Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.08 | 22.14 | 21.19 | 21.30 | 1,081,447 | -0.87(-3.91%) |
Oct 29, 2009 | 21.73 | 22.18 | 21.66 | 22.16 | 603,041 | +0.51(+2.34%) |
Oct 28, 2009 | 22.26 | 22.26 | 21.62 | 21.66 | 881,158 | -0.68(-3.03%) |
Oct 27, 2009 | 22.24 | 22.54 | 22.12 | 22.33 | 550,592 | +0.18(+0.83%) |
Oct 26, 2009 | 22.54 | 22.99 | 22.10 | 22.15 | 742,789 | -0.34(-1.52%) |
Oct 23, 2009 | 22.60 | 22.64 | 22.33 | 22.49 | 834,755 | -0.50(-2.17%) |
Oct 22, 2009 | 22.72 | 23.03 | 22.48 | 22.99 | 488,863 | +0.18(+0.81%) |
Oct 21, 2009 | 22.72 | 23.31 | 22.70 | 22.81 | 684,534 | -0.07(-0.29%) |
Oct 20, 2009 | 22.60 | 22.90 | 22.59 | 22.87 | 306,325 | -0.19(-0.83%) |
Oct 19, 2009 | 22.81 | 23.12 | 22.72 | 23.06 | 614,935 | +0.29(+1.27%) |
Oct 16, 2009 | 22.71 | 22.85 | 22.57 | 22.77 | 424,913 | -0.03(-0.14%) |
Oct 15, 2009 | 22.28 | 22.81 | 22.21 | 22.81 | 701,115 | +0.47(+2.12%) |
Oct 14, 2009 | 22.28 | 22.37 | 22.14 | 22.33 | 664,472 | +0.35(+1.58%) |
Oct 13, 2009 | 22.01 | 22.04 | 21.66 | 21.99 | 325,897 | +0.09(+0.42%) |
Oct 12, 2009 | 22.10 | 22.12 | 21.85 | 21.89 | 425,876 | +0.17(+0.79%) |
Oct 09, 2009 | 21.69 | 21.78 | 21.55 | 21.72 | 239,363 | +0.01(+0.03%) |
Oct 08, 2009 | 21.34 | 21.78 | 21.28 | 21.72 | 622,378 | +0.50(+2.35%) |
Oct 07, 2009 | 21.01 | 21.22 | 20.92 | 21.22 | 351,981 | +0.14(+0.65%) |
Oct 06, 2009 | 20.91 | 21.20 | 20.86 | 21.08 | 346,616 | +0.47(+2.30%) |
Oct 05, 2009 | 20.13 | 20.67 | 20.13 | 20.61 | 184,077 | +0.43(+2.15%) |
Oct 02, 2009 | 20.00 | 20.32 | 19.96 | 20.17 | 371,008 | -0.14(-0.71%) |
Oct 01, 2009 | 20.88 | 20.88 | 20.28 | 20.32 | 362,798 | -0.60(-2.86%) |
Sep 30, 2009 | 21.10 | 21.15 | 20.65 | 20.92 | 417,462 | -0.11(-0.50%) |
Sep 29, 2009 | 21.08 | 21.15 | 20.87 | 21.02 | 349,413 | -0.07(-0.34%) |
Sep 28, 2009 | 20.79 | 21.14 | 20.74 | 21.09 | 243,805 | +0.34(+1.65%) |
Sep 25, 2009 | 20.68 | 20.95 | 20.59 | 20.75 | 325,897 | -0.01(-0.06%) |
Sep 24, 2009 | 21.07 | 21.13 | 20.62 | 20.76 | 446,157 | -0.30(-1.43%) |
Sep 23, 2009 | 21.49 | 21.53 | 21.04 | 21.07 | 679,806 | -0.39(-1.84%) |
Sep 22, 2009 | 21.52 | 21.53 | 21.34 | 21.46 | 518,326 | +0.25(+1.19%) |
Sep 21, 2009 | 21.01 | 21.23 | 20.92 | 21.21 | 325,832 | -0.16(-0.77%) |
Sep 18, 2009 | 21.44 | 21.60 | 21.19 | 21.37 | 420,187 | -0.03(-0.12%) |
Sep 17, 2009 | 21.52 | 21.65 | 21.28 | 21.40 | 592,938 | +0.11(+0.53%) |
Sep 16, 2009 | 21.19 | 21.52 | 21.12 | 21.29 | 642,985 | +0.25(+1.21%) |
Sep 15, 2009 | 20.87 | 21.06 | 20.74 | 21.03 | 405,025 | +0.21(+1.01%) |
Sep 14, 2009 | 20.47 | 20.83 | 20.40 | 20.82 | 387,929 | +0.10(+0.47%) |
Sep 11, 2009 | 20.76 | 20.98 | 20.54 | 20.72 | 509,604 | +0.04(+0.19%) |
Sep 10, 2009 | 20.35 | 20.69 | 20.29 | 20.69 | 681,499 | +0.37(+1.80%) |
Sep 09, 2009 | 20.34 | 20.52 | 20.20 | 20.32 | 427,972 | +0.01(+0.06%) |
Sep 08, 2009 | 20.12 | 20.36 | 20.06 | 20.31 | 578,341 | +0.54(+2.71%) |
Sep 04, 2009 | 19.45 | 19.80 | 19.42 | 19.77 | 274,323 | +0.33(+1.68%) |
Sep 03, 2009 | 19.51 | 19.56 | 19.36 | 19.44 | 259,089 | +0.12(+0.61%) |
Sep 02, 2009 | 19.37 | 19.59 | 19.32 | 19.32 | 470,678 | -0.14(-0.71%) |
Sep 01, 2009 | 19.72 | 19.98 | 19.43 | 19.46 | 692,351 | -0.37(-1.88%) |
Aug 31, 2009 | 19.90 | 19.94 | 19.69 | 19.83 | 336,803 | -0.35(-1.75%) |
Aug 28, 2009 | 20.39 | 20.40 | 20.07 | 20.19 | 324,958 | -0.03(-0.13%) |
Aug 27, 2009 | 20.18 | 20.27 | 19.80 | 20.21 | 309,008 | -0.05(-0.23%) |
Aug 26, 2009 | 20.00 | 20.31 | 19.94 | 20.26 | 371,237 | +0.10(+0.49%) |
Aug 25, 2009 | 20.59 | 20.64 | 20.12 | 20.16 | 589,871 | -0.29(-1.41%) |
Aug 24, 2009 | 20.41 | 20.61 | 20.36 | 20.45 | 480,935 | +0.25(+1.23%) |
Aug 21, 2009 | 19.97 | 20.28 | 19.89 | 20.20 | 426,002 | +0.54(+2.76%) |
Aug 20, 2009 | 19.53 | 19.73 | 19.52 | 19.66 | 395,510 | +0.16(+0.84%) |
Aug 19, 2009 | 18.97 | 19.67 | 18.94 | 19.49 | 566,764 | +0.30(+1.57%) |
Aug 18, 2009 | 19.07 | 19.25 | 18.98 | 19.19 | 372,162 | +0.18(+0.96%) |
Aug 17, 2009 | 19.15 | 19.21 | 18.89 | 19.01 | 669,494 | -0.60(-3.04%) |
Aug 14, 2009 | 19.91 | 19.91 | 19.41 | 19.61 | 444,957 | -0.29(-1.45%) |
Aug 13, 2009 | 19.83 | 19.90 | 19.58 | 19.89 | 450,748 | +0.19(+0.96%) |
Aug 12, 2009 | 19.44 | 19.86 | 19.44 | 19.70 | 332,933 | +0.23(+1.16%) |
Aug 11, 2009 | 19.70 | 19.71 | 19.42 | 19.48 | 250,907 | -0.31(-1.57%) |
Aug 10, 2009 | 19.66 | 19.87 | 19.60 | 19.79 | 321,815 | +0.07(+0.37%) |
Aug 07, 2009 | 19.99 | 20.00 | 19.64 | 19.72 | 400,815 | -0.03(-0.17%) |
Aug 06, 2009 | 20.00 | 20.00 | 19.61 | 19.75 | 350,767 | -0.16(-0.82%) |
Aug 05, 2009 | 20.13 | 20.13 | 19.81 | 19.91 | 474,828 | -0.23(-1.14%) |
Aug 04, 2009 | 20.10 | 20.23 | 19.94 | 20.14 | 382,475 | -0.04(-0.20%) |
Aug 03, 2009 | 20.04 | 20.31 | 20.00 | 20.18 | 798,821 | +0.48(+2.43%) |
Jul 31, 2009 | 19.45 | 19.80 | 19.32 | 19.70 | 372,000 | +0.13(+0.67%) |
Jul 30, 2009 | 19.49 | 19.76 | 19.31 | 19.57 | 636,572 | +0.29(+1.49%) |
Jul 29, 2009 | 19.47 | 19.47 | 19.10 | 19.29 | 363,120 | -0.45(-2.29%) |
Jul 28, 2009 | 19.77 | 19.89 | 19.38 | 19.74 | 622,160 | -0.29(-1.44%) |
Jul 27, 2009 | 19.96 | 20.16 | 19.82 | 20.02 | 759,717 | -0.02(-0.10%) |
Jul 24, 2009 | 19.68 | 20.04 | 19.65 | 20.04 | 574,983 | +0.30(+1.53%) |
Jul 23, 2009 | 19.19 | 19.82 | 19.19 | 19.74 | 593,099 | +0.52(+2.72%) |
Jul 22, 2009 | 19.17 | 19.40 | 19.07 | 19.22 | 639,912 | -0.16(-0.81%) |
Jul 21, 2009 | 19.39 | 19.47 | 19.08 | 19.38 | 1,111,624 | +0.20(+1.06%) |
Jul 20, 2009 | 19.09 | 19.22 | 18.85 | 19.17 | 938,743 | +0.22(+1.14%) |
Jul 17, 2009 | 18.73 | 18.96 | 18.59 | 18.96 | 727,215 | +0.16(+0.84%) |
Jul 16, 2009 | 18.51 | 18.87 | 18.38 | 18.80 | 1,033,863 | +0.20(+1.09%) |
Jul 15, 2009 | 18.32 | 18.62 | 18.26 | 18.60 | 921,309 | +0.64(+3.57%) |
Jul 14, 2009 | 17.93 | 18.01 | 17.73 | 17.96 | 948,329 | +0.26(+1.44%) |
Jul 13, 2009 | 17.30 | 17.73 | 17.28 | 17.70 | 838,775 | +0.27(+1.54%) |
Jul 10, 2009 | 17.28 | 17.49 | 17.20 | 17.43 | 1,363,673 | -0.17(-0.97%) |
Jul 09, 2009 | 17.64 | 17.83 | 17.45 | 17.60 | 1,820,465 | +0.22(+1.24%) |
Jul 08, 2009 | 17.40 | 17.60 | 17.09 | 17.39 | 1,542,744 | -0.05(-0.26%) |
Jul 07, 2009 | 17.83 | 17.88 | 17.39 | 17.43 | 1,010,407 | -0.46(-2.56%) |
Jul 06, 2009 | 17.73 | 17.89 | 17.45 | 17.89 | 1,245,900 | -0.16(-0.87%) |
Jul 02, 2009 | 18.41 | 18.45 | 18.05 | 18.05 | 965,064 | -0.73(-3.87%) |
Jul 01, 2009 | 18.94 | 19.16 | 18.75 | 18.77 | 1,216,680 | +0.03(+0.17%) |
Jun 30, 2009 | 18.91 | 19.09 | 18.49 | 18.74 | 610,427 | -0.14(-0.76%) |
Jun 29, 2009 | 18.85 | 19.03 | 18.76 | 18.89 | 394,556 | +0.24(+1.30%) |
Jun 26, 2009 | 18.75 | 18.80 | 18.62 | 18.64 | 321,954 | -0.18(-0.97%) |
Jun 25, 2009 | 18.53 | 18.90 | 18.50 | 18.83 | 690,901 | +0.41(+2.24%) |
Jun 24, 2009 | 18.51 | 18.74 | 18.34 | 18.41 | 1,103,604 | +0.07(+0.38%) |
Jun 23, 2009 | 18.35 | 18.52 | 18.12 | 18.34 | 1,105,415 | +0.07(+0.39%) |
Jun 22, 2009 | 18.88 | 18.90 | 18.24 | 18.27 | 1,363,020 | -0.93(-4.85%) |
Jun 19, 2009 | 19.56 | 19.62 | 19.05 | 19.20 | 535,733 | -0.18(-0.91%) |
Jun 18, 2009 | 19.44 | 19.63 | 19.27 | 19.38 | 747,409 | -0.04(-0.20%) |
Jun 17, 2009 | 19.62 | 19.67 | 19.20 | 19.42 | 970,720 | -0.33(-1.68%) |
Jun 16, 2009 | 20.38 | 20.43 | 19.72 | 19.75 | 644,656 | -0.45(-2.23%) |
Jun 15, 2009 | 20.35 | 20.36 | 19.92 | 20.20 | 832,746 | -0.46(-2.21%) |
Jun 12, 2009 | 20.69 | 20.69 | 20.40 | 20.66 | 796,513 | -0.18(-0.88%) |
Jun 11, 2009 | 20.52 | 21.15 | 20.49 | 20.84 | 947,719 | +0.48(+2.34%) |
Jun 10, 2009 | 20.57 | 20.67 | 20.15 | 20.36 | 1,086,545 | +0.08(+0.42%) |
Jun 09, 2009 | 20.31 | 20.44 | 20.08 | 20.28 | 537,631 | +0.18(+0.91%) |
Jun 08, 2009 | 19.98 | 20.25 | 19.74 | 20.10 | 844,936 | -0.03(-0.16%) |
Jun 05, 2009 | 20.56 | 20.56 | 19.90 | 20.13 | 860,633 | -0.14(-0.71%) |
Jun 04, 2009 | 20.10 | 20.33 | 19.92 | 20.27 | 814,348 | +0.44(+2.20%) |
Jun 03, 2009 | 20.40 | 20.40 | 19.58 | 19.84 | 1,217,069 | -0.79(-3.82%) |
Jun 02, 2009 | 20.68 | 20.73 | 20.44 | 20.63 | 1,033,359 | -0.05(-0.25%) |
Jun 01, 2009 | 20.37 | 20.77 | 20.21 | 20.68 | 2,235,865 | +0.70(+3.49%) |
May 29, 2009 | 19.86 | 20.00 | 19.67 | 19.98 | 767,055 | +0.38(+1.93%) |
May 28, 2009 | 19.15 | 19.74 | 18.97 | 19.60 | 1,071,689 | +0.61(+3.22%) |
May 27, 2009 | 19.26 | 19.48 | 18.96 | 18.99 | 929,201 | -0.18(-0.95%) |
May 26, 2009 | 18.67 | 19.22 | 18.43 | 19.17 | 719,626 | +0.37(+1.98%) |
May 22, 2009 | 18.90 | 19.09 | 18.77 | 18.80 | 874,926 | +0.01(+0.07%) |
May 21, 2009 | 19.06 | 19.07 | 18.58 | 18.79 | 941,716 | -0.50(-2.57%) |
May 20, 2009 | 19.47 | 19.85 | 19.26 | 19.28 | 892,697 | +0.03(+0.17%) |
May 19, 2009 | 19.17 | 19.45 | 19.06 | 19.25 | 616,483 | +0.07(+0.34%) |
May 18, 2009 | 18.80 | 19.19 | 18.79 | 19.19 | 700,980 | +0.65(+3.48%) |
May 15, 2009 | 18.89 | 19.00 | 18.40 | 18.54 | 746,070 | -0.42(-2.20%) |
May 14, 2009 | 18.74 | 19.10 | 18.61 | 18.96 | 1,229,218 | +0.06(+0.31%) |
May 13, 2009 | 19.22 | 19.33 | 18.77 | 18.90 | 1,018,688 | -0.63(-3.24%) |
May 12, 2009 | 19.55 | 19.67 | 19.13 | 19.53 | 931,653 | +0.14(+0.74%) |
May 11, 2009 | 19.65 | 19.65 | 19.22 | 19.39 | 1,297,013 | -0.56(-2.81%) |
May 08, 2009 | 19.52 | 20.13 | 19.44 | 19.95 | 1,306,955 | +0.78(+4.08%) |
May 07, 2009 | 19.86 | 19.93 | 18.92 | 19.17 | 1,052,867 | -0.26(-1.34%) |
May 06, 2009 | 19.09 | 19.53 | 18.99 | 19.43 | 1,018,403 | +0.70(+3.76%) |
May 05, 2009 | 18.95 | 18.96 | 18.44 | 18.72 | 856,869 | -0.27(-1.41%) |
May 04, 2009 | 18.57 | 19.01 | 18.41 | 18.99 | 952,901 | +0.63(+3.44%) |
May 01, 2009 | 17.92 | 18.42 | 17.75 | 18.36 | 794,547 | +0.59(+3.30%) |
Apr 30, 2009 | 18.21 | 18.30 | 17.57 | 17.77 | 779,759 | -0.27(-1.52%) |
Apr 29, 2009 | 17.78 | 18.25 | 17.73 | 18.05 | 1,040,937 | +0.48(+2.75%) |
Apr 28, 2009 | 17.41 | 17.80 | 17.28 | 17.56 | 942,672 | +0.03(+0.19%) |
Apr 27, 2009 | 17.46 | 17.72 | 17.37 | 17.53 | 769,742 | -0.36(-2.04%) |
Apr 24, 2009 | 17.67 | 17.99 | 17.63 | 17.90 | 1,082,758 | +0.53(+3.08%) |
Apr 23, 2009 | 17.28 | 17.38 | 17.03 | 17.36 | 826,706 | +0.30(+1.76%) |
Apr 22, 2009 | 17.13 | 17.43 | 17.00 | 17.06 | 1,396,600 | -0.20(-1.13%) |
Apr 21, 2009 | 16.71 | 17.29 | 16.70 | 17.26 | 827,748 | +0.35(+2.04%) |
Apr 20, 2009 | 17.37 | 17.42 | 16.85 | 16.91 | 953,303 | -0.83(-4.67%) |
Apr 17, 2009 | 17.48 | 17.86 | 17.48 | 17.74 | 823,489 | +0.18(+1.04%) |
Apr 16, 2009 | 17.76 | 17.76 | 17.22 | 17.56 | 687,217 | +0.11(+0.64%) |
Apr 15, 2009 | 17.37 | 17.53 | 17.21 | 17.45 | 912,351 | -0.01(-0.04%) |
Apr 14, 2009 | 17.32 | 17.69 | 17.20 | 17.45 | 801,804 | -0.07(-0.37%) |
Apr 13, 2009 | 17.42 | 17.69 | 17.12 | 17.52 | 706,205 | -0.14(-0.81%) |
Apr 09, 2009 | 17.84 | 17.84 | 17.50 | 17.66 | 741,432 | +0.45(+2.61%) |
Apr 08, 2009 | 17.05 | 17.36 | 16.71 | 17.21 | 743,007 | +0.20(+1.19%) |
Apr 07, 2009 | 17.10 | 17.16 | 16.90 | 17.01 | 619,222 | -0.50(-2.87%) |
Apr 06, 2009 | 17.57 | 17.66 | 17.24 | 17.51 | 626,311 | -0.34(-1.90%) |
Apr 03, 2009 | 17.55 | 17.94 | 17.41 | 17.85 | 786,190 | +0.37(+2.12%) |
Apr 02, 2009 | 17.50 | 17.79 | 17.39 | 17.48 | 788,293 | +0.66(+3.91%) |
Apr 01, 2009 | 16.29 | 16.93 | 16.10 | 16.82 | 552,218 | +0.31(+1.85%) |
Mar 31, 2009 | 16.87 | 16.89 | 16.50 | 16.51 | 385,658 | -0.10(-0.59%) |
Mar 30, 2009 | 16.93 | 16.98 | 16.35 | 16.61 | 526,135 | -1.13(-6.39%) |
Mar 26, 2009 | 17.76 | 18.00 | 17.52 | 17.75 | 760,687 | +0.14(+0.81%) |
Mar 25, 2009 | 17.61 | 17.86 | 17.09 | 17.60 | 1,267,605 | +0.07(+0.38%) |
Mar 24, 2009 | 17.67 | 17.85 | 17.40 | 17.54 | 1,242,324 | -0.36(-2.03%) |
Mar 23, 2009 | 17.46 | 17.91 | 17.40 | 17.90 | 2,055,250 | +1.28(+7.73%) |
Mar 20, 2009 | 17.30 | 17.52 | 16.56 | 16.61 | 1,924,017 | -0.66(-3.83%) |
Mar 19, 2009 | 17.44 | 17.66 | 17.22 | 17.28 | 924,447 | +0.40(+2.34%) |
Mar 18, 2009 | 16.59 | 17.08 | 16.13 | 16.88 | 1,531,975 | +0.18(+1.05%) |
Mar 17, 2009 | 16.23 | 16.71 | 15.99 | 16.71 | 865,220 | +0.53(+3.29%) |
Mar 16, 2009 | 15.98 | 16.55 | 15.93 | 16.17 | 1,120,465 | +0.19(+1.18%) |
Mar 13, 2009 | 16.42 | 16.42 | 15.80 | 15.99 | 0 | -0.09(-0.56%) |
Mar 12, 2009 | 15.71 | 16.17 | 15.51 | 16.08 | 1,497,661 | +0.47(+2.99%) |
Mar 11, 2009 | 15.82 | 15.96 | 15.34 | 15.61 | 1,927,750 | -0.08(-0.54%) |
Mar 10, 2009 | 15.23 | 15.86 | 15.23 | 15.69 | 2,746,658 | +0.77(+5.13%) |
Mar 09, 2009 | 14.51 | 15.40 | 14.51 | 14.93 | 1,449,958 | +0.04(+0.26%) |
Mar 06, 2009 | 14.95 | 15.32 | 14.41 | 14.89 | 0 | +0.16(+1.10%) |
Mar 05, 2009 | 15.01 | 15.30 | 14.68 | 14.73 | 1,141,193 | -0.74(-4.78%) |
Mar 04, 2009 | 15.19 | 15.76 | 15.19 | 15.47 | 1,792,874 | +0.70(+4.75%) |
Mar 02, 2009 | 15.45 | 15.61 | 14.71 | 14.77 | 3,183,103 | -1.14(-7.14%) |
Feb 27, 2009 | 15.97 | 16.41 | 15.74 | 15.90 | 0 | -0.37(-2.27%) |
Feb 26, 2009 | 16.45 | 16.86 | 16.26 | 16.27 | 1,173,381 | +0.01(+0.08%) |
Feb 25, 2009 | 16.34 | 16.65 | 15.93 | 16.26 | 1,325,946 | -0.12(-0.75%) |
Feb 24, 2009 | 15.75 | 16.46 | 15.73 | 16.38 | 1,225,341 | +0.72(+4.60%) |
Feb 23, 2009 | 16.64 | 17.65 | 15.62 | 15.66 | 1,295,357 | -0.79(-4.77%) |
Feb 20, 2009 | 16.49 | 16.73 | 16.04 | 16.45 | 1,540,615 | -0.37(-2.20%) |
Feb 19, 2009 | 16.99 | 17.11 | 16.74 | 16.82 | 936,103 | +0.06(+0.35%) |
Feb 18, 2009 | 16.94 | 17.06 | 16.59 | 16.76 | 1,418,039 | -0.11(-0.65%) |
Feb 17, 2009 | 17.51 | 17.56 | 16.84 | 16.87 | 1,635,175 | -1.15(-6.37%) |
Feb 13, 2009 | 17.86 | 18.30 | 17.86 | 18.02 | 1,023,898 | +0.01(+0.08%) |
Feb 12, 2009 | 17.64 | 18.01 | 17.43 | 18.00 | 1,166,110 | +0.00(+0.03%) |
Feb 11, 2009 | 18.33 | 18.47 | 17.65 | 18.00 | 1,148,109 | -0.22(-1.21%) |
Feb 10, 2009 | 19.11 | 19.29 | 18.04 | 18.22 | 1,437,705 | -0.83(-4.36%) |
Feb 09, 2009 | 19.03 | 19.41 | 18.88 | 19.05 | 1,979,942 | +0.08(+0.45%) |
Feb 06, 2009 | 18.52 | 19.06 | 18.40 | 18.96 | 768,186 | +0.36(+1.95%) |
Feb 05, 2009 | 18.09 | 18.71 | 17.91 | 18.60 | 1,549,238 | +0.43(+2.36%) |
Feb 04, 2009 | 18.21 | 18.46 | 18.04 | 18.17 | 1,576,072 | +0.12(+0.68%) |
Feb 03, 2009 | 17.78 | 18.13 | 17.69 | 18.05 | 1,027,763 | +0.28(+1.57%) |
Feb 02, 2009 | 17.70 | 17.91 | 17.57 | 17.77 | 1,458,210 | -0.26(-1.44%) |
Jan 30, 2009 | 18.48 | 18.61 | 17.92 | 18.03 | 0 | -0.19(-1.07%) |
Jan 29, 2009 | 18.42 | 18.60 | 18.15 | 18.22 | 823,877 | -0.64(-3.37%) |
Jan 28, 2009 | 18.69 | 18.99 | 18.41 | 18.86 | 1,047,248 | +0.48(+2.61%) |
Jan 27, 2009 | 18.41 | 18.55 | 18.09 | 18.38 | 1,263,598 | -0.01(-0.07%) |
Jan 26, 2009 | 18.25 | 18.85 | 18.14 | 18.39 | 1,313,469 | +0.34(+1.87%) |
Jan 23, 2009 | 17.13 | 18.29 | 17.07 | 18.06 | 1,986,402 | +0.47(+2.66%) |
Jan 22, 2009 | 17.54 | 17.93 | 17.22 | 17.59 | 1,723,409 | -0.43(-2.41%) |
Jan 21, 2009 | 17.31 | 18.09 | 17.12 | 18.02 | 1,865,856 | +1.02(+5.99%) |
Jan 20, 2009 | 17.67 | 18.02 | 16.94 | 17.00 | 2,133,248 | -0.92(-5.14%) |
Jan 16, 2009 | 18.11 | 18.22 | 17.49 | 17.93 | 2,247,622 | +0.18(+1.02%) |
Jan 15, 2009 | 17.46 | 17.78 | 16.95 | 17.74 | 1,820,347 | +0.16(+0.92%) |
Jan 14, 2009 | 18.17 | 18.17 | 17.37 | 17.58 | 1,746,320 | -0.80(-4.34%) |
Jan 13, 2009 | 18.12 | 18.47 | 17.93 | 18.38 | 1,680,754 | +0.36(+2.03%) |
Jan 12, 2009 | 18.41 | 18.46 | 17.86 | 18.01 | 1,346,060 | -0.67(-3.58%) |
Jan 09, 2009 | 19.33 | 19.35 | 18.63 | 18.68 | 1,559,084 | -0.62(-3.19%) |
Jan 08, 2009 | 18.90 | 19.33 | 18.88 | 19.30 | 1,997,236 | +0.22(+1.16%) |
Jan 07, 2009 | 19.58 | 19.61 | 18.89 | 19.08 | 2,223,669 | -0.77(-3.89%) |
Jan 06, 2009 | 19.96 | 20.33 | 19.75 | 19.85 | 3,623,678 | +0.21(+1.06%) |
Jan 05, 2009 | 19.23 | 20.01 | 19.19 | 19.64 | 2,575,280 | +0.37(+1.92%) |
Jan 02, 2009 | 18.48 | 19.45 | 18.48 | 19.27 | 0 | +0.90(+4.87%) |
Jan 01, 2009 | 18.06 | 18.61 | 17.97 | 18.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.06 | 18.61 | 17.97 | 18.38 | 1,020,887 | +0.27(+1.50%) |
Dec 30, 2008 | 17.76 | 18.15 | 17.59 | 18.11 | 903,530 | +0.37(+2.08%) |
Dec 29, 2008 | 17.70 | 17.82 | 17.48 | 17.74 | 953,943 | +0.34(+1.98%) |
Dec 26, 2008 | 17.24 | 17.43 | 17.09 | 17.39 | 491,344 | +0.32(+1.90%) |
Dec 24, 2008 | 16.98 | 17.12 | 16.90 | 17.07 | 590,712 | -0.00(-0.00%) |
Dec 23, 2008 | 17.31 | 17.45 | 16.95 | 17.07 | 1,448,333 | -0.13(-0.77%) |
Dec 22, 2008 | 17.85 | 17.88 | 16.87 | 17.20 | 2,312,477 | -0.32(-1.81%) |
Dec 19, 2008 | 17.66 | 18.19 | 17.52 | 17.52 | 1,836,283 | -0.19(-1.06%) |
Dec 18, 2008 | 18.77 | 18.79 | 17.51 | 17.71 | 3,211,007 | -1.10(-5.87%) |
Dec 17, 2008 | 18.88 | 19.26 | 18.68 | 18.81 | 2,380,207 | -0.14(-0.72%) |
Dec 16, 2008 | 18.64 | 19.04 | 18.40 | 18.95 | 2,890,661 | +0.56(+3.06%) |
Dec 15, 2008 | 18.84 | 18.97 | 18.00 | 18.39 | 1,941,965 | -0.01(-0.04%) |
Dec 12, 2008 | 17.93 | 18.58 | 17.78 | 18.39 | 2,462,080 | -0.17(-0.91%) |
Dec 11, 2008 | 18.83 | 19.37 | 18.38 | 18.56 | 2,543,921 | -0.11(-0.59%) |
Dec 10, 2008 | 18.18 | 18.82 | 18.17 | 18.67 | 2,229,538 | +0.86(+4.82%) |
Dec 09, 2008 | 17.53 | 18.30 | 17.49 | 17.81 | 2,882,147 | +0.02(+0.11%) |
Dec 08, 2008 | 17.56 | 18.06 | 17.45 | 17.79 | 3,369,569 | +0.86(+5.08%) |
Dec 05, 2008 | 16.32 | 16.96 | 15.61 | 16.93 | 3,758,063 | +0.32(+1.95%) |
Dec 04, 2008 | 17.47 | 17.74 | 16.31 | 16.61 | 4,174,938 | -1.21(-6.82%) |
Dec 03, 2008 | 17.36 | 17.89 | 17.11 | 17.82 | 3,845,153 | +0.06(+0.36%) |
Dec 02, 2008 | 17.62 | 17.86 | 17.16 | 17.76 | 3,238,804 | +0.41(+2.38%) |
Dec 01, 2008 | 18.49 | 18.53 | 17.22 | 17.34 | 3,098,007 | -1.85(-9.63%) |
Nov 28, 2008 | 19.22 | 19.35 | 18.84 | 19.19 | 360,858 | -0.36(-1.85%) |
Nov 26, 2008 | 18.26 | 19.59 | 18.17 | 19.55 | 3,468,027 | +1.12(+6.10%) |
Nov 25, 2008 | 18.29 | 18.62 | 17.89 | 18.43 | 4,259,691 | +0.30(+1.64%) |
Nov 24, 2008 | 17.50 | 18.71 | 17.18 | 18.13 | 3,731,627 | +0.98(+5.73%) |
Nov 21, 2008 | 15.90 | 17.17 | 15.52 | 17.15 | 5,095,579 | +1.62(+10.45%) |
Nov 20, 2008 | 17.02 | 17.15 | 15.31 | 15.53 | 5,320,889 | -2.13(-12.04%) |
Nov 19, 2008 | 18.35 | 18.75 | 17.44 | 17.66 | 3,747,532 | -0.85(-4.58%) |
Nov 18, 2008 | 18.14 | 18.60 | 17.66 | 18.50 | 3,614,348 | +0.53(+2.95%) |
Nov 17, 2008 | 18.19 | 18.76 | 17.95 | 17.97 | 3,430,280 | -0.38(-2.08%) |
Nov 14, 2008 | 18.59 | 19.39 | 18.04 | 18.35 | 5,623,966 | -0.76(-3.99%) |
Nov 13, 2008 | 17.46 | 19.13 | 16.56 | 19.12 | 4,844,288 | +1.86(+10.79%) |
Nov 12, 2008 | 18.13 | 18.24 | 17.12 | 17.25 | 2,929,837 | -1.31(-7.07%) |
Nov 11, 2008 | 18.75 | 19.02 | 18.28 | 18.57 | 3,387,427 | -0.70(-3.62%) |
Nov 10, 2008 | 19.70 | 19.89 | 18.84 | 19.26 | 2,811,372 | +0.14(+0.71%) |
Nov 07, 2008 | 18.58 | 19.17 | 18.46 | 19.13 | 3,256,061 | +0.74(+4.04%) |
Nov 06, 2008 | 19.23 | 19.43 | 18.16 | 18.39 | 3,973,675 | -1.09(-5.58%) |
Nov 05, 2008 | 19.79 | 20.50 | 19.39 | 19.47 | 4,069,885 | -0.94(-4.59%) |
Nov 04, 2008 | 19.60 | 20.49 | 19.57 | 20.41 | 2,793,991 | +1.29(+6.73%) |