Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.38 | 22.39 | 21.52 | 21.63 | 565,620 | -0.91(-4.05%) |
Oct 29, 2009 | 22.08 | 22.58 | 21.95 | 22.54 | 461,171 | +0.60(+2.72%) |
Oct 28, 2009 | 22.56 | 22.66 | 21.90 | 21.94 | 707,832 | -0.68(-3.02%) |
Oct 27, 2009 | 23.05 | 23.05 | 22.54 | 22.63 | 289,729 | -0.35(-1.51%) |
Oct 26, 2009 | 23.37 | 23.65 | 22.87 | 22.97 | 366,685 | -0.27(-1.15%) |
Oct 23, 2009 | 23.34 | 23.37 | 23.15 | 23.24 | 466,549 | -0.32(-1.37%) |
Oct 22, 2009 | 23.26 | 23.57 | 23.10 | 23.56 | 101,012 | +0.41(+1.77%) |
Oct 21, 2009 | 23.57 | 23.83 | 23.15 | 23.15 | 266,414 | -0.46(-1.96%) |
Oct 20, 2009 | 23.59 | 23.66 | 23.45 | 23.62 | 400,530 | -0.26(-1.09%) |
Oct 19, 2009 | 23.77 | 23.97 | 23.63 | 23.88 | 404,161 | +0.13(+0.56%) |
Oct 16, 2009 | 23.68 | 23.85 | 23.55 | 23.74 | 315,985 | -0.18(-0.76%) |
Oct 15, 2009 | 23.98 | 23.98 | 23.74 | 23.92 | 412,715 | -0.26(-1.07%) |
Oct 14, 2009 | 23.63 | 24.22 | 23.63 | 24.18 | 522,903 | +0.84(+3.60%) |
Oct 13, 2009 | 23.41 | 23.41 | 23.20 | 23.34 | 289,954 | -0.21(-0.90%) |
Oct 12, 2009 | 23.61 | 23.74 | 23.39 | 23.55 | 200,425 | -0.05(-0.20%) |
Oct 09, 2009 | 23.41 | 23.60 | 23.33 | 23.60 | 358,293 | +0.20(+0.87%) |
Oct 08, 2009 | 23.41 | 23.60 | 23.36 | 23.40 | 119,373 | +0.18(+0.79%) |
Oct 07, 2009 | 23.00 | 23.22 | 22.93 | 23.21 | 124,806 | +0.10(+0.43%) |
Oct 06, 2009 | 23.03 | 23.29 | 22.82 | 23.11 | 382,868 | +0.27(+1.17%) |
Oct 05, 2009 | 22.55 | 22.85 | 22.45 | 22.85 | 154,484 | +0.46(+2.04%) |
Oct 02, 2009 | 22.18 | 22.67 | 22.13 | 22.39 | 222,838 | -0.10(-0.45%) |
Oct 01, 2009 | 23.04 | 23.04 | 22.46 | 22.49 | 781,870 | -0.68(-2.92%) |
Sep 30, 2009 | 23.40 | 23.40 | 22.84 | 23.17 | 628,598 | +0.01(+0.03%) |
Sep 29, 2009 | 23.18 | 23.37 | 23.12 | 23.16 | 90,281 | +0.02(+0.07%) |
Sep 28, 2009 | 22.68 | 23.15 | 22.63 | 23.15 | 92,666 | +0.76(+3.41%) |
Sep 25, 2009 | 22.55 | 22.82 | 22.18 | 22.38 | 221,060 | -0.29(-1.28%) |
Sep 24, 2009 | 23.33 | 23.34 | 22.52 | 22.67 | 424,634 | -0.61(-2.60%) |
Sep 23, 2009 | 23.66 | 23.79 | 23.26 | 23.28 | 153,746 | -0.32(-1.37%) |
Sep 22, 2009 | 23.36 | 23.65 | 23.20 | 23.60 | 166,008 | +0.46(+2.00%) |
Sep 21, 2009 | 22.97 | 23.22 | 22.89 | 23.14 | 226,343 | +0.00(+0.00%) |
Sep 18, 2009 | 23.03 | 23.25 | 22.86 | 23.14 | 166,655 | +0.22(+0.96%) |
Sep 17, 2009 | 22.91 | 23.19 | 22.77 | 22.92 | 279,411 | +0.48(+2.13%) |
Sep 16, 2009 | 22.46 | 22.90 | 22.38 | 22.44 | 411,522 | +0.10(+0.47%) |
Sep 15, 2009 | 22.27 | 22.48 | 22.05 | 22.34 | 491,523 | +0.15(+0.67%) |
Sep 14, 2009 | 22.11 | 22.22 | 21.58 | 22.19 | 187,253 | +0.35(+1.58%) |
Sep 11, 2009 | 22.12 | 22.13 | 21.83 | 21.84 | 100,317 | -0.17(-0.79%) |
Sep 10, 2009 | 21.82 | 22.05 | 21.61 | 22.01 | 127,546 | +0.21(+0.97%) |
Sep 09, 2009 | 21.53 | 21.91 | 21.47 | 21.80 | 76,535 | +0.28(+1.28%) |
Sep 08, 2009 | 21.38 | 21.54 | 21.33 | 21.53 | 101,965 | +0.33(+1.56%) |
Sep 04, 2009 | 21.15 | 21.20 | 20.91 | 21.20 | 100,774 | +0.16(+0.75%) |
Sep 03, 2009 | 20.85 | 21.08 | 20.76 | 21.04 | 261,777 | +0.28(+1.33%) |
Sep 02, 2009 | 20.76 | 21.10 | 20.67 | 20.76 | 591,097 | -0.11(-0.53%) |
Sep 01, 2009 | 21.77 | 21.92 | 20.85 | 20.87 | 612,531 | -0.94(-4.32%) |
Aug 31, 2009 | 21.51 | 21.84 | 21.26 | 21.82 | 244,018 | +0.14(+0.65%) |
Aug 28, 2009 | 21.83 | 21.83 | 21.44 | 21.68 | 189,898 | +0.13(+0.62%) |
Aug 27, 2009 | 21.52 | 21.55 | 21.16 | 21.54 | 285,756 | +0.07(+0.33%) |
Aug 26, 2009 | 21.29 | 21.56 | 21.28 | 21.47 | 288,277 | +0.03(+0.15%) |
Aug 25, 2009 | 21.27 | 21.58 | 21.27 | 21.44 | 675,422 | +0.28(+1.34%) |
Aug 24, 2009 | 21.48 | 21.57 | 21.13 | 21.16 | 265,917 | -0.15(-0.70%) |
Aug 21, 2009 | 21.29 | 21.38 | 21.19 | 21.31 | 269,724 | +0.20(+0.93%) |
Aug 20, 2009 | 20.63 | 21.12 | 20.63 | 21.11 | 263,722 | +0.35(+1.70%) |
Aug 19, 2009 | 20.52 | 20.83 | 20.42 | 20.76 | 308,978 | +0.04(+0.19%) |
Aug 18, 2009 | 20.51 | 20.79 | 20.51 | 20.72 | 251,187 | +0.13(+0.65%) |
Aug 17, 2009 | 20.74 | 20.74 | 20.39 | 20.58 | 279,519 | -0.61(-2.86%) |
Aug 14, 2009 | 21.61 | 21.62 | 21.00 | 21.19 | 248,015 | -0.38(-1.75%) |
Aug 13, 2009 | 21.73 | 21.73 | 21.34 | 21.57 | 413,605 | +0.06(+0.26%) |
Aug 12, 2009 | 20.98 | 21.66 | 20.98 | 21.51 | 289,690 | +0.49(+2.32%) |
Aug 11, 2009 | 21.28 | 21.42 | 21.01 | 21.02 | 440,307 | -0.39(-1.80%) |
Aug 10, 2009 | 21.50 | 21.66 | 21.25 | 21.41 | 354,664 | -0.26(-1.20%) |
Aug 07, 2009 | 21.43 | 21.97 | 21.26 | 21.67 | 472,018 | +0.53(+2.53%) |
Aug 06, 2009 | 21.53 | 21.55 | 21.02 | 21.13 | 168,195 | -0.14(-0.67%) |
Aug 05, 2009 | 21.21 | 21.36 | 20.93 | 21.27 | 224,364 | +0.17(+0.78%) |
Aug 04, 2009 | 20.98 | 21.18 | 20.92 | 21.11 | 339,531 | +0.06(+0.30%) |
Aug 03, 2009 | 21.20 | 21.26 | 20.90 | 21.05 | 551,826 | +0.15(+0.71%) |
Jul 31, 2009 | 20.98 | 21.02 | 20.73 | 20.90 | 743,549 | -0.02(-0.11%) |
Jul 30, 2009 | 20.68 | 21.13 | 20.55 | 20.92 | 477,098 | +0.52(+2.54%) |
Jul 29, 2009 | 20.29 | 20.45 | 20.21 | 20.40 | 358,783 | +0.08(+0.39%) |
Jul 28, 2009 | 20.48 | 20.48 | 20.17 | 20.32 | 564,721 | -0.23(-1.11%) |
Jul 27, 2009 | 20.53 | 20.76 | 20.44 | 20.55 | 513,485 | +0.13(+0.65%) |
Jul 24, 2009 | 20.49 | 20.49 | 20.09 | 20.42 | 953 | -0.02(-0.08%) |
Jul 23, 2009 | 19.91 | 20.55 | 19.80 | 20.43 | 475,382 | +0.54(+2.73%) |
Jul 22, 2009 | 19.69 | 19.98 | 19.69 | 19.89 | 557,668 | -0.01(-0.04%) |
Jul 21, 2009 | 20.23 | 20.23 | 19.72 | 19.90 | 517,487 | -0.05(-0.28%) |
Jul 20, 2009 | 19.82 | 20.04 | 19.82 | 19.95 | 320,423 | +0.30(+1.52%) |
Jul 17, 2009 | 19.76 | 19.88 | 19.58 | 19.66 | 319,825 | -0.18(-0.91%) |
Jul 16, 2009 | 19.77 | 19.95 | 19.51 | 19.84 | 269,537 | +0.00(+0.00%) |
Jul 15, 2009 | 19.52 | 20.00 | 19.44 | 19.84 | 775,877 | +0.65(+3.40%) |
Jul 14, 2009 | 19.22 | 19.33 | 19.02 | 19.18 | 401,461 | -0.09(-0.49%) |
Jul 13, 2009 | 18.79 | 19.29 | 18.79 | 19.28 | 308,283 | +0.81(+4.38%) |
Jul 10, 2009 | 18.33 | 18.52 | 18.30 | 18.47 | 314,998 | -0.01(-0.04%) |
Jul 09, 2009 | 18.48 | 18.65 | 18.41 | 18.48 | 225,526 | +0.24(+1.34%) |
Jul 08, 2009 | 18.77 | 18.77 | 17.94 | 18.23 | 697,792 | -0.52(-2.77%) |
Jul 07, 2009 | 19.37 | 19.46 | 18.74 | 18.75 | 153,432 | -0.68(-3.48%) |
Jul 06, 2009 | 19.29 | 19.47 | 19.18 | 19.43 | 124,784 | -0.12(-0.60%) |
Jul 02, 2009 | 19.88 | 19.89 | 19.54 | 19.55 | 205,298 | -0.56(-2.78%) |
Jul 01, 2009 | 20.22 | 20.26 | 20.06 | 20.10 | 167,490 | -0.02(-0.12%) |
Jun 30, 2009 | 20.41 | 20.41 | 19.94 | 20.13 | 178,518 | -0.21(-1.04%) |
Jun 29, 2009 | 20.29 | 20.43 | 20.11 | 20.34 | 163,802 | +0.18(+0.90%) |
Jun 26, 2009 | 19.73 | 20.27 | 19.70 | 20.16 | 152,956 | +0.32(+1.62%) |
Jun 25, 2009 | 19.70 | 19.87 | 19.66 | 19.84 | 537,769 | +0.48(+2.48%) |
Jun 24, 2009 | 19.10 | 19.54 | 19.07 | 19.36 | 355,950 | +0.30(+1.57%) |
Jun 23, 2009 | 19.01 | 19.11 | 18.66 | 19.06 | 388,633 | +0.17(+0.92%) |
Jun 22, 2009 | 19.63 | 19.81 | 18.78 | 18.88 | 432,304 | -1.01(-5.06%) |
Jun 19, 2009 | 19.82 | 19.99 | 19.76 | 19.89 | 255,866 | +0.19(+0.96%) |
Jun 18, 2009 | 19.58 | 19.82 | 19.55 | 19.70 | 311,439 | +0.06(+0.32%) |
Jun 17, 2009 | 19.88 | 19.95 | 19.44 | 19.64 | 814,939 | -0.42(-2.08%) |
Jun 16, 2009 | 20.42 | 20.48 | 19.86 | 20.06 | 249,219 | -0.38(-1.85%) |
Jun 15, 2009 | 20.59 | 20.59 | 20.19 | 20.43 | 590,690 | -0.30(-1.44%) |
Jun 12, 2009 | 20.48 | 20.77 | 20.38 | 20.73 | 485,296 | +0.11(+0.53%) |
Jun 11, 2009 | 20.58 | 20.87 | 20.50 | 20.62 | 861,701 | +0.13(+0.65%) |
Jun 10, 2009 | 21.16 | 21.16 | 20.22 | 20.49 | 840,203 | -0.50(-2.36%) |
Jun 09, 2009 | 21.05 | 21.17 | 20.88 | 20.98 | 613,456 | +0.09(+0.41%) |
Jun 08, 2009 | 20.73 | 21.08 | 20.63 | 20.90 | 342,960 | -0.15(-0.71%) |
Jun 05, 2009 | 21.52 | 21.52 | 20.89 | 21.05 | 676,636 | -0.05(-0.22%) |
Jun 04, 2009 | 20.62 | 21.13 | 20.54 | 21.09 | 628,078 | +0.61(+2.99%) |
Jun 03, 2009 | 20.64 | 20.64 | 20.28 | 20.48 | 392,735 | -0.21(-1.03%) |
Jun 02, 2009 | 20.34 | 20.82 | 20.29 | 20.69 | 752,650 | +0.24(+1.19%) |
Jun 01, 2009 | 20.40 | 20.71 | 20.24 | 20.45 | 802,863 | +0.23(+1.13%) |
May 29, 2009 | 19.78 | 20.22 | 19.53 | 20.22 | 568,513 | +0.53(+2.72%) |
May 28, 2009 | 19.34 | 19.70 | 19.07 | 19.69 | 581,477 | +0.62(+3.26%) |
May 27, 2009 | 19.58 | 19.87 | 19.03 | 19.07 | 819,803 | -0.46(-2.38%) |
May 26, 2009 | 18.72 | 19.55 | 18.68 | 19.53 | 680,149 | +0.62(+3.28%) |
May 22, 2009 | 18.88 | 19.21 | 18.84 | 18.91 | 393,610 | +0.09(+0.50%) |
May 21, 2009 | 18.49 | 18.88 | 18.46 | 18.81 | 900,933 | +0.02(+0.13%) |
May 20, 2009 | 19.35 | 19.50 | 18.65 | 18.79 | 1,087,718 | -0.33(-1.73%) |
May 19, 2009 | 19.26 | 19.58 | 19.01 | 19.12 | 753,120 | -0.09(-0.45%) |
May 18, 2009 | 18.35 | 19.25 | 18.35 | 19.21 | 576,372 | +1.09(+6.03%) |
May 15, 2009 | 18.26 | 18.41 | 18.01 | 18.11 | 1,009,765 | -0.12(-0.65%) |
May 14, 2009 | 17.75 | 18.47 | 17.75 | 18.23 | 1,601,557 | +0.36(+2.02%) |
May 13, 2009 | 18.16 | 18.33 | 17.75 | 17.87 | 1,371,275 | -0.72(-3.89%) |
May 12, 2009 | 19.01 | 19.01 | 18.07 | 18.59 | 977,703 | -0.14(-0.76%) |
May 11, 2009 | 19.37 | 19.37 | 18.69 | 18.74 | 2,057,971 | -0.85(-4.34%) |
May 08, 2009 | 18.88 | 19.59 | 18.64 | 19.58 | 941,468 | +1.09(+5.91%) |
May 07, 2009 | 19.80 | 19.80 | 18.47 | 18.49 | 934,229 | -0.92(-4.74%) |
May 06, 2009 | 19.21 | 19.53 | 18.78 | 19.41 | 692,388 | +0.47(+2.49%) |
May 05, 2009 | 18.81 | 19.08 | 18.73 | 18.94 | 522,673 | -0.11(-0.56%) |
May 04, 2009 | 18.43 | 19.05 | 18.41 | 19.05 | 442,490 | +0.85(+4.65%) |
May 01, 2009 | 17.93 | 18.29 | 17.87 | 18.20 | 586,471 | +0.30(+1.67%) |
Apr 30, 2009 | 18.28 | 18.45 | 17.86 | 17.90 | 834,206 | +0.01(+0.04%) |
Apr 29, 2009 | 17.41 | 18.04 | 17.30 | 17.89 | 522,460 | +0.36(+2.06%) |
Apr 28, 2009 | 17.32 | 17.82 | 17.30 | 17.53 | 406,040 | -0.17(-0.98%) |
Apr 27, 2009 | 17.78 | 17.96 | 16.87 | 17.71 | 841,124 | -0.16(-0.88%) |
Apr 24, 2009 | 18.10 | 18.18 | 17.63 | 17.86 | 1,279,806 | -0.24(-1.30%) |
Apr 23, 2009 | 17.40 | 18.20 | 17.40 | 18.10 | 919,985 | +0.63(+3.60%) |
Apr 22, 2009 | 17.37 | 18.26 | 17.30 | 17.47 | 665,119 | -0.27(-1.51%) |
Apr 21, 2009 | 16.58 | 17.78 | 16.46 | 17.74 | 952,382 | +0.83(+4.88%) |
Apr 20, 2009 | 17.69 | 18.34 | 16.86 | 16.91 | 483,146 | -1.22(-6.72%) |
Apr 17, 2009 | 17.85 | 18.43 | 17.66 | 18.13 | 474,674 | +0.28(+1.54%) |
Apr 16, 2009 | 17.93 | 18.05 | 17.38 | 17.85 | 391,832 | +0.17(+0.93%) |
Apr 15, 2009 | 17.08 | 17.82 | 16.84 | 17.69 | 925,250 | +0.43(+2.51%) |
Apr 14, 2009 | 17.93 | 18.11 | 17.18 | 17.26 | 868,960 | -0.95(-5.22%) |
Apr 13, 2009 | 17.51 | 18.41 | 17.33 | 18.21 | 540,641 | +0.57(+3.21%) |
Apr 09, 2009 | 17.12 | 17.65 | 16.75 | 17.64 | 572,555 | +1.33(+8.14%) |
Apr 08, 2009 | 16.40 | 16.42 | 15.96 | 16.31 | 623,565 | +0.06(+0.39%) |
Apr 07, 2009 | 16.30 | 16.71 | 16.24 | 16.25 | 393,420 | -0.50(-2.96%) |
Apr 06, 2009 | 16.89 | 17.02 | 16.55 | 16.75 | 727,662 | -0.35(-2.07%) |
Apr 03, 2009 | 16.45 | 17.12 | 16.38 | 17.10 | 381,813 | +0.65(+3.97%) |
Apr 02, 2009 | 16.59 | 16.76 | 16.43 | 16.45 | 780,877 | +0.53(+3.31%) |
Apr 01, 2009 | 15.57 | 16.06 | 15.43 | 15.92 | 479,422 | +0.22(+1.40%) |
Mar 31, 2009 | 15.39 | 16.02 | 15.20 | 15.70 | 632,563 | +0.60(+3.96%) |
Mar 30, 2009 | 15.61 | 15.61 | 14.87 | 15.10 | 612,482 | -1.56(-9.34%) |
Mar 26, 2009 | 16.53 | 16.84 | 16.25 | 16.66 | 743,377 | +0.27(+1.63%) |
Mar 25, 2009 | 16.09 | 16.64 | 15.54 | 16.39 | 1,170,544 | +0.41(+2.56%) |
Mar 24, 2009 | 16.53 | 16.80 | 15.98 | 15.98 | 1,299,103 | -0.68(-4.06%) |
Mar 23, 2009 | 15.87 | 16.66 | 15.83 | 16.66 | 626,931 | +1.86(+12.59%) |
Mar 20, 2009 | 15.26 | 15.26 | 14.72 | 14.80 | 772,579 | -0.28(-1.88%) |
Mar 19, 2009 | 16.46 | 16.46 | 15.06 | 15.08 | 1,577,408 | -0.97(-6.07%) |
Mar 18, 2009 | 14.96 | 16.12 | 14.88 | 16.05 | 1,537,888 | +0.97(+6.43%) |
Mar 17, 2009 | 14.32 | 15.10 | 14.14 | 15.08 | 1,053,902 | +0.74(+5.13%) |
Mar 16, 2009 | 14.91 | 15.16 | 14.32 | 14.35 | 1,693,533 | -0.54(-3.64%) |
Mar 13, 2009 | 14.95 | 14.97 | 14.39 | 14.89 | 0 | +0.18(+1.23%) |
Mar 12, 2009 | 13.93 | 14.80 | 13.58 | 14.71 | 804,199 | +0.85(+6.13%) |
Mar 11, 2009 | 13.81 | 14.10 | 13.44 | 13.86 | 867,798 | +0.43(+3.22%) |
Mar 10, 2009 | 12.25 | 13.45 | 12.25 | 13.43 | 847,474 | +1.42(+11.85%) |
Mar 09, 2009 | 11.88 | 12.37 | 11.88 | 12.01 | 663,860 | -0.13(-1.10%) |
Mar 06, 2009 | 12.52 | 12.64 | 11.78 | 12.14 | 0 | -0.16(-1.28%) |
Mar 05, 2009 | 12.86 | 12.90 | 12.29 | 12.30 | 336,827 | -0.68(-5.27%) |
Mar 04, 2009 | 12.84 | 13.32 | 12.64 | 12.98 | 329,617 | +0.24(+1.85%) |
Mar 02, 2009 | 13.12 | 13.20 | 12.67 | 12.74 | 544,944 | -0.67(-4.98%) |
Feb 27, 2009 | 13.52 | 13.92 | 13.38 | 13.41 | 0 | -0.50(-3.56%) |
Feb 26, 2009 | 14.31 | 14.43 | 13.80 | 13.91 | 302,870 | -0.05(-0.34%) |
Feb 25, 2009 | 14.03 | 14.44 | 13.66 | 13.96 | 343,692 | -0.19(-1.33%) |
Feb 24, 2009 | 13.21 | 14.17 | 13.06 | 14.14 | 311,958 | +1.17(+9.03%) |
Feb 23, 2009 | 13.91 | 14.12 | 12.96 | 12.97 | 369,305 | -0.81(-5.88%) |
Feb 20, 2009 | 13.40 | 14.03 | 13.14 | 13.78 | 546,068 | -0.04(-0.28%) |
Feb 19, 2009 | 14.18 | 14.47 | 13.78 | 13.82 | 396,401 | -0.31(-2.22%) |
Feb 18, 2009 | 14.42 | 14.42 | 13.76 | 14.14 | 199,386 | +0.02(+0.11%) |
Feb 17, 2009 | 14.47 | 14.64 | 14.12 | 14.12 | 349,840 | -1.05(-6.94%) |
Feb 13, 2009 | 15.28 | 15.41 | 15.05 | 15.17 | 545,532 | -0.19(-1.23%) |
Feb 12, 2009 | 14.89 | 15.40 | 14.63 | 15.36 | 214,059 | +0.15(+0.98%) |
Feb 11, 2009 | 14.91 | 15.31 | 14.81 | 15.21 | 147,656 | +0.37(+2.49%) |
Feb 10, 2009 | 15.59 | 15.94 | 14.70 | 14.84 | 598,804 | -1.01(-6.35%) |
Feb 09, 2009 | 15.72 | 15.97 | 15.46 | 15.85 | 248,975 | +0.09(+0.60%) |
Feb 06, 2009 | 15.49 | 15.83 | 15.39 | 15.76 | 317,904 | +0.54(+3.57%) |
Feb 05, 2009 | 14.55 | 15.47 | 14.55 | 15.21 | 367,427 | +0.64(+4.37%) |
Feb 04, 2009 | 14.38 | 14.95 | 14.38 | 14.58 | 269,677 | +0.24(+1.64%) |
Feb 03, 2009 | 14.07 | 14.48 | 13.99 | 14.34 | 393,623 | +0.28(+1.96%) |
Feb 02, 2009 | 13.74 | 14.13 | 13.60 | 14.07 | 420,831 | -0.16(-1.11%) |
Jan 30, 2009 | 14.65 | 14.80 | 14.03 | 14.22 | 0 | -0.29(-2.00%) |
Jan 29, 2009 | 15.06 | 15.10 | 14.48 | 14.51 | 185,403 | -0.96(-6.20%) |
Jan 28, 2009 | 14.63 | 15.50 | 14.63 | 15.47 | 242,319 | +1.26(+8.85%) |
Jan 27, 2009 | 14.08 | 14.25 | 13.83 | 14.21 | 143,493 | +0.44(+3.20%) |
Jan 26, 2009 | 14.07 | 14.59 | 13.55 | 13.77 | 1,589,751 | -0.24(-1.68%) |
Jan 23, 2009 | 12.96 | 14.08 | 12.96 | 14.01 | 1,158,184 | +0.53(+3.91%) |
Jan 22, 2009 | 13.36 | 14.07 | 12.97 | 13.48 | 583,486 | -0.32(-2.34%) |
Jan 21, 2009 | 12.73 | 13.84 | 12.59 | 13.81 | 328,125 | +1.38(+11.07%) |
Jan 20, 2009 | 13.77 | 13.77 | 12.40 | 12.43 | 633,949 | -1.68(-11.92%) |
Jan 16, 2009 | 14.36 | 14.40 | 13.39 | 14.11 | 444,393 | +0.08(+0.56%) |
Jan 15, 2009 | 14.14 | 14.42 | 13.33 | 14.03 | 631,722 | -0.14(-1.00%) |
Jan 14, 2009 | 14.67 | 14.69 | 14.00 | 14.18 | 353,046 | -0.67(-4.50%) |
Jan 13, 2009 | 14.50 | 15.02 | 14.43 | 14.84 | 698,482 | +0.16(+1.07%) |
Jan 12, 2009 | 15.33 | 15.33 | 14.48 | 14.69 | 205,429 | -0.61(-4.01%) |
Jan 09, 2009 | 15.84 | 15.84 | 15.30 | 15.30 | 304,608 | -0.42(-2.70%) |
Jan 08, 2009 | 15.54 | 15.81 | 15.45 | 15.72 | 621,514 | +0.00(+0.00%) |
Jan 07, 2009 | 16.11 | 16.17 | 15.63 | 15.72 | 174,630 | -0.76(-4.63%) |
Jan 06, 2009 | 16.28 | 16.66 | 16.12 | 16.49 | 189,177 | +0.42(+2.64%) |
Jan 05, 2009 | 15.79 | 16.36 | 15.73 | 16.06 | 143,750 | +0.11(+0.69%) |
Jan 02, 2009 | 15.48 | 16.09 | 15.27 | 15.95 | 0 | +0.28(+1.81%) |
Jan 01, 2009 | 15.02 | 15.77 | 15.01 | 15.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.02 | 15.77 | 15.01 | 15.67 | 80,599 | +0.66(+4.40%) |
Dec 30, 2008 | 14.36 | 15.04 | 14.27 | 15.01 | 115,877 | +0.72(+5.06%) |
Dec 29, 2008 | 14.37 | 14.40 | 13.91 | 14.29 | 90,945 | -0.11(-0.76%) |
Dec 26, 2008 | 14.48 | 14.48 | 14.23 | 14.40 | 58,293 | +0.03(+0.22%) |
Dec 24, 2008 | 14.24 | 14.39 | 14.06 | 14.36 | 20,293 | +0.17(+1.16%) |
Dec 23, 2008 | 14.70 | 14.70 | 14.20 | 14.20 | 53,363 | -0.47(-3.22%) |
Dec 22, 2008 | 15.24 | 15.24 | 14.41 | 14.67 | 71,399 | -0.66(-4.31%) |
Dec 19, 2008 | 15.46 | 15.77 | 15.21 | 15.33 | 233,558 | -0.06(-0.36%) |
Dec 18, 2008 | 15.69 | 15.92 | 15.22 | 15.39 | 179,505 | -0.23(-1.46%) |
Dec 17, 2008 | 15.39 | 15.97 | 15.24 | 15.61 | 257,567 | -0.05(-0.32%) |
Dec 16, 2008 | 14.42 | 15.70 | 14.42 | 15.66 | 175,394 | +1.45(+10.19%) |
Dec 15, 2008 | 14.96 | 14.99 | 13.96 | 14.21 | 171,482 | -0.55(-3.73%) |
Dec 12, 2008 | 14.06 | 14.86 | 13.96 | 14.77 | 129,386 | +0.19(+1.29%) |
Dec 11, 2008 | 15.13 | 15.54 | 14.50 | 14.58 | 186,177 | -0.72(-4.68%) |
Dec 10, 2008 | 15.30 | 15.46 | 14.88 | 15.29 | 164,265 | +0.13(+0.83%) |
Dec 09, 2008 | 15.43 | 16.03 | 15.11 | 15.17 | 241,038 | -0.53(-3.40%) |
Dec 08, 2008 | 15.64 | 15.92 | 15.31 | 15.70 | 180,703 | +0.95(+6.45%) |
Dec 05, 2008 | 13.52 | 14.78 | 13.34 | 14.75 | 201,682 | +1.05(+7.63%) |
Dec 04, 2008 | 13.66 | 14.49 | 13.48 | 13.70 | 279,413 | -0.28(-2.02%) |
Dec 03, 2008 | 13.25 | 14.05 | 12.93 | 13.99 | 283,282 | +0.53(+3.91%) |
Dec 02, 2008 | 13.13 | 13.50 | 12.60 | 13.46 | 200,721 | +0.65(+5.09%) |
Dec 01, 2008 | 14.62 | 14.69 | 12.79 | 12.81 | 182,126 | -2.37(-15.60%) |
Nov 28, 2008 | 14.84 | 15.18 | 14.62 | 15.17 | 35,958 | +0.25(+1.69%) |
Nov 26, 2008 | 13.67 | 14.99 | 13.57 | 14.92 | 125,616 | +1.01(+7.23%) |
Nov 25, 2008 | 13.81 | 14.11 | 13.23 | 13.92 | 176,043 | +0.36(+2.67%) |
Nov 24, 2008 | 12.16 | 13.74 | 12.10 | 13.55 | 301,658 | +1.71(+14.48%) |
Nov 21, 2008 | 11.46 | 11.89 | 10.76 | 11.84 | 412,055 | +0.77(+6.96%) |
Nov 20, 2008 | 11.55 | 12.24 | 10.96 | 11.07 | 270,487 | -0.79(-6.69%) |
Nov 19, 2008 | 12.98 | 13.12 | 11.82 | 11.86 | 287,040 | -1.33(-10.07%) |
Nov 18, 2008 | 13.26 | 13.54 | 12.71 | 13.19 | 159,450 | -0.34(-2.50%) |
Nov 17, 2008 | 13.95 | 14.20 | 13.39 | 13.53 | 261,181 | -0.79(-5.49%) |
Nov 14, 2008 | 14.91 | 15.30 | 14.21 | 14.32 | 209,558 | -0.98(-6.42%) |
Nov 13, 2008 | 14.25 | 15.32 | 13.13 | 15.30 | 266,138 | +1.11(+7.81%) |
Nov 12, 2008 | 15.04 | 15.10 | 14.18 | 14.19 | 159,707 | -1.08(-7.10%) |
Nov 11, 2008 | 14.97 | 15.65 | 14.72 | 15.28 | 335,683 | -0.18(-1.17%) |
Nov 10, 2008 | 16.63 | 16.65 | 15.20 | 15.46 | 405,926 | -1.05(-6.38%) |
Nov 07, 2008 | 16.26 | 16.54 | 15.98 | 16.51 | 208,572 | +0.31(+1.89%) |
Nov 06, 2008 | 16.96 | 17.28 | 16.14 | 16.20 | 149,391 | -1.16(-6.70%) |
Nov 05, 2008 | 18.71 | 18.71 | 17.31 | 17.37 | 363,700 | -1.44(-7.65%) |
Nov 04, 2008 | 18.22 | 18.87 | 18.17 | 18.81 | 285,807 | +0.92(+5.14%) |