Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.95 | 20.95 | 20.43 | 20.70 | 504,661 | -0.17(-0.80%) |
Nov 27, 2009 | 20.99 | 21.17 | 20.86 | 20.87 | 131,190 | -0.49(-2.29%) |
Nov 25, 2009 | 21.29 | 21.44 | 21.22 | 21.36 | 163,695 | +0.09(+0.45%) |
Nov 24, 2009 | 21.25 | 21.30 | 21.03 | 21.26 | 195,240 | +0.06(+0.30%) |
Nov 23, 2009 | 21.24 | 21.66 | 21.10 | 21.20 | 206,360 | +0.13(+0.60%) |
Nov 20, 2009 | 21.01 | 21.11 | 20.84 | 21.07 | 271,206 | -0.06(-0.30%) |
Nov 19, 2009 | 21.25 | 21.25 | 20.92 | 21.14 | 298,111 | -0.20(-0.93%) |
Nov 18, 2009 | 21.48 | 21.48 | 21.27 | 21.33 | 148,689 | -0.08(-0.37%) |
Nov 17, 2009 | 21.29 | 21.44 | 21.13 | 21.41 | 230,866 | +0.09(+0.41%) |
Nov 16, 2009 | 20.92 | 21.40 | 20.88 | 21.33 | 281,778 | +0.55(+2.62%) |
Nov 13, 2009 | 20.69 | 20.94 | 20.58 | 20.78 | 278,540 | +0.29(+1.43%) |
Nov 12, 2009 | 20.96 | 21.06 | 20.46 | 20.49 | 268,461 | -0.58(-2.77%) |
Nov 11, 2009 | 21.36 | 21.36 | 20.97 | 21.07 | 267,037 | -0.08(-0.37%) |
Nov 10, 2009 | 21.08 | 21.25 | 21.03 | 21.15 | 201,307 | -0.02(-0.11%) |
Nov 09, 2009 | 20.81 | 21.18 | 20.81 | 21.18 | 231,669 | +0.54(+2.60%) |
Nov 06, 2009 | 20.70 | 21.00 | 20.57 | 20.64 | 407,833 | +0.17(+0.81%) |
Nov 05, 2009 | 19.98 | 20.51 | 19.92 | 20.47 | 614,079 | +0.61(+3.06%) |
Nov 04, 2009 | 20.07 | 20.12 | 19.84 | 19.86 | 327,989 | -0.16(-0.79%) |
Nov 03, 2009 | 19.71 | 20.05 | 19.68 | 20.02 | 245,154 | +0.21(+1.08%) |
Nov 02, 2009 | 19.83 | 20.06 | 19.69 | 19.81 | 338,390 | +0.07(+0.36%) |
Oct 30, 2009 | 20.03 | 20.08 | 19.71 | 19.74 | 524,947 | -0.38(-1.88%) |
Oct 29, 2009 | 20.08 | 20.13 | 19.86 | 20.12 | 269,059 | +0.17(+0.87%) |
Oct 28, 2009 | 19.97 | 20.06 | 19.77 | 19.94 | 463,521 | +0.03(+0.16%) |
Oct 27, 2009 | 19.75 | 20.15 | 19.68 | 19.91 | 292,161 | +0.17(+0.88%) |
Oct 26, 2009 | 19.95 | 20.09 | 19.62 | 19.74 | 398,941 | -0.16(-0.79%) |
Oct 23, 2009 | 19.91 | 19.95 | 19.78 | 19.90 | 360,848 | -0.24(-1.22%) |
Oct 22, 2009 | 19.86 | 20.22 | 19.70 | 20.14 | 643,431 | +0.34(+1.72%) |
Oct 21, 2009 | 20.01 | 20.16 | 19.77 | 19.80 | 452,492 | -0.21(-1.07%) |
Oct 20, 2009 | 19.70 | 20.05 | 19.67 | 20.01 | 449,310 | -0.06(-0.28%) |
Oct 19, 2009 | 20.14 | 20.14 | 19.79 | 20.07 | 323,812 | +0.04(+0.20%) |
Oct 16, 2009 | 20.14 | 20.15 | 19.90 | 20.03 | 313,131 | -0.21(-1.05%) |
Oct 15, 2009 | 20.19 | 20.35 | 20.11 | 20.24 | 407,517 | -0.05(-0.23%) |
Oct 14, 2009 | 20.61 | 20.61 | 20.27 | 20.29 | 309,361 | -0.14(-0.70%) |
Oct 13, 2009 | 20.51 | 20.51 | 20.28 | 20.43 | 321,425 | -0.04(-0.19%) |
Oct 12, 2009 | 20.71 | 20.72 | 20.33 | 20.47 | 199,861 | -0.11(-0.54%) |
Oct 09, 2009 | 20.41 | 20.61 | 20.40 | 20.58 | 200,357 | +0.25(+1.24%) |
Oct 08, 2009 | 20.44 | 20.58 | 20.30 | 20.33 | 317,306 | +0.02(+0.12%) |
Oct 07, 2009 | 20.28 | 20.46 | 20.21 | 20.31 | 145,547 | -0.04(-0.19%) |
Oct 06, 2009 | 20.27 | 20.35 | 20.03 | 20.35 | 172,642 | +0.26(+1.30%) |
Oct 05, 2009 | 20.13 | 20.20 | 19.83 | 20.09 | 177,918 | +0.09(+0.47%) |
Oct 02, 2009 | 20.02 | 20.21 | 19.82 | 19.99 | 169,214 | -0.14(-0.71%) |
Oct 01, 2009 | 20.16 | 20.35 | 19.97 | 20.13 | 242,200 | -0.07(-0.35%) |
Sep 30, 2009 | 20.63 | 20.63 | 20.20 | 20.20 | 304,378 | -0.36(-1.73%) |
Sep 29, 2009 | 20.67 | 20.73 | 20.40 | 20.56 | 105,576 | -0.06(-0.31%) |
Sep 28, 2009 | 20.35 | 20.73 | 20.23 | 20.62 | 171,439 | +0.32(+1.60%) |
Sep 25, 2009 | 20.38 | 20.45 | 20.24 | 20.30 | 154,403 | -0.11(-0.54%) |
Sep 24, 2009 | 20.60 | 20.77 | 20.38 | 20.41 | 140,100 | -0.17(-0.81%) |
Sep 23, 2009 | 20.55 | 20.99 | 20.55 | 20.58 | 184,715 | -0.01(-0.04%) |
Sep 22, 2009 | 20.95 | 20.95 | 20.50 | 20.58 | 185,045 | -0.16(-0.76%) |
Sep 21, 2009 | 20.66 | 20.90 | 20.56 | 20.74 | 224,273 | -0.05(-0.23%) |
Sep 18, 2009 | 20.71 | 21.04 | 20.69 | 20.79 | 483,134 | +0.23(+1.11%) |
Sep 17, 2009 | 20.37 | 20.75 | 20.31 | 20.56 | 227,704 | +0.48(+2.40%) |
Sep 16, 2009 | 20.13 | 20.73 | 20.01 | 20.08 | 312,817 | +0.44(+2.25%) |
Sep 15, 2009 | 19.39 | 19.67 | 19.38 | 19.64 | 235,529 | +0.16(+0.81%) |
Sep 14, 2009 | 19.15 | 19.49 | 19.06 | 19.48 | 183,338 | +0.29(+1.52%) |
Sep 11, 2009 | 19.33 | 19.48 | 19.12 | 19.19 | 190,381 | -0.09(-0.45%) |
Sep 10, 2009 | 19.18 | 19.30 | 18.96 | 19.27 | 154,984 | +0.09(+0.49%) |
Sep 09, 2009 | 19.21 | 19.37 | 19.14 | 19.18 | 138,218 | +0.02(+0.08%) |
Sep 08, 2009 | 19.35 | 19.35 | 18.94 | 19.16 | 171,979 | +0.02(+0.12%) |
Sep 04, 2009 | 18.99 | 19.36 | 18.85 | 19.14 | 213,278 | +0.17(+0.87%) |
Sep 03, 2009 | 19.21 | 19.21 | 18.66 | 18.97 | 146,828 | -0.06(-0.29%) |
Sep 02, 2009 | 19.04 | 19.12 | 18.87 | 19.03 | 191,093 | +0.09(+0.46%) |
Sep 01, 2009 | 19.16 | 19.45 | 18.74 | 18.94 | 406,769 | -0.29(-1.52%) |
Aug 31, 2009 | 19.41 | 19.53 | 19.07 | 19.23 | 238,655 | -0.34(-1.74%) |
Aug 28, 2009 | 19.85 | 19.90 | 19.44 | 19.57 | 147,783 | -0.17(-0.84%) |
Aug 27, 2009 | 19.75 | 19.88 | 19.49 | 19.74 | 109,459 | -0.06(-0.28%) |
Aug 26, 2009 | 19.97 | 20.01 | 19.64 | 19.79 | 145,105 | -0.17(-0.87%) |
Aug 25, 2009 | 19.99 | 20.08 | 19.84 | 19.97 | 169,180 | +0.01(+0.04%) |
Aug 24, 2009 | 19.97 | 19.98 | 19.82 | 19.96 | 156,009 | +0.02(+0.12%) |
Aug 21, 2009 | 19.79 | 19.94 | 19.64 | 19.94 | 340,718 | +0.28(+1.45%) |
Aug 20, 2009 | 19.55 | 19.76 | 19.51 | 19.65 | 148,432 | +0.02(+0.08%) |
Aug 19, 2009 | 19.55 | 19.64 | 19.36 | 19.64 | 197,217 | -0.10(-0.52%) |
Aug 18, 2009 | 19.63 | 19.81 | 19.48 | 19.74 | 244,735 | +0.17(+0.89%) |
Aug 17, 2009 | 19.51 | 19.71 | 19.47 | 19.56 | 203,580 | -0.17(-0.84%) |
Aug 14, 2009 | 19.99 | 20.05 | 19.56 | 19.73 | 187,373 | -0.20(-0.99%) |
Aug 13, 2009 | 20.34 | 20.45 | 19.79 | 19.93 | 181,558 | -0.36(-1.79%) |
Aug 12, 2009 | 20.00 | 20.46 | 19.94 | 20.29 | 327,232 | +0.36(+1.82%) |
Aug 11, 2009 | 19.90 | 20.03 | 19.74 | 19.93 | 193,151 | -0.15(-0.75%) |
Aug 10, 2009 | 19.39 | 20.11 | 19.38 | 20.08 | 268,495 | +0.54(+2.79%) |
Aug 07, 2009 | 19.35 | 19.80 | 19.19 | 19.53 | 232,565 | +0.43(+2.23%) |
Aug 06, 2009 | 19.35 | 19.35 | 18.98 | 19.11 | 199,192 | -0.23(-1.18%) |
Aug 05, 2009 | 19.22 | 19.52 | 19.07 | 19.34 | 299,903 | +0.07(+0.37%) |
Aug 04, 2009 | 19.36 | 19.50 | 19.16 | 19.26 | 224,623 | -0.27(-1.39%) |
Aug 03, 2009 | 19.35 | 19.61 | 19.07 | 19.54 | 274,967 | +0.41(+2.13%) |
Jul 31, 2009 | 19.49 | 19.49 | 19.12 | 19.13 | 299,063 | -0.43(-2.22%) |
Jul 30, 2009 | 19.11 | 19.68 | 18.98 | 19.56 | 248,457 | +0.64(+3.38%) |
Jul 29, 2009 | 18.77 | 18.98 | 18.74 | 18.92 | 125,192 | -0.06(-0.29%) |
Jul 28, 2009 | 18.71 | 18.99 | 18.66 | 18.98 | 219,332 | +0.10(+0.54%) |
Jul 27, 2009 | 18.62 | 18.88 | 18.58 | 18.88 | 156,182 | +0.04(+0.21%) |
Jul 24, 2009 | 18.38 | 18.86 | 18.36 | 18.84 | 3,177 | +0.38(+2.05%) |
Jul 23, 2009 | 18.02 | 18.74 | 17.95 | 18.46 | 337,961 | +0.44(+2.45%) |
Jul 22, 2009 | 18.02 | 18.28 | 17.92 | 18.02 | 355,345 | -0.10(-0.57%) |
Jul 21, 2009 | 18.17 | 18.23 | 18.01 | 18.12 | 194,817 | +0.08(+0.44%) |
Jul 20, 2009 | 18.05 | 18.07 | 17.73 | 18.04 | 179,959 | +0.03(+0.18%) |
Jul 17, 2009 | 18.05 | 18.07 | 17.93 | 18.01 | 227,743 | -0.02(-0.09%) |
Jul 16, 2009 | 17.97 | 18.06 | 17.76 | 18.02 | 211,836 | +0.06(+0.35%) |
Jul 15, 2009 | 17.88 | 18.08 | 17.68 | 17.96 | 291,948 | +0.27(+1.52%) |
Jul 14, 2009 | 17.62 | 17.74 | 17.36 | 17.69 | 210,985 | +0.11(+0.63%) |
Jul 13, 2009 | 17.16 | 17.60 | 17.16 | 17.58 | 410,010 | +0.43(+2.53%) |
Jul 10, 2009 | 17.28 | 17.38 | 17.08 | 17.15 | 216,453 | -0.18(-1.05%) |
Jul 09, 2009 | 17.61 | 17.68 | 17.23 | 17.33 | 213,553 | -0.11(-0.63%) |
Jul 08, 2009 | 17.52 | 17.69 | 17.27 | 17.44 | 270,003 | -0.09(-0.50%) |
Jul 07, 2009 | 17.74 | 17.87 | 17.37 | 17.53 | 397,905 | -0.15(-0.85%) |
Jul 06, 2009 | 17.38 | 17.72 | 17.36 | 17.68 | 166,012 | +0.24(+1.40%) |
Jul 02, 2009 | 17.76 | 17.77 | 17.37 | 17.43 | 288,750 | -0.53(-2.95%) |
Jul 01, 2009 | 17.53 | 18.13 | 17.53 | 17.96 | 262,080 | +0.42(+2.39%) |
Jun 30, 2009 | 17.42 | 17.55 | 17.23 | 17.54 | 442,520 | +0.09(+0.50%) |
Jun 29, 2009 | 17.25 | 17.53 | 17.09 | 17.46 | 200,335 | +0.21(+1.19%) |
Jun 26, 2009 | 16.99 | 17.25 | 16.82 | 17.25 | 575,005 | +0.21(+1.25%) |
Jun 25, 2009 | 16.94 | 17.20 | 16.86 | 17.04 | 255,328 | +0.27(+1.60%) |
Jun 24, 2009 | 16.90 | 16.92 | 16.63 | 16.77 | 356,968 | +0.03(+0.19%) |
Jun 23, 2009 | 17.15 | 17.19 | 16.67 | 16.74 | 218,047 | -0.34(-1.99%) |
Jun 22, 2009 | 16.89 | 17.27 | 16.82 | 17.08 | 263,594 | +0.01(+0.05%) |
Jun 19, 2009 | 17.53 | 17.63 | 16.99 | 17.07 | 449,238 | -0.26(-1.50%) |
Jun 18, 2009 | 17.15 | 17.43 | 17.03 | 17.33 | 204,741 | +0.13(+0.73%) |
Jun 17, 2009 | 16.91 | 17.24 | 16.84 | 17.20 | 294,465 | +0.25(+1.49%) |
Jun 16, 2009 | 17.23 | 17.28 | 16.86 | 16.95 | 249,128 | -0.08(-0.46%) |
Jun 15, 2009 | 17.34 | 17.34 | 16.85 | 17.03 | 326,998 | -0.39(-2.27%) |
Jun 12, 2009 | 16.89 | 17.44 | 16.79 | 17.42 | 304,257 | +0.39(+2.27%) |
Jun 11, 2009 | 17.07 | 17.28 | 16.91 | 17.04 | 278,510 | +0.05(+0.28%) |
Jun 10, 2009 | 17.33 | 17.33 | 16.73 | 16.99 | 253,895 | -0.13(-0.74%) |
Jun 09, 2009 | 17.32 | 17.45 | 17.02 | 17.12 | 195,905 | -0.17(-0.96%) |
Jun 08, 2009 | 17.23 | 17.42 | 17.05 | 17.28 | 188,795 | +0.06(+0.32%) |
Jun 05, 2009 | 17.41 | 17.41 | 17.01 | 17.23 | 263,385 | -0.06(-0.37%) |
Jun 04, 2009 | 17.20 | 17.38 | 17.16 | 17.29 | 267,557 | +0.14(+0.83%) |
Jun 03, 2009 | 17.21 | 17.28 | 16.88 | 17.15 | 284,539 | -0.16(-0.95%) |
Jun 02, 2009 | 17.20 | 17.34 | 16.94 | 17.31 | 582,069 | +0.08(+0.45%) |
Jun 01, 2009 | 16.67 | 17.28 | 16.63 | 17.23 | 420,773 | +0.82(+5.00%) |
May 29, 2009 | 16.44 | 16.66 | 16.13 | 16.41 | 494,074 | -0.02(-0.14%) |
May 28, 2009 | 16.05 | 16.71 | 15.87 | 16.44 | 544,006 | +0.55(+3.48%) |
May 27, 2009 | 16.33 | 16.37 | 15.86 | 15.88 | 398,732 | -0.50(-3.04%) |
May 26, 2009 | 15.43 | 16.49 | 15.41 | 16.38 | 575,331 | +0.84(+5.39%) |
May 22, 2009 | 15.54 | 15.87 | 15.35 | 15.54 | 406,329 | +0.07(+0.46%) |
May 21, 2009 | 15.47 | 15.81 | 15.40 | 15.47 | 484,840 | -0.18(-1.16%) |
May 20, 2009 | 15.94 | 15.95 | 15.64 | 15.65 | 463,773 | -0.21(-1.30%) |
May 19, 2009 | 15.56 | 16.04 | 15.44 | 15.86 | 608,148 | +0.32(+2.08%) |
May 18, 2009 | 15.19 | 15.57 | 15.13 | 15.54 | 564,027 | +0.51(+3.36%) |
May 15, 2009 | 15.48 | 15.48 | 14.98 | 15.03 | 433,720 | -0.47(-3.06%) |
May 14, 2009 | 15.45 | 15.58 | 15.24 | 15.50 | 476,564 | +0.08(+0.51%) |
May 13, 2009 | 15.65 | 15.77 | 15.42 | 15.43 | 437,026 | -0.47(-2.98%) |
May 12, 2009 | 16.03 | 16.03 | 15.64 | 15.90 | 561,450 | -0.09(-0.59%) |
May 11, 2009 | 15.84 | 16.11 | 15.84 | 15.99 | 358,028 | -0.12(-0.73%) |
May 08, 2009 | 15.98 | 16.37 | 15.88 | 16.11 | 559,276 | +0.47(+3.03%) |
May 07, 2009 | 15.52 | 15.76 | 15.38 | 15.64 | 497,257 | +0.30(+1.96%) |
May 06, 2009 | 15.76 | 15.85 | 15.28 | 15.34 | 421,197 | -0.31(-1.97%) |
May 05, 2009 | 16.11 | 16.22 | 15.62 | 15.65 | 405,122 | -0.54(-3.32%) |
May 04, 2009 | 16.03 | 16.28 | 16.01 | 16.18 | 414,795 | +0.17(+1.04%) |
May 01, 2009 | 15.96 | 16.09 | 15.84 | 16.02 | 339,971 | +0.06(+0.35%) |
Apr 30, 2009 | 16.29 | 16.42 | 15.93 | 15.96 | 382,613 | -0.14(-0.88%) |
Apr 29, 2009 | 15.95 | 16.22 | 15.83 | 16.10 | 828,977 | +0.25(+1.59%) |
Apr 28, 2009 | 15.71 | 16.07 | 15.71 | 15.85 | 928,152 | +0.02(+0.10%) |
Apr 27, 2009 | 15.71 | 15.97 | 15.62 | 15.84 | 727,604 | +0.01(+0.05%) |
Apr 24, 2009 | 16.18 | 16.18 | 15.73 | 15.83 | 740,770 | -0.20(-1.23%) |
Apr 23, 2009 | 16.33 | 16.56 | 15.86 | 16.03 | 483,455 | -0.34(-2.08%) |
Apr 22, 2009 | 16.45 | 16.66 | 16.35 | 16.37 | 304,809 | -0.29(-1.75%) |
Apr 21, 2009 | 16.56 | 16.75 | 16.48 | 16.66 | 357,596 | +0.07(+0.43%) |
Apr 20, 2009 | 16.56 | 16.65 | 16.45 | 16.59 | 535,118 | -0.18(-1.08%) |
Apr 17, 2009 | 16.89 | 17.03 | 16.71 | 16.77 | 556,930 | -0.17(-0.98%) |
Apr 16, 2009 | 16.79 | 17.07 | 16.63 | 16.93 | 253,904 | +0.28(+1.71%) |
Apr 15, 2009 | 16.32 | 16.65 | 16.32 | 16.65 | 429,653 | +0.17(+1.01%) |
Apr 14, 2009 | 16.54 | 16.65 | 16.44 | 16.48 | 433,764 | -0.29(-1.74%) |
Apr 13, 2009 | 17.03 | 17.03 | 16.48 | 16.78 | 340,697 | -0.25(-1.48%) |
Apr 09, 2009 | 16.89 | 17.03 | 16.69 | 17.03 | 515,692 | +0.49(+2.96%) |
Apr 08, 2009 | 16.36 | 16.54 | 16.32 | 16.54 | 513,857 | +0.32(+2.00%) |
Apr 07, 2009 | 16.28 | 16.55 | 16.22 | 16.22 | 610,956 | -0.28(-1.68%) |
Apr 06, 2009 | 16.43 | 16.62 | 16.25 | 16.49 | 588,505 | -0.13(-0.76%) |
Apr 03, 2009 | 16.64 | 16.80 | 16.36 | 16.62 | 429,981 | -0.09(-0.57%) |
Apr 02, 2009 | 16.89 | 16.99 | 16.67 | 16.71 | 382,691 | +0.14(+0.86%) |
Apr 01, 2009 | 16.46 | 16.70 | 16.27 | 16.57 | 415,829 | -0.07(-0.43%) |
Mar 31, 2009 | 16.74 | 17.01 | 16.43 | 16.64 | 298,814 | +0.08(+0.48%) |
Mar 30, 2009 | 16.51 | 16.76 | 16.35 | 16.56 | 460,268 | -0.98(-5.58%) |
Mar 26, 2009 | 17.35 | 17.60 | 17.11 | 17.54 | 409,353 | +0.40(+2.35%) |
Mar 25, 2009 | 16.74 | 17.40 | 16.73 | 17.14 | 536,133 | +0.53(+3.19%) |
Mar 24, 2009 | 16.64 | 16.82 | 16.50 | 16.61 | 481,508 | -0.24(-1.45%) |
Mar 23, 2009 | 16.38 | 16.86 | 16.34 | 16.86 | 629,257 | +0.90(+5.64%) |
Mar 20, 2009 | 16.16 | 16.45 | 15.95 | 15.95 | 441,271 | -0.16(-0.98%) |
Mar 19, 2009 | 15.91 | 16.22 | 15.79 | 16.11 | 353,682 | +0.39(+2.51%) |
Mar 18, 2009 | 15.25 | 15.81 | 15.16 | 15.72 | 627,759 | +0.25(+1.63%) |
Mar 17, 2009 | 15.01 | 15.53 | 14.94 | 15.47 | 521,787 | +0.49(+3.27%) |
Mar 16, 2009 | 14.91 | 15.41 | 14.86 | 14.98 | 474,732 | +0.21(+1.39%) |
Mar 13, 2009 | 14.38 | 14.79 | 14.34 | 14.77 | 0 | +0.43(+2.97%) |
Mar 12, 2009 | 13.93 | 14.44 | 13.72 | 14.34 | 422,137 | +0.32(+2.31%) |
Mar 11, 2009 | 14.22 | 14.30 | 13.92 | 14.02 | 379,966 | -0.17(-1.17%) |
Mar 10, 2009 | 14.21 | 14.32 | 14.02 | 14.19 | 521,555 | +0.30(+2.16%) |
Mar 09, 2009 | 13.75 | 14.04 | 13.66 | 13.89 | 1,203,618 | +0.04(+0.29%) |
Mar 06, 2009 | 13.78 | 14.11 | 13.49 | 13.85 | 0 | +0.05(+0.34%) |
Mar 05, 2009 | 14.10 | 14.18 | 13.62 | 13.80 | 514,625 | -0.50(-3.48%) |
Mar 04, 2009 | 14.47 | 14.67 | 13.96 | 14.30 | 682,494 | -0.29(-2.00%) |
Mar 02, 2009 | 15.17 | 15.35 | 14.55 | 14.59 | 716,117 | -0.81(-5.23%) |
Feb 27, 2009 | 16.22 | 16.52 | 15.28 | 15.39 | 0 | -1.12(-6.79%) |
Feb 26, 2009 | 16.97 | 17.06 | 16.49 | 16.52 | 241,694 | -0.34(-2.01%) |
Feb 25, 2009 | 16.97 | 17.17 | 16.64 | 16.86 | 360,040 | -0.20(-1.16%) |
Feb 24, 2009 | 16.96 | 17.19 | 16.62 | 17.05 | 484,472 | +0.33(+1.98%) |
Feb 23, 2009 | 17.06 | 17.24 | 16.62 | 16.72 | 331,943 | -0.32(-1.90%) |
Feb 20, 2009 | 17.57 | 17.72 | 16.75 | 17.04 | 473,073 | -0.78(-4.39%) |
Feb 19, 2009 | 17.99 | 18.16 | 17.78 | 17.83 | 223,967 | -0.14(-0.79%) |
Feb 18, 2009 | 18.58 | 18.62 | 17.87 | 17.97 | 325,305 | -0.49(-2.65%) |
Feb 17, 2009 | 18.76 | 18.98 | 18.46 | 18.46 | 311,830 | -0.66(-3.47%) |
Feb 13, 2009 | 19.34 | 19.44 | 19.00 | 19.12 | 257,436 | -0.14(-0.74%) |
Feb 12, 2009 | 19.04 | 19.32 | 18.76 | 19.26 | 309,516 | -0.16(-0.81%) |
Feb 11, 2009 | 19.74 | 19.74 | 19.30 | 19.42 | 192,062 | -0.23(-1.17%) |
Feb 10, 2009 | 20.31 | 20.43 | 19.54 | 19.65 | 457,266 | -0.70(-3.45%) |
Feb 09, 2009 | 20.58 | 20.67 | 20.16 | 20.35 | 257,477 | -0.36(-1.72%) |
Feb 06, 2009 | 20.39 | 20.84 | 20.15 | 20.71 | 228,239 | +0.25(+1.24%) |
Feb 05, 2009 | 20.03 | 20.65 | 19.94 | 20.46 | 317,064 | +0.32(+1.61%) |
Feb 04, 2009 | 19.96 | 20.44 | 19.86 | 20.13 | 369,916 | +0.15(+0.75%) |
Feb 03, 2009 | 20.45 | 20.54 | 19.82 | 19.98 | 499,515 | -0.39(-1.90%) |
Feb 02, 2009 | 20.13 | 20.51 | 20.01 | 20.37 | 483,318 | +0.02(+0.12%) |
Jan 30, 2009 | 20.54 | 20.82 | 20.23 | 20.35 | 0 | -0.03(-0.16%) |
Jan 29, 2009 | 20.11 | 20.69 | 20.07 | 20.38 | 251,189 | -0.06(-0.27%) |
Jan 28, 2009 | 20.48 | 20.59 | 20.15 | 20.43 | 243,540 | +0.36(+1.77%) |
Jan 27, 2009 | 20.12 | 20.25 | 19.66 | 20.08 | 303,275 | +0.17(+0.87%) |
Jan 26, 2009 | 19.59 | 20.08 | 19.33 | 19.90 | 367,784 | +0.39(+1.98%) |
Jan 23, 2009 | 19.07 | 19.62 | 19.03 | 19.52 | 211,298 | +0.06(+0.28%) |
Jan 22, 2009 | 19.27 | 19.63 | 18.93 | 19.46 | 257,587 | -0.17(-0.84%) |
Jan 21, 2009 | 19.56 | 19.69 | 18.96 | 19.63 | 283,637 | +0.31(+1.59%) |
Jan 20, 2009 | 19.58 | 19.88 | 19.26 | 19.32 | 390,237 | -0.50(-2.51%) |
Jan 16, 2009 | 19.75 | 20.01 | 19.41 | 19.82 | 0 | +0.24(+1.21%) |
Jan 15, 2009 | 19.41 | 19.73 | 18.98 | 19.58 | 341,546 | +0.24(+1.27%) |
Jan 14, 2009 | 19.20 | 19.61 | 19.07 | 19.34 | 306,444 | -0.28(-1.45%) |
Jan 13, 2009 | 19.49 | 19.68 | 19.31 | 19.62 | 268,978 | +0.15(+0.77%) |
Jan 12, 2009 | 19.44 | 19.60 | 19.21 | 19.47 | 366,573 | -0.01(-0.04%) |
Jan 09, 2009 | 19.71 | 19.72 | 19.21 | 19.48 | 402,661 | -0.42(-2.10%) |
Jan 08, 2009 | 19.56 | 19.98 | 19.49 | 19.90 | 257,796 | +0.24(+1.25%) |
Jan 07, 2009 | 19.87 | 19.94 | 19.41 | 19.65 | 310,669 | -0.52(-2.58%) |
Jan 06, 2009 | 20.14 | 20.44 | 19.99 | 20.17 | 364,814 | +0.15(+0.75%) |
Jan 05, 2009 | 20.05 | 20.18 | 19.71 | 20.02 | 295,141 | +0.04(+0.20%) |
Jan 02, 2009 | 19.86 | 20.13 | 19.74 | 19.98 | 0 | +0.06(+0.32%) |
Jan 01, 2009 | 19.75 | 19.94 | 19.55 | 19.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.75 | 19.94 | 19.55 | 19.92 | 461,462 | +0.28(+1.45%) |
Dec 30, 2008 | 19.46 | 19.64 | 19.34 | 19.64 | 314,904 | +0.44(+2.30%) |
Dec 29, 2008 | 19.48 | 19.52 | 18.98 | 19.19 | 291,100 | -0.36(-1.86%) |
Dec 26, 2008 | 19.30 | 19.59 | 19.23 | 19.56 | 165,378 | +0.34(+1.77%) |
Dec 24, 2008 | 18.96 | 19.35 | 18.96 | 19.22 | 146,117 | +0.04(+0.21%) |
Dec 23, 2008 | 19.69 | 19.86 | 19.04 | 19.18 | 311,076 | -0.37(-1.90%) |
Dec 22, 2008 | 19.46 | 19.56 | 19.07 | 19.55 | 360,360 | +0.11(+0.57%) |
Dec 19, 2008 | 19.29 | 20.05 | 19.19 | 19.44 | 770,917 | +0.36(+1.86%) |
Dec 18, 2008 | 19.13 | 19.64 | 18.89 | 19.08 | 234,537 | -0.12(-0.62%) |
Dec 17, 2008 | 19.16 | 19.50 | 18.95 | 19.20 | 332,998 | -0.15(-0.78%) |
Dec 16, 2008 | 18.91 | 19.41 | 18.61 | 19.35 | 522,398 | +0.71(+3.81%) |
Dec 15, 2008 | 19.15 | 19.33 | 18.30 | 18.64 | 317,402 | -0.47(-2.44%) |
Dec 12, 2008 | 18.06 | 19.15 | 17.96 | 19.11 | 477,261 | +0.69(+3.73%) |
Dec 11, 2008 | 18.62 | 19.07 | 18.13 | 18.42 | 489,937 | -0.36(-1.89%) |
Dec 10, 2008 | 19.02 | 19.20 | 18.51 | 18.77 | 410,355 | +0.02(+0.13%) |
Dec 09, 2008 | 19.15 | 19.80 | 18.63 | 18.75 | 434,953 | -0.62(-3.18%) |
Dec 08, 2008 | 19.71 | 20.22 | 19.11 | 19.37 | 540,370 | -0.28(-1.45%) |
Dec 05, 2008 | 18.97 | 19.70 | 18.58 | 19.65 | 571,352 | +0.30(+1.55%) |
Dec 04, 2008 | 19.57 | 19.88 | 18.85 | 19.35 | 587,768 | -0.43(-2.16%) |
Dec 03, 2008 | 19.16 | 20.13 | 18.64 | 19.78 | 510,664 | +0.20(+1.01%) |
Dec 02, 2008 | 19.41 | 19.81 | 18.74 | 19.58 | 631,509 | +0.56(+2.95%) |