | 23.81 | 774,911 | -0.58(-2.38%) |
Jun 16, 2009 | 25.45 | 25.47 | 24.06 | 24.39 | 517,289 | -0.78(-3.10%) |
Jun 15, 2009 | 25.63 | 25.81 | 24.95 | 25.17 | 441,748 | -0.74(-2.86%) |
Jun 12, 2009 | 25.79 | 25.93 | 25.52 | 25.91 | 250,524 | +0.08(+0.31%) |
Jun 11, 2009 | 25.60 | 26.00 | 25.45 | 25.83 | 327,740 | +0.25(+0.98%) |
Jun 10, 2009 | 25.97 | 25.99 | 25.28 | 25.58 | 334,153 | -0.25(-0.97%) |
Jun 09, 2009 | 26.22 | 26.22 | 25.60 | 25.83 | 252,494 | -0.12(-0.46%) |
Jun 08, 2009 | 25.69 | 26.14 | 25.60 | 25.95 | 345,265 | -0.04(-0.15%) |
Jun 05, 2009 | 25.90 | 26.18 | 25.79 | 25.99 | 316,581 | +0.07(+0.27%) |
Jun 04, 2009 | 25.72 | 26.18 | 25.51 | 25.92 | 298,946 | +0.36(+1.41%) |
Jun 03, 2009 | 25.84 | 26.18 | 25.13 | 25.56 | 349,348 | -0.60(-2.29%) |
Jun 02, 2009 | 26.21 | 26.25 | 25.76 | 26.16 | 580,681 | -0.03(-0.11%) |
Jun 01, 2009 | 26.42 | 26.79 | 26.10 | 26.19 | 704,800 | -0.09(-0.34%) |
May 29, 2009 | 25.88 | 26.29 | 25.71 | 26.28 | 580,496 | +0.43(+1.66%) |
May 28, 2009 | 25.62 | 26.24 | 25.57 | 25.85 | 339,077 | +0.18(+0.70%) |
May 27, 2009 | 25.75 | 26.30 | 25.56 | 25.67 | 385,524 | -0.12(-0.47%) |
May 26, 2009 | 25.59 | 26.19 | 25.59 | 25.79 | 337,740 | -0.02(-0.08%) |
May 22, 2009 | 25.83 | 26.15 | 25.63 | 25.81 | 259,503 | -0.10(-0.39%) |
May 21, 2009 | 26.10 | 26.10 | 25.58 | 25.91 | 391,261 | -0.54(-2.04%) |
May 20, 2009 | 26.41 | 26.75 | 26.32 | 26.45 | 477,303 | +0.31(+1.19%) |
May 19, 2009 | 25.52 | 26.48 | 25.52 | 26.14 | 338,887 | +0.49(+1.91%) |
May 18, 2009 | 25.01 | 25.87 | 25.01 | 25.65 | 352,952 | +0.80(+3.22%) |
May 15, 2009 | 25.00 | 25.28 | 24.67 | 24.85 | 367,217 | -0.14(-0.56%) |
May 14, 2009 | 24.87 | 25.39 | 24.83 | 24.99 | 757,199 | +0.10(+0.40%) |
May 13, 2009 | 24.63 | 25.22 | 24.29 | 24.89 | 695,171 | -0.11(-0.44%) |
May 12, 2009 | 25.88 | 25.91 | 24.71 | 25.00 | 759,001 | -0.71(-2.76%) |
May 11, 2009 | 26.07 | 26.07 | 25.57 | 25.71 | 305,726 | -0.35(-1.34%) |
May 08, 2009 | 25.95 | 26.43 | 25.73 | 26.06 | 490,335 | +0.53(+2.08%) |
May 07, 2009 | 25.95 | 26.32 | 25.25 | 25.53 | 670,489 | -0.41(-1.58%) |
May 06, 2009 | 26.51 | 26.51 | 25.37 | 25.94 | 513,611 | -0.52(-1.97%) |
May 05, 2009 | 26.93 | 27.04 | 26.08 | 26.46 | 518,374 | -0.38(-1.42%) |
May 04, 2009 | 26.98 | 27.05 | 26.73 | 26.84 | 632,986 | +0.30(+1.13%) |
May 01, 2009 | 25.51 | 26.58 | 25.51 | 26.54 | 526,669 | +0.90(+3.51%) |
Apr 30, 2009 | 26.45 | 26.49 | 25.57 | 25.64 | 586,035 | -0.40(-1.54%) |
Apr 29, 2009 | 25.87 | 26.35 | 25.60 | 26.04 | 816,404 | +0.47(+1.84%) |
Apr 28, 2009 | 25.09 | 25.73 | 24.92 | 25.57 | 997,910 | +0.44(+1.75%) |
Apr 27, 2009 | 24.78 | 25.29 | 24.65 | 25.13 | 942,327 | +0.46(+1.86%) |
Apr 24, 2009 | 24.45 | 24.78 | 24.00 | 24.67 | 590,412 | +0.56(+2.32%) |
Apr 23, 2009 | 23.78 | 24.11 | 23.60 | 24.11 | 452,220 | +0.45(+1.90%) |
Apr 22, 2009 | 23.56 | 24.00 | 23.43 | 23.66 | 609,623 | +0.05(+0.21%) |
Apr 21, 2009 | 23.20 | 23.76 | 23.00 | 23.61 | 648,385 | +0.21(+0.90%) |
Apr 20, 2009 | 23.99 | 24.05 | 23.20 | 23.40 | 622,441 | -0.78(-3.23%) |
Apr 17, 2009 | 24.10 | 24.37 | 23.68 | 24.18 | 875,198 | +0.04(+0.17%) |
Apr 16, 2009 | 23.50 | 24.19 | 23.41 | 24.14 | 1,069,403 | +0.73(+3.12%) |
Apr 15, 2009 | 23.48 | 23.81 | 23.25 | 23.41 | 1,139,043 | +0.01(+0.04%) |
Apr 14, 2009 | 23.25 | 23.84 | 23.01 | 23.40 | 1,169,173 | +0.29(+1.25%) |
Apr 13, 2009 | 23.07 | 23.41 | 22.29 | 23.11 | 1,278,116 | +1.08(+4.90%) |
Apr 09, 2009 | 22.03 | 22.03 | 21.60 | 22.03 | 596,871 | +0.35(+1.61%) |
Apr 08, 2009 | 21.55 | 21.70 | 21.12 | 21.68 | 467,230 | +0.15(+0.70%) |
Apr 07, 2009 | 21.72 | 21.72 | 21.24 | 21.53 | 326,660 | -0.32(-1.46%) |
Apr 06, 2009 | 21.76 | 22.15 | 21.66 | 21.85 | 489,492 | -0.25(-1.13%) |
Apr 03, 2009 | 21.97 | 22.37 | 21.68 | 22.10 | 606,556 | +0.23(+1.05%) |
Apr 02, 2009 | 22.23 | 22.28 | 21.54 | 21.87 | 777,400 | +0.35(+1.63%) |
Apr 01, 2009 | 20.80 | 21.74 | 20.66 | 21.52 | 793,816 | +0.39(+1.85%) |
Mar 31, 2009 | 20.79 | 21.25 | 20.46 | 21.13 | 626,212 | +0.74(+3.63%) |
Mar 30, 2009 | 20.92 | 20.97 | 20.01 | 20.39 | 942,004 | -1.10(-5.12%) |
Mar 26, 2009 | 22.10 | 22.43 | 21.10 | 21.49 | 626,886 | -0.21(-0.97%) |
Mar 25, 2009 | 21.03 | 21.79 | 20.77 | 21.70 | 792,883 | +0.67(+3.19%) |
Mar 24, 2009 | 21.06 | 21.36 | 20.75 | 21.03 | 347,227 | -0.17(-0.80%) |
Mar 23, 2009 | 20.80 | 21.22 | 20.71 | 21.20 | 539,640 | +1.05(+5.21%) |
Mar 20, 2009 | 20.97 | 21.01 | 20.00 | 20.15 | 382,014 | -0.77(-3.68%) |
Mar 19, 2009 | 20.90 | 21.50 | 20.76 | 20.92 | 699,492 | +0.12(+0.58%) |
Mar 18, 2009 | 21.00 | 21.05 | 20.19 | 20.80 | 734,666 | -0.12(-0.57%) |
Mar 17, 2009 | 20.35 | 20.95 | 19.91 | 20.92 | 638,388 | +0.49(+2.40%) |
Mar 16, 2009 | 20.10 | 21.15 | 20.06 | 20.43 | 712,705 | +0.33(+1.64%) |
Mar 13, 2009 | 20.37 | 20.79 | 19.53 | 20.10 | 0 | -0.11(-0.54%) |
Mar 12, 2009 | 19.25 | 20.27 | 18.93 | 20.21 | 816,417 | +0.94(+4.88%) |
Mar 11, 2009 | 19.23 | 19.50 | 18.94 | 19.27 | 439,321 | +0.34(+1.80%) |
Mar 10, 2009 | 18.53 | 19.46 | 18.36 | 18.93 | 766,344 | +0.83(+4.59%) |
Mar 09, 2009 | 18.34 | 18.69 | 17.98 | 18.10 | 751,501 | -0.30(-1.63%) |
Mar 06, 2009 | 19.00 | 19.60 | 17.86 | 18.40 | 0 | -0.35(-1.87%) |
Mar 05, 2009 | 19.12 | 19.42 | 18.58 | 18.75 | 544,610 | -0.55(-2.85%) |
Mar 04, 2009 | 18.05 | 19.44 | 18.05 | 19.30 | 786,380 | +1.11(+6.10%) |
Mar 02, 2009 | 19.30 | 19.39 | 17.63 | 18.19 | 784,618 | -1.44(-7.34%) |
Feb 27, 2009 | 19.25 | 20.21 | 18.89 | 19.63 | 0 | +0.14(+0.72%) |
Feb 26, 2009 | 19.81 | 20.53 | 19.47 | 19.49 | 783,978 | -0.11(-0.56%) |
Feb 25, 2009 | 18.80 | 19.73 | 18.77 | 19.60 | 822,066 | +0.64(+3.38%) |
Feb 24, 2009 | 17.78 | 19.07 | 17.29 | 18.96 | 954,539 | +1.06(+5.92%) |
Feb 23, 2009 | 18.73 | 18.91 | 17.71 | 17.90 | 1,182,265 | -0.64(-3.45%) |
Feb 20, 2009 | 18.14 | 18.69 | 17.86 | 18.54 | 1,242,883 | -0.06(-0.32%) |
Feb 19, 2009 | 18.68 | 18.81 | 18.40 | 18.60 | 878,287 | +0.16(+0.87%) |
Feb 18, 2009 | 19.05 | 19.05 | 18.29 | 18.44 | 865,017 | -0.31(-1.65%) |
Feb 17, 2009 | 19.52 | 19.57 | 18.64 | 18.75 | 1,049,225 | -0.82(-4.19%) |
Feb 13, 2009 | 18.80 | 19.85 | 17.85 | 19.57 | 853,090 | +0.55(+2.89%) |
Feb 12, 2009 | 18.70 | 19.02 | 18.36 | 19.02 | 633,986 | +0.29(+1.55%) |
Feb 11, 2009 | 18.62 | 19.09 | 18.42 | 18.73 | 1,192,708 | +0.31(+1.68%) |
Feb 10, 2009 | 18.90 | 19.00 | 18.05 | 18.42 | 1,112,046 | -0.42(-2.23%) |
Feb 09, 2009 | 18.48 | 19.00 | 18.48 | 18.84 | 1,001,932 | +0.24(+1.29%) |
Feb 06, 2009 | 18.58 | 18.85 | 18.44 | 18.60 | 831,888 | +0.13(+0.70%) |
Feb 05, 2009 | 18.07 | 18.59 | 17.81 | 18.47 | 457,535 | +0.47(+2.61%) |
Feb 04, 2009 | 18.52 | 18.52 | 17.94 | 18.00 | 415,632 | -0.68(-3.64%) |
Feb 03, 2009 | 18.83 | 18.99 | 18.26 | 18.68 | 603,897 | +0.18(+0.97%) |
Feb 02, 2009 | 18.48 | 18.77 | 18.11 | 18.50 | 699,699 | +0.02(+0.11%) |
Jan 30, 2009 | 18.54 | 19.00 | 18.16 | 18.48 | 0 | -0.05(-0.27%) |
Jan 29, 2009 | 18.50 | 18.76 | 18.40 | 18.53 | 470,204 | -0.27(-1.44%) |
Jan 28, 2009 | 18.63 | 19.46 | 18.29 | 18.80 | 981,536 | +0.60(+3.30%) |
Jan 27, 2009 | 17.64 | 18.29 | 17.58 | 18.20 | 805,480 | +0.76(+4.36%) |
Jan 26, 2009 | 16.90 | 17.89 | 16.90 | 17.44 | 743,351 | +0.62(+3.69%) |
Jan 23, 2009 | 16.00 | 16.91 | 15.90 | 16.82 | 564,373 | +0.64(+3.96%) |
Jan 22, 2009 | 16.01 | 16.41 | 15.90 | 16.18 | 763,311 | -0.33(-2.00%) |
Jan 21, 2009 | 16.40 | 16.63 | 16.06 | 16.51 | 1,635,411 | +0.32(+1.98%) |
Jan 20, 2009 | 17.13 | 17.13 | 16.15 | 16.19 | 477,884 | -0.87(-5.10%) |
Jan 16, 2009 | 17.50 | 17.57 | 16.79 | 17.06 | 651,629 | +0.01(+0.06%) |
Jan 15, 2009 | 17.05 | 17.28 | 16.37 | 17.05 | 1,212,631 | +0.05(+0.29%) |
Jan 14, 2009 | 17.92 | 17.95 | 16.94 | 17.00 | 756,532 | -0.96(-5.35%) |
Jan 13, 2009 | 17.24 | 18.11 | 17.16 | 17.96 | 521,885 | +0.49(+2.80%) |
Jan 12, 2009 | 18.31 | 18.39 | 17.28 | 17.47 | 448,096 | -0.92(-5.00%) |
Jan 09, 2009 | 19.28 | 19.28 | 18.15 | 18.39 | 498,121 | -0.69(-3.62%) |
Jan 08, 2009 | 18.19 | 19.13 | 17.71 | 19.08 | 726,765 | +0.97(+5.36%) |
Jan 07, 2009 | 17.80 | 18.32 | 17.80 | 18.11 | 591,772 | -0.11(-0.60%) |
Jan 06, 2009 | 18.16 | 18.69 | 17.76 | 18.22 | 1,306,716 | +0.36(+2.02%) |
Jan 05, 2009 | 16.94 | 18.26 | 16.94 | 17.86 | 1,893,906 | +1.03(+6.12%) |
Jan 02, 2009 | 16.05 | 16.92 | 16.05 | 16.83 | 0 | +0.62(+3.82%) |
Jan 01, 2009 | 16.30 | 16.43 | 16.03 | 16.21 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.30 | 16.43 | 16.03 | 16.21 | 1,514,204 | -0.09(-0.55%) |
Dec 30, 2008 | 16.59 | 16.59 | 16.07 | 16.30 | 763,194 | +0.00(+0.00%) |
Dec 29, 2008 | 17.12 | 17.21 | 16.15 | 16.30 | 755,793 | -0.60(-3.55%) |
Dec 26, 2008 | 16.40 | 16.95 | 16.02 | 16.90 | 481,222 | +0.77(+4.77%) |
Dec 24, 2008 | 16.37 | 16.40 | 15.98 | 16.13 | 227,981 | -0.30(-1.83%) |
Dec 23, 2008 | 16.85 | 16.85 | 15.89 | 16.43 | 676,336 | -0.13(-0.79%) |
Dec 22, 2008 | 16.86 | 16.86 | 16.28 | 16.56 | 697,782 | -0.08(-0.48%) |
Dec 19, 2008 | 17.69 | 18.14 | 16.61 | 16.64 | 1,360,981 | -1.07(-6.04%) |
Dec 18, 2008 | 17.99 | 18.31 | 17.36 | 17.71 | 832,571 | -0.11(-0.62%) |
Dec 17, 2008 | 17.40 | 18.13 | 17.29 | 17.82 | 823,070 | +0.10(+0.56%) |
Dec 16, 2008 | 17.28 | 17.83 | 17.14 | 17.72 | 681,107 | +0.49(+2.84%) |
Dec 15, 2008 | 17.71 | 17.72 | 16.73 | 17.23 | 620,774 | -0.01(-0.06%) |
Dec 12, 2008 | 16.89 | 17.28 | 16.41 | 17.24 | 481,093 | +0.33(+1.95%) |
Dec 11, 2008 | 17.20 | 17.33 | 16.65 | 16.91 | 784,023 | -0.22(-1.28%) |
Dec 10, 2008 | 16.67 | 17.39 | 16.24 | 17.13 | 657,501 | +0.93(+5.74%) |
Dec 09, 2008 | 16.74 | 17.46 | 16.05 | 16.20 | 1,092,991 | -0.52(-3.11%) |
Dec 08, 2008 | 16.76 | 17.19 | 16.31 | 16.72 | 570,662 | +0.63(+3.92%) |
Dec 05, 2008 | 15.92 | 16.23 | 14.92 | 16.09 | 2,171,228 | -0.16(-0.98%) |
Dec 04, 2008 | 15.85 | 16.36 | 15.50 | 16.25 | 758,428 | +0.33(+2.07%) |
Dec 03, 2008 | 15.51 | 16.05 | 15.26 | 15.92 | 963,893 | +0.13(+0.82%) |
Dec 02, 2008 | 15.64 | 15.95 | 15.10 | 15.79 | 640,232 | +0.43(+2.80%) |
Dec 01, 2008 | 16.36 | 16.36 | 15.27 | 15.36 | 471,603 | -1.13(-6.85%) |
Nov 28, 2008 | 16.25 | 16.59 | 15.83 | 16.49 | 264,984 | +0.30(+1.85%) |
Nov 26, 2008 | 15.00 | 16.21 | 14.79 | 16.19 | 516,802 | +0.98(+6.44%) |
Nov 25, 2008 | 15.37 | 16.03 | 14.70 | 15.21 | 593,887 | +0.13(+0.86%) |
Nov 24, 2008 | 13.68 | 15.48 | 13.68 | 15.08 | 897,410 | +1.79(+13.47%) |
Nov 21, 2008 | 13.45 | 14.12 | 12.75 | 13.29 | 1,098,521 | -0.01(-0.08%) |
Nov 20, 2008 | 14.94 | 15.02 | 13.06 | 13.30 | 881,461 | -1.69(-11.27%) |
Nov 19, 2008 | 16.87 | 17.03 | 14.99 | 14.99 | 480,519 | -1.52(-9.21%) |
Nov 18, 2008 | 16.90 | 16.93 | 15.70 | 16.51 | 652,979 | -0.28(-1.67%) |
Nov 17, 2008 | 17.64 | 17.84 | 16.66 | 16.79 | 336,200 | -0.85(-4.82%) |
Nov 14, 2008 | 17.27 | 18.53 | 16.96 | 17.64 | 531,001 | +0.37(+2.14%) |
Nov 13, 2008 | 17.59 | 18.08 | 16.00 | 17.27 | 1,106,648 | -0.04(-0.23%) |
Nov 12, 2008 | 18.19 | 18.21 | 16.88 | 17.31 | 579,057 | -0.95(-5.20%) |
Nov 11, 2008 | 18.90 | 19.20 | 18.00 | 18.26 | 537,901 | -0.90(-4.70%) |
Nov 10, 2008 | 19.30 | 20.02 | 18.67 | 19.16 | 353,995 | -0.01(-0.05%) |
Nov 07, 2008 | 18.65 | 19.43 | 18.40 | 19.17 | 285,946 | +0.85(+4.64%) |
Nov 06, 2008 | 20.06 | 20.20 | 18.15 | 18.32 | 435,297 | -2.06(-10.11%) |
Nov 05, 2008 | 20.78 | 21.02 | 20.33 | 20.38 | 642,651 | -0.62(-2.95%) |
Nov 04, 2008 | 21.19 | 21.22 | 20.58 | 21.00 | 669,377 | +0.77(+3.81%) |
Nov 03, 2008 | 20.57 | 21.51 | 20.09 | 20.23 | 549,299 | -0.27(-1.32%) |
Oct 31, 2008 | 19.40 | 20.76 | 19.40 | 20.50 | 750,326 | +0.18(+0.89%) |
Oct 30, 2008 | 20.63 | 20.81 | 19.84 | 20.32 | 1,104,587 | +0.68(+3.46%) |
Oct 29, 2008 | 19.49 | 20.55 | 19.09 | 19.64 | 886,507 | +0.40(+2.08%) |
Oct 28, 2008 | 19.30 | 19.63 | 18.55 | 19.24 | 434,923 | +0.40(+2.12%) |
Oct 27, 2008 | 19.49 | 19.70 | 18.82 | 18.84 | 327,793 | -0.66(-3.38%) |
Oct 24, 2008 | 19.00 | 20.53 | 18.51 | 19.50 | 593,942 | -1.22(-5.89%) |
Oct 23, 2008 | 20.71 | 21.29 | 19.62 | 20.72 | 658,781 | +0.48(+2.37%) |
Oct 22, 2008 | 19.64 | 20.47 | 19.28 | 20.24 | 854,323 | +0.21(+1.05%) |
Oct 21, 2008 | 19.92 | 20.34 | 19.36 | 20.03 | 519,000 | +0.00(+0.00%) |
Oct 20, 2008 | 18.99 | 20.53 | 18.99 | 20.03 | 784,643 | +1.72(+9.39%) |
Oct 17, 2008 | 17.06 | 18.80 | 17.00 | 18.31 | 1,072,359 | +0.80(+4.57%) |
Oct 16, 2008 | 16.75 | 18.09 | 16.51 | 17.51 | 754,090 | +0.63(+3.73%) |
Oct 15, 2008 | 17.30 | 18.17 | 16.81 | 16.88 | 537,144 | -0.96(-5.38%) |
Oct 14, 2008 | 18.80 | 20.10 | 17.01 | 17.84 | 2,112,464 | +0.33(+1.88%) |
Oct 13, 2008 | 14.99 | 18.50 | 14.54 | 17.51 | 1,966,886 | +3.83(+28.00%) |
Oct 10, 2008 | 14.66 | 15.75 | 12.90 | 13.68 | 1,470,697 | -1.60(-10.47%) |
Oct 09, 2008 | 16.83 | 17.49 | 15.10 | 15.28 | 1,394,221 | -1.04(-6.37%) |
Oct 08, 2008 | 17.23 | 17.75 | 15.02 | 16.32 | 2,108,422 | -1.48(-8.31%) |
Oct 07, 2008 | 19.62 | 19.83 | 17.73 | 17.80 | 503,456 | -1.34(-7.00%) |
Oct 06, 2008 | 19.85 | 20.00 | 18.01 | 19.14 | 779,823 | -1.43(-6.95%) |
Oct 03, 2008 | 21.36 | 22.02 | 20.55 | 20.57 | 376,039 | -0.55(-2.60%) |
Oct 02, 2008 | 22.00 | 22.13 | 21.03 | 21.12 | 408,698 | -1.00(-4.52%) |