Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.79 | 19.08 | 18.10 | 18.38 | 271,393 | -0.59(-3.09%) |
Oct 29, 2009 | 19.12 | 19.19 | 18.83 | 18.97 | 315,825 | +0.09(+0.46%) |
Oct 28, 2009 | 19.44 | 19.63 | 18.83 | 18.88 | 233,809 | -0.53(-2.75%) |
Oct 27, 2009 | 20.24 | 20.46 | 19.28 | 19.41 | 431,286 | -0.88(-4.33%) |
Oct 26, 2009 | 20.70 | 21.46 | 20.18 | 20.29 | 310,144 | -0.28(-1.38%) |
Oct 23, 2009 | 20.74 | 22.03 | 20.41 | 20.58 | 404,708 | -0.26(-1.24%) |
Oct 22, 2009 | 20.15 | 21.32 | 19.38 | 20.83 | 912,979 | -0.57(-2.66%) |
Oct 21, 2009 | 21.82 | 22.24 | 21.35 | 21.40 | 368,395 | -0.41(-1.89%) |
Oct 20, 2009 | 21.42 | 22.28 | 21.39 | 21.82 | 251,679 | -0.14(-0.63%) |
Oct 19, 2009 | 21.83 | 22.15 | 21.76 | 21.95 | 145,239 | +0.16(+0.75%) |
Oct 16, 2009 | 21.86 | 22.04 | 21.55 | 21.79 | 185,779 | -0.16(-0.75%) |
Oct 15, 2009 | 22.11 | 22.64 | 21.95 | 21.95 | 302,960 | -0.24(-1.09%) |
Oct 14, 2009 | 21.32 | 22.39 | 21.32 | 22.20 | 265,352 | +1.07(+5.06%) |
Oct 13, 2009 | 21.34 | 21.48 | 21.05 | 21.13 | 97,658 | -0.28(-1.29%) |
Oct 12, 2009 | 21.52 | 21.91 | 21.22 | 21.40 | 179,375 | +0.10(+0.49%) |
Oct 09, 2009 | 20.82 | 21.47 | 20.51 | 21.30 | 243,815 | +0.53(+2.57%) |
Oct 08, 2009 | 20.18 | 21.03 | 20.14 | 20.77 | 254,040 | +0.78(+3.92%) |
Oct 07, 2009 | 19.59 | 20.64 | 19.45 | 19.98 | 423,757 | +0.30(+1.53%) |
Oct 06, 2009 | 19.89 | 20.64 | 19.43 | 19.68 | 310,171 | -0.06(-0.31%) |
Oct 05, 2009 | 19.40 | 19.85 | 18.99 | 19.74 | 296,583 | +0.41(+2.14%) |
Oct 02, 2009 | 19.41 | 19.59 | 19.18 | 19.33 | 214,032 | -0.25(-1.28%) |
Oct 01, 2009 | 19.78 | 20.08 | 19.37 | 19.58 | 358,676 | -0.36(-1.81%) |
Sep 30, 2009 | 19.02 | 20.05 | 18.44 | 19.94 | 358,149 | +0.88(+4.61%) |
Sep 29, 2009 | 19.23 | 19.38 | 18.98 | 19.06 | 60,495 | -0.16(-0.85%) |
Sep 28, 2009 | 19.19 | 19.71 | 18.95 | 19.22 | 128,065 | +0.19(+1.00%) |
Sep 25, 2009 | 19.44 | 19.50 | 18.75 | 19.03 | 92,254 | -0.40(-2.08%) |
Sep 24, 2009 | 20.12 | 20.12 | 19.26 | 19.44 | 148,823 | -0.65(-3.26%) |
Sep 23, 2009 | 20.21 | 20.64 | 20.01 | 20.09 | 142,889 | -0.14(-0.68%) |
Sep 22, 2009 | 20.20 | 20.50 | 20.07 | 20.23 | 193,205 | +0.09(+0.47%) |
Sep 21, 2009 | 20.21 | 20.44 | 19.81 | 20.14 | 87,923 | -0.34(-1.64%) |
Sep 18, 2009 | 20.77 | 20.77 | 20.30 | 20.47 | 280,123 | -0.23(-1.12%) |
Sep 17, 2009 | 20.88 | 21.33 | 20.50 | 20.71 | 123,367 | -0.18(-0.87%) |
Sep 16, 2009 | 21.00 | 21.34 | 20.80 | 20.89 | 145,346 | -0.11(-0.53%) |
Sep 15, 2009 | 21.13 | 21.38 | 20.96 | 21.00 | 218,735 | -0.28(-1.30%) |
Sep 14, 2009 | 20.58 | 21.41 | 20.47 | 21.27 | 204,935 | +0.52(+2.49%) |
Sep 11, 2009 | 20.83 | 21.44 | 20.54 | 20.76 | 153,136 | -0.03(-0.17%) |
Sep 10, 2009 | 20.24 | 20.83 | 20.04 | 20.79 | 128,333 | +0.53(+2.64%) |
Sep 09, 2009 | 19.92 | 20.37 | 19.29 | 20.26 | 168,451 | +0.27(+1.34%) |
Sep 08, 2009 | 19.90 | 20.09 | 19.51 | 19.99 | 141,035 | +0.19(+0.96%) |
Sep 04, 2009 | 19.57 | 19.81 | 19.26 | 19.80 | 101,356 | +0.25(+1.28%) |
Sep 03, 2009 | 19.51 | 19.81 | 19.20 | 19.55 | 147,817 | +0.08(+0.40%) |
Sep 02, 2009 | 19.48 | 19.63 | 19.18 | 19.47 | 68,003 | -0.12(-0.61%) |
Sep 01, 2009 | 19.82 | 20.37 | 19.44 | 19.59 | 135,462 | -0.28(-1.43%) |
Aug 31, 2009 | 20.17 | 20.17 | 19.78 | 19.88 | 107,685 | -0.41(-2.04%) |
Aug 28, 2009 | 20.59 | 20.88 | 19.92 | 20.29 | 97,452 | -0.19(-0.93%) |
Aug 27, 2009 | 20.88 | 20.92 | 20.00 | 20.48 | 117,348 | -0.30(-1.45%) |
Aug 26, 2009 | 20.75 | 20.97 | 20.46 | 20.78 | 76,447 | +0.08(+0.37%) |
Aug 25, 2009 | 20.97 | 21.00 | 20.64 | 20.71 | 142,660 | -0.09(-0.46%) |
Aug 24, 2009 | 20.88 | 21.21 | 20.64 | 20.80 | 103,089 | +0.03(+0.17%) |
Aug 21, 2009 | 20.45 | 21.11 | 20.03 | 20.77 | 225,990 | +0.64(+3.17%) |
Aug 20, 2009 | 19.98 | 20.23 | 19.88 | 20.13 | 149,297 | +0.16(+0.82%) |
Aug 19, 2009 | 20.08 | 20.08 | 19.56 | 19.96 | 160,803 | -0.19(-0.94%) |
Aug 18, 2009 | 21.00 | 21.00 | 20.09 | 20.15 | 185,905 | -0.04(-0.21%) |
Aug 17, 2009 | 20.21 | 20.63 | 20.11 | 20.20 | 159,216 | -0.93(-4.40%) |
Aug 14, 2009 | 21.73 | 21.87 | 20.77 | 21.13 | 198,768 | -0.57(-2.62%) |
Aug 13, 2009 | 21.63 | 21.85 | 20.86 | 21.70 | 97,002 | +0.17(+0.80%) |
Aug 12, 2009 | 20.59 | 21.83 | 20.48 | 21.52 | 231,414 | +0.93(+4.52%) |
Aug 11, 2009 | 20.92 | 21.03 | 20.46 | 20.59 | 151,432 | -0.54(-2.57%) |
Aug 10, 2009 | 20.68 | 21.17 | 20.66 | 21.14 | 98,353 | +0.27(+1.28%) |
Aug 07, 2009 | 20.81 | 21.19 | 20.61 | 20.87 | 301,706 | +0.41(+2.02%) |
Aug 06, 2009 | 20.97 | 21.28 | 20.33 | 20.46 | 115,133 | -0.49(-2.34%) |
Aug 05, 2009 | 21.21 | 21.31 | 20.73 | 20.95 | 256,847 | -0.29(-1.38%) |
Aug 04, 2009 | 20.39 | 21.26 | 20.17 | 21.24 | 205,869 | +0.65(+3.14%) |
Aug 03, 2009 | 20.06 | 20.67 | 19.77 | 20.59 | 184,415 | +0.67(+3.37%) |
Jul 31, 2009 | 19.09 | 20.21 | 19.03 | 19.92 | 264,243 | +0.81(+4.24%) |
Jul 30, 2009 | 18.41 | 19.33 | 17.87 | 19.11 | 202,920 | +0.87(+4.77%) |
Jul 29, 2009 | 18.40 | 18.41 | 18.10 | 18.24 | 112,231 | -0.36(-1.94%) |
Jul 28, 2009 | 18.47 | 18.78 | 17.97 | 18.60 | 122,293 | +0.02(+0.09%) |
Jul 27, 2009 | 18.47 | 18.63 | 18.09 | 18.59 | 246,538 | +0.28(+1.55%) |
Jul 24, 2009 | 17.76 | 18.31 | 17.76 | 18.30 | 191,335 | +0.34(+1.92%) |
Jul 23, 2009 | 17.39 | 18.01 | 17.21 | 17.96 | 289,416 | +0.47(+2.71%) |
Jul 22, 2009 | 17.65 | 17.87 | 17.13 | 17.48 | 266,890 | -0.39(-2.17%) |
Jul 21, 2009 | 17.74 | 18.52 | 17.51 | 17.87 | 569,196 | -0.83(-4.42%) |
Jul 20, 2009 | 18.53 | 18.83 | 18.18 | 18.70 | 254,826 | +0.28(+1.50%) |
Jul 17, 2009 | 18.54 | 18.54 | 18.12 | 18.42 | 187,600 | -0.09(-0.47%) |
Jul 16, 2009 | 17.84 | 18.57 | 17.71 | 18.51 | 223,577 | +0.53(+2.92%) |
Jul 15, 2009 | 17.94 | 18.00 | 17.66 | 17.98 | 277,643 | +0.28(+1.56%) |
Jul 14, 2009 | 17.79 | 18.00 | 17.61 | 17.71 | 228,099 | -0.04(-0.24%) |
Jul 13, 2009 | 17.46 | 17.90 | 16.99 | 17.75 | 301,089 | -0.16(-0.91%) |
Jul 10, 2009 | 17.55 | 17.98 | 17.49 | 17.91 | 269,715 | +0.21(+1.17%) |
Jul 09, 2009 | 18.10 | 18.10 | 17.67 | 17.71 | 149,089 | -0.26(-1.44%) |
Jul 08, 2009 | 18.17 | 18.32 | 17.58 | 17.97 | 323,758 | -0.14(-0.76%) |
Jul 07, 2009 | 18.04 | 18.48 | 17.87 | 18.10 | 382,512 | +0.12(+0.67%) |
Jul 06, 2009 | 17.86 | 18.02 | 17.39 | 17.98 | 207,754 | +0.10(+0.58%) |
Jul 02, 2009 | 18.78 | 18.78 | 17.88 | 17.88 | 689,429 | -1.11(-5.85%) |
Jul 01, 2009 | 18.47 | 19.27 | 18.47 | 18.99 | 275,687 | +0.63(+3.42%) |
Jun 30, 2009 | 18.37 | 18.84 | 17.92 | 18.36 | 216,995 | -0.05(-0.28%) |
Jun 29, 2009 | 18.40 | 18.97 | 17.97 | 18.41 | 284,555 | +0.08(+0.42%) |
Jun 26, 2009 | 18.23 | 18.49 | 17.92 | 18.34 | 1,074,183 | -0.01(-0.05%) |
Jun 25, 2009 | 17.94 | 18.37 | 17.56 | 18.35 | 263,526 | +0.51(+2.85%) |
Jun 24, 2009 | 18.09 | 18.56 | 17.75 | 17.84 | 195,994 | -0.07(-0.38%) |
Jun 23, 2009 | 17.96 | 18.27 | 17.86 | 17.91 | 136,142 | -0.10(-0.57%) |
Jun 22, 2009 | 19.07 | 19.22 | 17.98 | 18.01 | 279,178 | -1.30(-6.73%) |
Jun 19, 2009 | 19.67 | 19.79 | 19.15 | 19.31 | 271,521 | +0.02(+0.09%) |
Jun 18, 2009 | 19.00 | 19.63 | 18.71 | 19.29 | 184,005 | +0.25(+1.31%) |
Jun 17, 2009 | 19.18 | 19.26 | 18.73 | 19.04 | 220,016 | -0.12(-0.63%) |
Jun 16, 2009 | 19.88 | 20.13 | 19.02 | 19.16 | 342,983 | -0.52(-2.63%) |
Jun 15, 2009 | 20.11 | 20.20 | 19.06 | 19.68 | 444,694 | -0.59(-2.89%) |
Jun 12, 2009 | 20.27 | 20.61 | 19.92 | 20.27 | 393,766 | -0.11(-0.55%) |
Jun 11, 2009 | 20.59 | 21.07 | 20.33 | 20.38 | 317,497 | -0.22(-1.05%) |
Jun 10, 2009 | 20.62 | 21.19 | 20.12 | 20.59 | 592,389 | +0.07(+0.34%) |
Jun 09, 2009 | 20.80 | 20.88 | 19.57 | 20.52 | 571,052 | +1.51(+7.93%) |
Jun 08, 2009 | 18.95 | 19.24 | 18.76 | 19.02 | 276,511 | -0.10(-0.54%) |
Jun 05, 2009 | 19.26 | 19.88 | 18.89 | 19.12 | 366,193 | -0.02(-0.09%) |
Jun 04, 2009 | 18.65 | 19.19 | 18.38 | 19.14 | 265,848 | +0.51(+2.73%) |
Jun 03, 2009 | 19.42 | 19.43 | 18.18 | 18.63 | 314,520 | -0.40(-2.08%) |
Jun 02, 2009 | 18.86 | 19.84 | 18.84 | 19.03 | 278,590 | +0.02(+0.09%) |
Jun 01, 2009 | 18.62 | 19.28 | 18.05 | 19.01 | 386,612 | +0.65(+3.52%) |
May 29, 2009 | 17.61 | 18.37 | 17.40 | 18.36 | 320,307 | +0.75(+4.25%) |
May 28, 2009 | 17.41 | 17.67 | 16.61 | 17.61 | 308,405 | +0.40(+2.35%) |
May 27, 2009 | 17.23 | 17.58 | 17.13 | 17.21 | 338,867 | -0.10(-0.60%) |
May 26, 2009 | 16.31 | 17.32 | 16.08 | 17.31 | 266,958 | +0.78(+4.74%) |
May 22, 2009 | 16.58 | 16.88 | 16.32 | 16.53 | 283,452 | +0.09(+0.52%) |
May 21, 2009 | 17.55 | 17.57 | 16.22 | 16.44 | 535,123 | -1.34(-7.55%) |
May 20, 2009 | 17.30 | 19.16 | 16.97 | 17.79 | 742,078 | +0.48(+2.79%) |
May 19, 2009 | 16.78 | 17.53 | 16.65 | 17.30 | 303,313 | +0.48(+2.87%) |
May 18, 2009 | 16.37 | 16.97 | 16.17 | 16.82 | 175,084 | +0.59(+3.61%) |
May 15, 2009 | 16.33 | 16.87 | 16.16 | 16.24 | 291,539 | -0.16(-0.95%) |
May 14, 2009 | 15.65 | 16.51 | 15.65 | 16.39 | 448,652 | +0.77(+4.91%) |
May 13, 2009 | 15.82 | 15.91 | 15.45 | 15.62 | 548,453 | -0.47(-2.89%) |
May 12, 2009 | 16.43 | 16.84 | 15.74 | 16.09 | 256,286 | -0.38(-2.30%) |
May 11, 2009 | 16.73 | 17.13 | 16.04 | 16.47 | 232,958 | -0.70(-4.06%) |
May 08, 2009 | 17.07 | 17.40 | 16.54 | 17.17 | 346,343 | +0.33(+1.94%) |
May 07, 2009 | 16.80 | 17.30 | 16.52 | 16.84 | 425,038 | +0.19(+1.14%) |
May 06, 2009 | 16.46 | 16.67 | 15.98 | 16.65 | 407,937 | +0.30(+1.84%) |
May 05, 2009 | 16.06 | 16.59 | 15.73 | 16.35 | 473,716 | +0.22(+1.39%) |
May 04, 2009 | 15.87 | 16.16 | 14.84 | 16.12 | 480,713 | +1.28(+8.65%) |
May 01, 2009 | 14.36 | 15.06 | 14.30 | 14.84 | 416,958 | +0.48(+3.36%) |
Apr 30, 2009 | 14.43 | 14.84 | 14.16 | 14.36 | 927,880 | +0.14(+0.97%) |
Apr 29, 2009 | 14.39 | 14.61 | 13.93 | 14.22 | 945,147 | +0.00(+0.00%) |
Apr 28, 2009 | 13.88 | 14.96 | 13.85 | 14.22 | 544,186 | +0.12(+0.86%) |
Apr 27, 2009 | 14.16 | 14.43 | 13.83 | 14.10 | 508,751 | -0.41(-2.85%) |
Apr 24, 2009 | 13.98 | 14.70 | 13.88 | 14.51 | 385,835 | +0.64(+4.59%) |
Apr 23, 2009 | 14.22 | 14.22 | 13.50 | 13.88 | 528,789 | +0.16(+1.13%) |
Apr 22, 2009 | 12.76 | 14.13 | 12.51 | 13.72 | 996,205 | +0.80(+6.20%) |
Apr 21, 2009 | 12.49 | 13.07 | 11.61 | 12.92 | 1,443,548 | -1.32(-9.26%) |
Apr 20, 2009 | 15.13 | 15.13 | 14.06 | 14.24 | 369,445 | -1.31(-8.42%) |
Apr 17, 2009 | 15.28 | 15.70 | 14.92 | 15.55 | 352,044 | +0.32(+2.09%) |
Apr 16, 2009 | 14.21 | 15.29 | 14.19 | 15.23 | 370,520 | +1.16(+8.27%) |
Apr 15, 2009 | 14.04 | 14.35 | 13.67 | 14.06 | 409,405 | -0.12(-0.85%) |
Apr 14, 2009 | 14.19 | 14.57 | 13.78 | 14.19 | 445,034 | -0.20(-1.38%) |
Apr 13, 2009 | 14.44 | 14.60 | 14.00 | 14.38 | 524,121 | -0.22(-1.53%) |
Apr 09, 2009 | 14.12 | 15.31 | 13.30 | 14.61 | 759,435 | +0.12(+0.83%) |
Apr 08, 2009 | 14.10 | 14.51 | 14.04 | 14.49 | 190,329 | +0.46(+3.25%) |
Apr 07, 2009 | 14.53 | 14.61 | 13.94 | 14.03 | 290,729 | -0.77(-5.18%) |
Apr 06, 2009 | 15.18 | 15.23 | 14.44 | 14.80 | 226,442 | -0.52(-3.37%) |
Apr 03, 2009 | 15.02 | 15.34 | 14.60 | 15.31 | 203,191 | +0.25(+1.66%) |
Apr 02, 2009 | 14.40 | 15.49 | 14.36 | 15.06 | 259,802 | +0.97(+6.91%) |
Apr 01, 2009 | 13.67 | 14.13 | 13.47 | 14.09 | 257,571 | +0.11(+0.80%) |
Mar 31, 2009 | 13.93 | 14.37 | 13.58 | 13.98 | 204,426 | +0.22(+1.63%) |
Mar 30, 2009 | 14.44 | 14.47 | 13.56 | 13.75 | 203,568 | -1.15(-7.74%) |
Mar 26, 2009 | 13.72 | 14.92 | 13.72 | 14.91 | 313,161 | +1.36(+10.04%) |
Mar 25, 2009 | 13.94 | 14.06 | 13.11 | 13.55 | 486,167 | -0.23(-1.69%) |
Mar 24, 2009 | 13.76 | 14.17 | 13.69 | 13.78 | 517,904 | -0.24(-1.72%) |
Mar 23, 2009 | 13.57 | 14.02 | 12.50 | 14.02 | 492,705 | +0.65(+4.90%) |
Mar 20, 2009 | 14.50 | 14.50 | 13.26 | 13.37 | 308,915 | -0.60(-4.32%) |
Mar 19, 2009 | 14.25 | 14.25 | 13.74 | 13.97 | 270,888 | -0.28(-1.99%) |
Mar 18, 2009 | 13.34 | 14.25 | 13.34 | 14.25 | 422,984 | +0.36(+2.60%) |
Mar 17, 2009 | 13.38 | 13.90 | 13.38 | 13.89 | 242,176 | +0.46(+3.40%) |
Mar 16, 2009 | 13.44 | 14.11 | 13.21 | 13.44 | 400,779 | +0.14(+1.04%) |
Mar 13, 2009 | 12.91 | 13.38 | 12.74 | 13.30 | 251,724 | +0.43(+3.35%) |
Mar 12, 2009 | 12.32 | 12.87 | 11.99 | 12.87 | 408,111 | +0.45(+3.61%) |
Mar 11, 2009 | 12.21 | 12.75 | 12.17 | 12.42 | 385,077 | +0.27(+2.20%) |
Mar 10, 2009 | 12.26 | 12.52 | 11.95 | 12.15 | 465,817 | +0.18(+1.51%) |
Mar 09, 2009 | 12.33 | 12.63 | 11.89 | 11.97 | 291,366 | -0.46(-3.67%) |
Mar 06, 2009 | 12.42 | 12.63 | 12.06 | 12.43 | 436,587 | +0.20(+1.62%) |
Mar 05, 2009 | 12.84 | 13.03 | 12.19 | 12.23 | 323,736 | -0.88(-6.70%) |
Mar 04, 2009 | 12.81 | 13.45 | 12.81 | 13.11 | 430,492 | -0.07(-0.52%) |
Mar 02, 2009 | 14.05 | 14.33 | 13.13 | 13.18 | 358,531 | -1.15(-8.05%) |
Feb 27, 2009 | 14.10 | 14.73 | 14.04 | 14.33 | 269,288 | +0.03(+0.18%) |
Feb 26, 2009 | 14.25 | 14.66 | 14.18 | 14.31 | 454,030 | +0.16(+1.10%) |
Feb 25, 2009 | 14.96 | 14.96 | 14.00 | 14.15 | 483,725 | -0.87(-5.79%) |
Feb 24, 2009 | 14.71 | 15.22 | 14.55 | 15.02 | 498,153 | +0.42(+2.89%) |
Feb 23, 2009 | 15.23 | 15.23 | 14.52 | 14.60 | 295,349 | -0.53(-3.53%) |
Feb 20, 2009 | 15.66 | 15.68 | 14.81 | 15.13 | 470,344 | -0.71(-4.51%) |
Feb 19, 2009 | 15.88 | 16.48 | 15.52 | 15.85 | 284,492 | +0.25(+1.60%) |
Feb 18, 2009 | 16.05 | 16.11 | 15.34 | 15.60 | 379,588 | -0.21(-1.31%) |
Feb 17, 2009 | 15.71 | 16.11 | 15.34 | 15.80 | 345,655 | -0.52(-3.17%) |
Feb 13, 2009 | 16.41 | 17.11 | 16.12 | 16.32 | 297,447 | -0.12(-0.73%) |
Feb 12, 2009 | 15.64 | 16.80 | 15.62 | 16.44 | 292,603 | +0.05(+0.32%) |
Feb 11, 2009 | 16.88 | 17.73 | 15.63 | 16.39 | 555,541 | -0.48(-2.86%) |
Feb 10, 2009 | 16.66 | 17.87 | 16.66 | 16.87 | 764,501 | -1.95(-10.34%) |
Feb 09, 2009 | 19.55 | 19.78 | 18.77 | 18.82 | 315,269 | -0.88(-4.46%) |
Feb 06, 2009 | 18.85 | 20.10 | 18.72 | 19.70 | 249,262 | +0.74(+3.91%) |
Feb 05, 2009 | 17.86 | 19.08 | 17.44 | 18.96 | 260,207 | +1.01(+5.61%) |
Feb 04, 2009 | 17.91 | 18.63 | 17.73 | 17.95 | 207,009 | +0.03(+0.19%) |
Feb 03, 2009 | 17.51 | 18.13 | 17.51 | 17.91 | 338,482 | +0.51(+2.92%) |
Feb 02, 2009 | 17.11 | 17.53 | 16.82 | 17.41 | 425,397 | -0.04(-0.25%) |
Jan 30, 2009 | 18.17 | 18.39 | 17.29 | 17.45 | 327,114 | -0.58(-3.20%) |
Jan 29, 2009 | 17.84 | 18.57 | 17.60 | 18.03 | 412,761 | -0.13(-0.71%) |
Jan 28, 2009 | 17.13 | 18.52 | 16.86 | 18.16 | 618,563 | +1.27(+7.50%) |
Jan 27, 2009 | 16.45 | 17.21 | 16.09 | 16.89 | 314,959 | +0.45(+2.72%) |
Jan 26, 2009 | 15.92 | 16.84 | 15.92 | 16.44 | 280,339 | +0.53(+3.36%) |
Jan 23, 2009 | 15.79 | 16.33 | 15.76 | 15.91 | 402,901 | -0.41(-2.53%) |
Jan 22, 2009 | 16.16 | 16.62 | 15.88 | 16.32 | 364,097 | -0.26(-1.56%) |
Jan 21, 2009 | 15.99 | 16.71 | 15.45 | 16.58 | 437,707 | +0.95(+6.06%) |
Jan 20, 2009 | 15.07 | 16.69 | 14.87 | 15.63 | 1,218,046 | -1.48(-8.66%) |
Jan 16, 2009 | 18.05 | 18.57 | 16.49 | 17.11 | 315,612 | -0.89(-4.93%) |
Jan 15, 2009 | 17.06 | 18.07 | 16.86 | 18.00 | 265,483 | +0.93(+5.45%) |
Jan 14, 2009 | 17.76 | 17.77 | 16.93 | 17.07 | 212,426 | -0.96(-5.35%) |
Jan 13, 2009 | 17.93 | 18.28 | 17.60 | 18.04 | 348,843 | -0.01(-0.05%) |
Jan 12, 2009 | 18.26 | 18.61 | 17.85 | 18.04 | 368,675 | -0.34(-1.83%) |
Jan 09, 2009 | 19.61 | 19.65 | 18.18 | 18.38 | 361,944 | -1.29(-6.57%) |
Jan 08, 2009 | 19.36 | 19.71 | 19.07 | 19.67 | 181,143 | +0.03(+0.13%) |
Jan 07, 2009 | 20.05 | 20.39 | 19.40 | 19.65 | 396,776 | -0.74(-3.63%) |
Jan 06, 2009 | 20.27 | 20.67 | 19.93 | 20.39 | 360,192 | +0.28(+1.41%) |
Jan 05, 2009 | 20.92 | 20.94 | 19.77 | 20.10 | 279,573 | -0.87(-4.15%) |
Jan 02, 2009 | 20.96 | 21.24 | 20.43 | 20.97 | 207,171 | +0.07(+0.33%) |
Dec 31, 2008 | 20.32 | 21.47 | 19.87 | 20.90 | 377,442 | +0.59(+2.93%) |
Dec 30, 2008 | 18.59 | 20.36 | 18.59 | 20.31 | 399,400 | +1.87(+10.14%) |
Dec 29, 2008 | 18.10 | 19.85 | 18.04 | 18.44 | 412,959 | +0.24(+1.33%) |
Dec 26, 2008 | 18.09 | 18.50 | 17.81 | 18.20 | 54,457 | +0.22(+1.25%) |
Dec 24, 2008 | 17.91 | 18.04 | 17.63 | 17.98 | 87,311 | +0.01(+0.05%) |
Dec 23, 2008 | 17.84 | 18.13 | 17.46 | 17.97 | 440,871 | +0.28(+1.61%) |
Dec 22, 2008 | 18.18 | 18.57 | 17.44 | 17.68 | 449,025 | -0.50(-2.75%) |
Dec 19, 2008 | 18.60 | 18.90 | 18.02 | 18.18 | 546,806 | -0.05(-0.28%) |
Dec 18, 2008 | 19.41 | 19.83 | 18.05 | 18.23 | 288,540 | -1.02(-5.32%) |
Dec 17, 2008 | 17.89 | 19.38 | 17.72 | 19.26 | 263,172 | +1.12(+6.17%) |
Dec 16, 2008 | 17.66 | 18.33 | 16.88 | 18.14 | 246,330 | +0.86(+4.99%) |
Dec 15, 2008 | 17.83 | 18.21 | 17.11 | 17.28 | 240,254 | -0.43(-2.43%) |
Dec 12, 2008 | 17.77 | 18.31 | 17.18 | 17.71 | 456,046 | -0.42(-2.33%) |
Dec 11, 2008 | 19.98 | 20.07 | 17.92 | 18.13 | 347,175 | -2.06(-10.20%) |
Dec 10, 2008 | 20.65 | 21.08 | 19.59 | 20.19 | 270,456 | -0.29(-1.43%) |
Dec 09, 2008 | 21.54 | 21.87 | 19.76 | 20.48 | 418,539 | -1.29(-5.93%) |
Dec 08, 2008 | 20.79 | 22.25 | 20.23 | 21.77 | 367,280 | +1.63(+8.08%) |
Dec 05, 2008 | 19.44 | 20.49 | 18.45 | 20.15 | 308,538 | +0.35(+1.78%) |
Dec 04, 2008 | 19.62 | 20.65 | 19.29 | 19.79 | 363,434 | -0.05(-0.26%) |
Dec 03, 2008 | 19.10 | 19.94 | 18.09 | 19.84 | 214,536 | +1.19(+6.37%) |
Dec 02, 2008 | 18.43 | 18.94 | 17.85 | 18.66 | 227,903 | +0.54(+3.00%) |
Dec 01, 2008 | 19.34 | 20.50 | 18.02 | 18.11 | 297,713 | -1.80(-9.04%) |
Nov 28, 2008 | 19.58 | 20.03 | 19.47 | 19.91 | 75,218 | +0.01(+0.04%) |
Nov 26, 2008 | 18.35 | 19.96 | 18.35 | 19.90 | 219,559 | +1.02(+5.43%) |
Nov 25, 2008 | 18.77 | 18.92 | 17.91 | 18.88 | 269,208 | +0.37(+2.00%) |
Nov 24, 2008 | 16.75 | 18.52 | 16.62 | 18.51 | 341,732 | +2.02(+12.22%) |
Nov 21, 2008 | 15.69 | 16.56 | 14.91 | 16.49 | 374,372 | +1.06(+6.86%) |
Nov 20, 2008 | 16.25 | 16.86 | 15.31 | 15.43 | 341,959 | -1.00(-6.08%) |
Nov 19, 2008 | 17.94 | 18.47 | 16.38 | 16.43 | 190,562 | -1.49(-8.31%) |
Nov 18, 2008 | 19.09 | 19.72 | 17.60 | 17.92 | 343,966 | -1.15(-6.05%) |
Nov 17, 2008 | 19.78 | 20.52 | 19.01 | 19.08 | 204,535 | -0.83(-4.15%) |
Nov 14, 2008 | 20.28 | 21.22 | 19.65 | 19.90 | 211,385 | -0.78(-3.75%) |
Nov 13, 2008 | 19.11 | 20.94 | 18.01 | 20.68 | 342,106 | +1.65(+8.64%) |
Nov 12, 2008 | 19.47 | 19.95 | 18.92 | 19.03 | 221,426 | -0.77(-3.87%) |
Nov 11, 2008 | 19.89 | 20.64 | 18.96 | 19.80 | 235,553 | -0.24(-1.20%) |
Nov 10, 2008 | 20.39 | 20.62 | 19.33 | 20.04 | 200,184 | +0.13(+0.65%) |
Nov 07, 2008 | 20.05 | 20.28 | 19.34 | 19.91 | 188,239 | +0.07(+0.35%) |
Nov 06, 2008 | 20.28 | 20.77 | 19.64 | 19.84 | 285,478 | -0.60(-2.95%) |
Nov 05, 2008 | 22.14 | 23.10 | 20.15 | 20.45 | 528,171 | -2.00(-8.90%) |
Nov 04, 2008 | 22.53 | 23.10 | 21.96 | 22.45 | 178,980 | +0.37(+1.68%) |