Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 22.69 | 22.71 | 22.50 | 22.55 | 195,661 | -0.28(-1.22%) |
Aug 28, 2009 | 22.90 | 22.90 | 22.68 | 22.83 | 70,269 | +0.01(+0.04%) |
Aug 27, 2009 | 22.86 | 22.88 | 22.70 | 22.82 | 153,389 | -0.07(-0.30%) |
Aug 26, 2009 | 22.81 | 22.96 | 22.71 | 22.88 | 149,926 | +0.01(+0.03%) |
Aug 25, 2009 | 23.04 | 23.09 | 22.88 | 22.88 | 229,750 | -0.11(-0.46%) |
Aug 24, 2009 | 23.02 | 23.07 | 22.88 | 22.98 | 262,779 | +0.03(+0.14%) |
Aug 21, 2009 | 22.66 | 22.98 | 22.63 | 22.95 | 196,519 | +0.41(+1.82%) |
Aug 20, 2009 | 22.39 | 22.55 | 22.36 | 22.54 | 150,013 | +0.11(+0.50%) |
Aug 19, 2009 | 22.11 | 22.45 | 22.11 | 22.43 | 181,178 | +0.19(+0.86%) |
Aug 18, 2009 | 22.24 | 22.29 | 22.08 | 22.24 | 40,829 | +0.05(+0.23%) |
Aug 17, 2009 | 22.25 | 22.28 | 22.16 | 22.18 | 134,004 | -0.31(-1.40%) |
Aug 14, 2009 | 22.51 | 22.58 | 22.28 | 22.50 | 57,743 | -0.01(-0.04%) |
Aug 13, 2009 | 22.54 | 22.54 | 22.35 | 22.51 | 158,510 | -0.05(-0.23%) |
Aug 12, 2009 | 22.37 | 22.69 | 22.30 | 22.56 | 141,437 | +0.13(+0.60%) |
Aug 11, 2009 | 22.43 | 22.45 | 22.30 | 22.43 | 54,554 | -0.06(-0.27%) |
Aug 10, 2009 | 22.34 | 22.49 | 22.18 | 22.49 | 78,189 | +0.08(+0.36%) |
Aug 07, 2009 | 22.38 | 22.48 | 22.18 | 22.41 | 177,899 | +0.29(+1.33%) |
Aug 06, 2009 | 22.18 | 22.23 | 22.03 | 22.11 | 390,393 | -0.03(-0.14%) |
Aug 05, 2009 | 22.36 | 22.43 | 22.04 | 22.14 | 65,545 | -0.17(-0.76%) |
Aug 04, 2009 | 22.48 | 22.50 | 22.28 | 22.31 | 143,840 | -0.25(-1.12%) |
Aug 03, 2009 | 22.50 | 22.60 | 22.34 | 22.57 | 202,377 | +0.20(+0.90%) |
Jul 31, 2009 | 22.54 | 22.62 | 22.32 | 22.37 | 99,035 | -0.21(-0.92%) |
Jul 30, 2009 | 22.48 | 22.73 | 22.38 | 22.57 | 139,250 | +0.31(+1.38%) |
Jul 29, 2009 | 22.30 | 22.38 | 22.01 | 22.27 | 46,496 | -0.11(-0.47%) |
Jul 28, 2009 | 22.62 | 22.63 | 22.21 | 22.37 | 90,565 | -0.29(-1.30%) |
Jul 27, 2009 | 22.60 | 22.69 | 22.56 | 22.67 | 88,880 | -0.03(-0.11%) |
Jul 24, 2009 | 22.34 | 22.71 | 22.34 | 22.69 | 1,872 | +0.35(+1.55%) |
Jul 23, 2009 | 21.82 | 22.44 | 21.82 | 22.35 | 197,474 | +0.53(+2.41%) |
Jul 22, 2009 | 21.85 | 21.95 | 21.73 | 21.82 | 157,496 | -0.07(-0.32%) |
Jul 21, 2009 | 21.77 | 21.92 | 21.69 | 21.89 | 272,787 | +0.22(+1.01%) |
Jul 20, 2009 | 21.55 | 21.67 | 21.40 | 21.67 | 174,419 | +0.16(+0.76%) |
Jul 17, 2009 | 21.63 | 21.65 | 21.36 | 21.51 | 135,212 | -0.12(-0.56%) |
Jul 16, 2009 | 21.55 | 21.70 | 21.34 | 21.63 | 308,112 | +0.04(+0.19%) |
Jul 15, 2009 | 21.23 | 21.61 | 21.23 | 21.59 | 146,702 | +0.41(+1.92%) |
Jul 14, 2009 | 21.02 | 21.19 | 20.90 | 21.18 | 104,546 | +0.21(+0.99%) |
Jul 13, 2009 | 20.61 | 20.99 | 20.61 | 20.97 | 141,896 | +0.30(+1.44%) |
Jul 10, 2009 | 20.76 | 20.76 | 20.49 | 20.68 | 125,036 | -0.08(-0.37%) |
Jul 09, 2009 | 20.78 | 20.90 | 20.51 | 20.75 | 148,824 | +0.07(+0.32%) |
Jul 08, 2009 | 20.85 | 20.99 | 20.51 | 20.69 | 354,902 | -0.05(-0.24%) |
Jul 07, 2009 | 21.18 | 21.20 | 20.72 | 20.74 | 182,823 | -0.46(-2.15%) |
Jul 06, 2009 | 20.96 | 21.24 | 20.89 | 21.19 | 251,273 | +0.07(+0.32%) |
Jul 02, 2009 | 21.63 | 21.63 | 21.09 | 21.12 | 363,852 | -0.62(-2.84%) |
Jul 01, 2009 | 21.55 | 21.80 | 21.55 | 21.74 | 300,160 | +0.33(+1.56%) |
Jun 30, 2009 | 21.59 | 21.59 | 21.19 | 21.41 | 364,676 | -0.14(-0.65%) |
Jun 29, 2009 | 21.27 | 21.57 | 21.22 | 21.55 | 146,246 | +0.30(+1.42%) |
Jun 26, 2009 | 21.33 | 21.36 | 21.15 | 21.25 | 264,501 | -0.10(-0.45%) |
Jun 25, 2009 | 21.02 | 21.40 | 20.98 | 21.35 | 387,796 | +0.39(+1.85%) |
Jun 24, 2009 | 20.89 | 21.10 | 20.82 | 20.96 | 489,599 | -0.08(-0.40%) |
Jun 23, 2009 | 21.26 | 21.26 | 20.94 | 21.04 | 568,098 | -0.21(-1.00%) |
Jun 22, 2009 | 21.21 | 21.43 | 21.15 | 21.25 | 509,531 | -0.05(-0.23%) |
Jun 19, 2009 | 21.62 | 21.74 | 21.27 | 21.30 | 343,743 | -0.24(-1.10%) |
Jun 18, 2009 | 21.11 | 21.60 | 21.11 | 21.54 | 447,668 | +0.45(+2.11%) |
Jun 17, 2009 | 21.08 | 21.26 | 20.97 | 21.09 | 547,059 | -0.03(-0.14%) |
Jun 16, 2009 | 21.32 | 21.38 | 21.00 | 21.12 | 466,838 | -0.10(-0.47%) |
Jun 15, 2009 | 21.56 | 21.56 | 21.05 | 21.22 | 542,675 | -0.46(-2.13%) |
Jun 12, 2009 | 21.35 | 21.78 | 21.15 | 21.68 | 833,982 | +0.27(+1.26%) |
Jun 11, 2009 | 21.08 | 21.65 | 21.08 | 21.41 | 720,736 | +0.42(+1.98%) |
Jun 10, 2009 | 20.79 | 21.04 | 20.74 | 21.00 | 572,105 | +0.32(+1.53%) |
Jun 09, 2009 | 20.84 | 20.88 | 20.64 | 20.68 | 418,949 | -0.12(-0.55%) |
Jun 08, 2009 | 20.77 | 20.93 | 20.55 | 20.79 | 526,363 | -0.12(-0.58%) |
Jun 05, 2009 | 20.99 | 21.13 | 20.70 | 20.92 | 920,361 | +0.08(+0.38%) |
Jun 04, 2009 | 20.73 | 20.88 | 20.72 | 20.84 | 532,882 | +0.17(+0.82%) |
Jun 03, 2009 | 21.04 | 21.05 | 20.44 | 20.67 | 350,215 | -0.37(-1.77%) |
Jun 02, 2009 | 21.26 | 21.31 | 21.03 | 21.04 | 430,305 | -0.20(-0.92%) |
Jun 01, 2009 | 20.74 | 21.32 | 20.66 | 21.23 | 446,148 | +0.68(+3.30%) |
May 29, 2009 | 20.44 | 20.62 | 20.24 | 20.55 | 346,249 | +0.16(+0.80%) |
May 28, 2009 | 20.07 | 20.48 | 20.03 | 20.39 | 256,971 | +0.40(+2.00%) |
May 27, 2009 | 20.36 | 20.36 | 19.96 | 19.99 | 151,358 | -0.35(-1.72%) |
May 26, 2009 | 19.76 | 20.35 | 19.61 | 20.34 | 430,405 | +0.53(+2.69%) |
May 22, 2009 | 19.68 | 19.97 | 19.67 | 19.81 | 364,850 | +0.12(+0.59%) |
May 21, 2009 | 19.72 | 19.78 | 19.57 | 19.69 | 684,072 | -0.21(-1.05%) |
May 20, 2009 | 20.26 | 20.31 | 19.89 | 19.90 | 358,041 | -0.28(-1.38%) |
May 19, 2009 | 19.86 | 20.31 | 19.85 | 20.18 | 246,985 | +0.34(+1.70%) |
May 18, 2009 | 19.91 | 19.98 | 19.64 | 19.84 | 180,208 | +0.05(+0.26%) |
May 15, 2009 | 20.13 | 20.13 | 19.65 | 19.79 | 224,321 | -0.45(-2.20%) |
May 14, 2009 | 20.25 | 20.43 | 20.05 | 20.24 | 273,436 | -0.07(-0.33%) |
May 13, 2009 | 20.68 | 20.73 | 20.25 | 20.30 | 261,996 | -0.54(-2.61%) |
May 12, 2009 | 20.75 | 20.91 | 20.68 | 20.85 | 397,813 | +0.06(+0.28%) |
May 11, 2009 | 20.60 | 20.95 | 20.60 | 20.79 | 483,361 | -0.10(-0.49%) |
May 08, 2009 | 20.59 | 21.24 | 20.51 | 20.89 | 483,283 | +0.36(+1.76%) |
May 07, 2009 | 20.54 | 20.61 | 20.43 | 20.53 | 229,866 | +0.14(+0.71%) |
May 06, 2009 | 20.67 | 20.67 | 20.29 | 20.39 | 289,872 | -0.07(-0.33%) |
May 05, 2009 | 20.51 | 20.52 | 20.23 | 20.45 | 398,593 | -0.01(-0.05%) |
May 04, 2009 | 20.29 | 20.48 | 20.28 | 20.46 | 304,782 | +0.33(+1.64%) |
May 01, 2009 | 19.66 | 20.13 | 19.66 | 20.13 | 349,023 | +0.40(+2.05%) |
Apr 30, 2009 | 19.96 | 20.00 | 19.53 | 19.73 | 678,143 | +0.03(+0.13%) |
Apr 29, 2009 | 19.67 | 19.84 | 19.57 | 19.70 | 228,221 | +0.19(+0.95%) |
Apr 28, 2009 | 19.40 | 19.70 | 19.36 | 19.52 | 316,940 | +0.04(+0.20%) |
Apr 27, 2009 | 19.05 | 19.63 | 19.05 | 19.48 | 228,087 | +0.19(+1.00%) |
Apr 24, 2009 | 19.37 | 19.49 | 19.18 | 19.29 | 557,732 | -0.06(-0.33%) |
Apr 23, 2009 | 19.49 | 19.49 | 19.21 | 19.35 | 406,723 | +0.01(+0.05%) |
Apr 22, 2009 | 19.45 | 19.59 | 19.27 | 19.34 | 612,083 | -0.21(-1.05%) |
Apr 21, 2009 | 19.33 | 19.66 | 19.33 | 19.55 | 294,403 | +0.09(+0.46%) |
Apr 20, 2009 | 19.51 | 19.69 | 19.45 | 19.46 | 514,805 | -0.31(-1.59%) |
Apr 17, 2009 | 19.69 | 19.86 | 19.66 | 19.77 | 283,512 | +0.04(+0.18%) |
Apr 16, 2009 | 19.86 | 19.86 | 19.56 | 19.74 | 355,941 | +0.12(+0.60%) |
Apr 15, 2009 | 19.35 | 19.67 | 19.35 | 19.62 | 512,904 | +0.25(+1.31%) |
Apr 14, 2009 | 19.51 | 19.56 | 19.33 | 19.36 | 568,423 | -0.29(-1.50%) |
Apr 13, 2009 | 19.75 | 19.81 | 19.51 | 19.66 | 308,521 | -0.24(-1.21%) |
Apr 09, 2009 | 20.18 | 20.29 | 19.69 | 19.90 | 431,325 | +0.06(+0.30%) |
Apr 08, 2009 | 19.61 | 19.87 | 19.53 | 19.84 | 331,544 | +0.28(+1.43%) |
Apr 07, 2009 | 19.48 | 19.78 | 19.38 | 19.56 | 290,602 | -0.17(-0.84%) |
Apr 06, 2009 | 19.83 | 19.95 | 19.63 | 19.73 | 170,603 | -0.21(-1.04%) |
Apr 03, 2009 | 19.83 | 19.96 | 19.69 | 19.94 | 555,438 | +0.14(+0.71%) |
Apr 02, 2009 | 19.83 | 20.01 | 19.51 | 19.80 | 487,546 | +0.34(+1.74%) |
Apr 01, 2009 | 19.06 | 19.63 | 19.06 | 19.46 | 296,107 | -0.04(-0.23%) |
Mar 31, 2009 | 19.27 | 19.75 | 19.27 | 19.50 | 211,354 | +0.32(+1.65%) |
Mar 30, 2009 | 19.18 | 19.34 | 18.98 | 19.19 | 186,652 | -0.69(-3.46%) |
Mar 26, 2009 | 19.64 | 19.89 | 19.41 | 19.87 | 400,335 | +0.32(+1.65%) |
Mar 25, 2009 | 19.68 | 19.91 | 19.26 | 19.55 | 228,639 | -0.24(-1.23%) |
Mar 24, 2009 | 20.18 | 20.18 | 19.76 | 19.79 | 263,256 | -0.42(-2.08%) |
Mar 23, 2009 | 19.70 | 20.21 | 19.70 | 20.21 | 404,207 | +0.86(+4.42%) |
Mar 20, 2009 | 19.64 | 19.89 | 19.36 | 19.36 | 471,444 | -0.25(-1.26%) |
Mar 19, 2009 | 19.35 | 19.66 | 19.26 | 19.61 | 696,420 | +0.31(+1.59%) |
Mar 18, 2009 | 18.66 | 19.44 | 18.48 | 19.30 | 372,458 | +0.51(+2.73%) |
Mar 17, 2009 | 18.52 | 18.79 | 18.26 | 18.78 | 209,473 | +0.30(+1.65%) |
Mar 16, 2009 | 18.12 | 18.75 | 18.12 | 18.48 | 640,914 | +0.48(+2.67%) |
Mar 13, 2009 | 17.94 | 18.07 | 17.78 | 18.00 | 0 | +0.27(+1.52%) |
Mar 12, 2009 | 17.39 | 17.81 | 17.33 | 17.73 | 210,147 | +0.27(+1.54%) |
Mar 11, 2009 | 17.71 | 17.71 | 17.43 | 17.46 | 452,155 | -0.09(-0.49%) |
Mar 10, 2009 | 17.47 | 17.75 | 17.27 | 17.55 | 379,280 | +0.37(+2.18%) |
Mar 09, 2009 | 17.36 | 17.57 | 17.03 | 17.17 | 364,604 | -0.41(-2.32%) |
Mar 06, 2009 | 17.60 | 18.05 | 17.14 | 17.58 | 0 | +0.13(+0.73%) |
Mar 05, 2009 | 17.79 | 17.79 | 17.29 | 17.45 | 591,465 | -0.70(-3.83%) |
Mar 04, 2009 | 17.95 | 18.38 | 17.86 | 18.15 | 349,638 | -0.33(-1.77%) |
Mar 02, 2009 | 18.91 | 19.14 | 18.43 | 18.47 | 2,186,921 | -0.73(-3.80%) |
Feb 27, 2009 | 19.30 | 19.56 | 18.90 | 19.20 | 0 | -0.30(-1.56%) |
Feb 26, 2009 | 19.95 | 20.04 | 19.43 | 19.51 | 438,053 | -0.30(-1.52%) |
Feb 25, 2009 | 19.85 | 20.02 | 19.67 | 19.81 | 367,962 | -0.12(-0.63%) |
Feb 24, 2009 | 19.44 | 20.49 | 19.44 | 19.94 | 244,692 | +0.59(+3.07%) |
Feb 23, 2009 | 19.97 | 20.07 | 19.26 | 19.34 | 245,472 | -0.51(-2.55%) |
Feb 20, 2009 | 20.19 | 20.24 | 19.49 | 19.85 | 1,254,177 | -0.52(-2.55%) |
Feb 19, 2009 | 20.45 | 20.62 | 20.30 | 20.37 | 664,272 | +0.07(+0.33%) |
Feb 18, 2009 | 20.62 | 20.77 | 20.19 | 20.30 | 1,569,754 | -0.29(-1.42%) |
Feb 17, 2009 | 21.12 | 21.12 | 20.59 | 20.59 | 1,241,345 | -1.00(-4.64%) |
Feb 13, 2009 | 21.59 | 21.86 | 21.55 | 21.60 | 756,092 | -0.05(-0.23%) |
Feb 12, 2009 | 21.65 | 21.68 | 21.18 | 21.64 | 1,334,433 | -0.19(-0.86%) |
Feb 11, 2009 | 22.05 | 22.24 | 21.68 | 21.83 | 873,514 | -0.19(-0.87%) |
Feb 10, 2009 | 22.65 | 22.69 | 21.89 | 22.02 | 829,426 | -0.62(-2.72%) |
Feb 09, 2009 | 22.82 | 22.82 | 22.43 | 22.64 | 720,630 | -0.23(-1.01%) |
Feb 06, 2009 | 22.49 | 23.03 | 22.47 | 22.87 | 1,139,289 | +0.27(+1.18%) |
Feb 05, 2009 | 22.41 | 22.73 | 22.23 | 22.60 | 973,411 | +0.13(+0.57%) |
Feb 04, 2009 | 22.59 | 22.67 | 22.23 | 22.48 | 1,054,562 | +0.20(+0.88%) |
Feb 03, 2009 | 22.13 | 22.42 | 21.98 | 22.28 | 1,046,186 | +0.17(+0.75%) |
Feb 02, 2009 | 21.78 | 22.25 | 21.66 | 22.11 | 1,246,004 | +0.15(+0.67%) |
Jan 30, 2009 | 22.50 | 22.62 | 21.87 | 21.97 | 0 | -0.53(-2.35%) |
Jan 29, 2009 | 22.38 | 22.89 | 22.34 | 22.50 | 859,593 | -0.11(-0.48%) |
Jan 28, 2009 | 21.93 | 22.75 | 21.93 | 22.60 | 1,222,166 | +0.15(+0.67%) |
Jan 27, 2009 | 22.43 | 22.62 | 22.19 | 22.45 | 878,963 | +0.11(+0.50%) |
Jan 26, 2009 | 21.94 | 22.54 | 21.93 | 22.34 | 1,055,389 | +0.47(+2.15%) |
Jan 23, 2009 | 21.46 | 21.92 | 21.35 | 21.87 | 703,332 | +0.04(+0.21%) |
Jan 22, 2009 | 21.71 | 21.98 | 21.55 | 21.83 | 912,079 | -0.01(-0.03%) |
Jan 21, 2009 | 21.91 | 21.93 | 21.32 | 21.83 | 930,927 | +0.26(+1.19%) |
Jan 20, 2009 | 22.01 | 22.15 | 21.52 | 21.58 | 780,658 | -0.44(-1.99%) |
Jan 16, 2009 | 21.90 | 22.21 | 21.73 | 22.02 | 683,897 | +0.45(+2.06%) |
Jan 15, 2009 | 21.39 | 21.63 | 21.13 | 21.57 | 401,933 | +0.04(+0.21%) |
Jan 14, 2009 | 21.60 | 21.60 | 21.05 | 21.52 | 598,986 | -0.27(-1.24%) |
Jan 13, 2009 | 22.15 | 22.15 | 21.67 | 21.79 | 341,181 | -0.38(-1.73%) |
Jan 12, 2009 | 22.24 | 22.35 | 22.08 | 22.18 | 255,814 | -0.04(-0.19%) |
Jan 09, 2009 | 22.45 | 22.53 | 22.10 | 22.22 | 175,904 | -0.23(-1.03%) |
Jan 08, 2009 | 22.24 | 22.46 | 22.12 | 22.45 | 1,208,542 | +0.10(+0.43%) |
Jan 07, 2009 | 22.59 | 22.64 | 22.24 | 22.35 | 722,349 | -0.42(-1.84%) |
Jan 06, 2009 | 23.05 | 23.29 | 22.68 | 22.77 | 1,387,405 | -0.13(-0.57%) |
Jan 05, 2009 | 22.78 | 22.94 | 22.63 | 22.91 | 1,256,156 | +0.23(+1.03%) |
Jan 02, 2009 | 22.28 | 22.84 | 22.23 | 22.67 | 0 | +0.45(+2.02%) |
Jan 01, 2009 | 21.94 | 22.31 | 21.92 | 22.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.94 | 22.31 | 21.92 | 22.22 | 836,379 | +0.41(+1.88%) |
Dec 30, 2008 | 21.47 | 21.83 | 21.46 | 21.81 | 477,551 | +0.39(+1.84%) |
Dec 29, 2008 | 21.39 | 21.45 | 21.11 | 21.42 | 347,397 | -0.04(-0.18%) |
Dec 26, 2008 | 21.26 | 21.54 | 21.26 | 21.46 | 96,173 | +0.16(+0.77%) |
Dec 24, 2008 | 21.36 | 21.36 | 21.12 | 21.29 | 113,134 | +0.09(+0.41%) |
Dec 23, 2008 | 21.48 | 21.63 | 21.12 | 21.21 | 213,845 | -0.40(-1.84%) |
Dec 22, 2008 | 22.11 | 22.11 | 21.38 | 21.60 | 742,649 | -0.19(-0.87%) |
Dec 19, 2008 | 21.93 | 22.27 | 21.76 | 21.79 | 725,273 | +0.02(+0.07%) |
Dec 18, 2008 | 21.90 | 22.21 | 21.63 | 21.78 | 793,961 | +0.05(+0.22%) |
Dec 17, 2008 | 22.12 | 22.16 | 21.73 | 21.73 | 670,120 | -0.58(-2.61%) |
Dec 16, 2008 | 21.72 | 22.37 | 21.72 | 22.31 | 491,141 | +0.73(+3.37%) |
Dec 15, 2008 | 21.97 | 22.08 | 21.34 | 21.59 | 490,274 | -0.32(-1.45%) |
Dec 12, 2008 | 21.19 | 22.01 | 21.18 | 21.90 | 719,095 | +0.08(+0.38%) |
Dec 11, 2008 | 21.87 | 22.38 | 21.64 | 21.82 | 867,014 | -0.21(-0.97%) |
Dec 10, 2008 | 21.68 | 22.18 | 21.68 | 22.03 | 637,466 | +0.41(+1.92%) |
Dec 09, 2008 | 21.67 | 22.03 | 21.51 | 21.62 | 596,957 | -0.27(-1.23%) |
Dec 08, 2008 | 22.34 | 22.34 | 21.59 | 21.89 | 491,097 | +0.18(+0.81%) |
Dec 05, 2008 | 21.05 | 21.76 | 20.43 | 21.71 | 532,205 | +0.48(+2.26%) |
Dec 04, 2008 | 21.99 | 22.21 | 20.90 | 21.23 | 437,301 | -0.96(-4.32%) |
Dec 03, 2008 | 21.64 | 22.23 | 21.40 | 22.19 | 591,387 | +0.45(+2.06%) |
Dec 02, 2008 | 21.53 | 21.83 | 21.15 | 21.74 | 499,445 | +0.40(+1.89%) |
Dec 01, 2008 | 22.43 | 22.43 | 21.33 | 21.34 | 676,102 | -1.52(-6.66%) |
Nov 28, 2008 | 22.37 | 22.86 | 22.21 | 22.86 | 124,065 | +0.42(+1.89%) |
Nov 26, 2008 | 21.80 | 22.55 | 21.75 | 22.44 | 355,564 | +0.24(+1.08%) |
Nov 25, 2008 | 22.16 | 22.56 | 21.74 | 22.20 | 310,371 | +0.16(+0.74%) |
Nov 24, 2008 | 21.72 | 22.52 | 21.43 | 22.03 | 425,896 | +0.50(+2.34%) |
Nov 21, 2008 | 20.04 | 21.66 | 19.88 | 21.53 | 936,447 | +1.57(+7.85%) |
Nov 20, 2008 | 21.05 | 21.23 | 19.73 | 19.96 | 676,302 | -1.21(-5.73%) |
Nov 19, 2008 | 21.71 | 22.38 | 21.15 | 21.18 | 239,886 | -0.71(-3.22%) |
Nov 18, 2008 | 21.79 | 22.20 | 21.22 | 21.88 | 378,740 | -0.05(-0.25%) |
Nov 17, 2008 | 21.62 | 22.53 | 21.48 | 21.94 | 304,876 | +0.10(+0.44%) |
Nov 14, 2008 | 22.26 | 22.86 | 21.55 | 21.84 | 279,315 | -0.73(-3.23%) |
Nov 13, 2008 | 21.22 | 22.57 | 20.67 | 22.57 | 571,640 | +1.52(+7.24%) |
Nov 12, 2008 | 21.41 | 21.56 | 20.97 | 21.05 | 310,037 | -0.62(-2.88%) |
Nov 11, 2008 | 21.66 | 22.14 | 21.19 | 21.67 | 426,214 | -0.13(-0.59%) |
Nov 10, 2008 | 22.79 | 22.84 | 21.46 | 21.80 | 530,127 | -0.44(-1.99%) |
Nov 07, 2008 | 21.43 | 22.28 | 21.43 | 22.24 | 427,172 | +0.98(+4.61%) |
Nov 06, 2008 | 22.11 | 22.31 | 21.06 | 21.26 | 356,743 | -0.96(-4.33%) |
Nov 05, 2008 | 22.83 | 22.95 | 22.14 | 22.22 | 553,235 | -0.90(-3.88%) |
Nov 04, 2008 | 23.01 | 23.34 | 22.59 | 23.12 | 376,497 | +0.55(+2.46%) |
Nov 03, 2008 | 22.59 | 22.73 | 22.23 | 22.57 | 1,280,721 | -0.02(-0.09%) |
Oct 31, 2008 | 22.84 | 23.07 | 22.41 | 22.59 | 493,213 | -0.25(-1.10%) |
Oct 30, 2008 | 22.43 | 23.07 | 21.98 | 22.84 | 509,908 | +0.97(+4.42%) |
Oct 29, 2008 | 22.07 | 22.62 | 21.68 | 21.87 | 578,602 | -0.33(-1.49%) |
Oct 28, 2008 | 20.87 | 22.32 | 20.05 | 22.20 | 667,299 | +1.93(+9.50%) |
Oct 27, 2008 | 20.89 | 21.21 | 20.27 | 20.27 | 678,502 | -0.80(-3.79%) |
Oct 24, 2008 | 20.80 | 21.35 | 20.02 | 21.07 | 1,147,194 | -0.64(-2.97%) |
Oct 23, 2008 | 20.95 | 22.03 | 20.21 | 21.72 | 1,243,630 | +0.86(+4.10%) |
Oct 22, 2008 | 21.54 | 21.74 | 20.19 | 20.86 | 600,989 | -1.34(-6.03%) |
Oct 21, 2008 | 22.80 | 22.85 | 22.07 | 22.20 | 567,749 | -0.76(-3.29%) |
Oct 20, 2008 | 21.24 | 22.96 | 21.24 | 22.96 | 566,323 | +1.83(+8.64%) |
Oct 17, 2008 | 20.75 | 22.23 | 20.30 | 21.13 | 780,224 | +0.19(+0.89%) |
Oct 16, 2008 | 20.09 | 20.96 | 19.33 | 20.94 | 928,299 | +0.84(+4.19%) |
Oct 15, 2008 | 21.51 | 21.51 | 20.10 | 20.10 | 459,239 | -1.92(-8.70%) |
Oct 14, 2008 | 23.64 | 23.95 | 21.04 | 22.02 | 584,993 | -0.06(-0.29%) |
Oct 13, 2008 | 20.74 | 22.08 | 20.08 | 22.08 | 393,797 | +1.95(+9.71%) |
Oct 10, 2008 | 18.97 | 20.25 | 17.73 | 20.13 | 1,109,023 | -0.54(-2.60%) |
Oct 09, 2008 | 22.06 | 22.10 | 20.36 | 20.67 | 972,053 | -1.21(-5.54%) |
Oct 08, 2008 | 21.75 | 22.54 | 21.35 | 21.88 | 542,029 | -0.37(-1.66%) |
Oct 07, 2008 | 23.07 | 23.56 | 22.19 | 22.25 | 391,466 | -0.99(-4.25%) |
Oct 06, 2008 | 23.79 | 24.77 | 22.35 | 23.23 | 736,660 | -1.29(-5.27%) |
Oct 03, 2008 | 24.91 | 25.40 | 24.39 | 24.52 | 558,771 | -0.19(-0.76%) |
Oct 02, 2008 | 25.35 | 25.47 | 24.63 | 24.71 | 376,372 | -0.79(-3.08%) |
Oct 01, 2008 | 25.02 | 25.65 | 25.02 | 25.50 | 523,283 | +0.23(+0.93%) |
Sep 30, 2008 | 25.48 | 25.76 | 25.01 | 25.26 | 324,189 | -0.20(-0.78%) |
Sep 29, 2008 | 26.65 | 26.65 | 25.07 | 25.46 | 758,258 | -1.21(-4.53%) |
Sep 26, 2008 | 26.42 | 26.70 | 25.72 | 26.67 | 0 | -0.20(-0.75%) |
Sep 25, 2008 | 26.29 | 27.02 | 26.04 | 26.87 | 303,144 | +0.70(+2.68%) |
Sep 24, 2008 | 26.46 | 26.46 | 25.85 | 26.17 | 103,472 | -0.29(-1.09%) |
Sep 23, 2008 | 26.75 | 27.02 | 26.44 | 26.46 | 312,927 | -0.36(-1.34%) |
Sep 22, 2008 | 27.87 | 27.87 | 26.72 | 26.82 | 422,185 | -0.55(-2.00%) |
Sep 19, 2008 | 28.39 | 28.39 | 26.68 | 27.37 | 0 | +0.89(+3.35%) |
Sep 18, 2008 | 25.59 | 26.71 | 25.59 | 26.48 | 1,363,014 | +0.80(+3.13%) |
Sep 17, 2008 | 26.28 | 26.87 | 25.64 | 25.67 | 1,254,683 | -1.34(-4.96%) |
Sep 16, 2008 | 26.33 | 27.19 | 25.84 | 27.01 | 1,434,638 | -0.17(-0.63%) |
Sep 15, 2008 | 27.37 | 27.91 | 27.16 | 27.19 | 1,046,732 | -0.98(-3.47%) |
Sep 12, 2008 | 27.62 | 28.32 | 27.62 | 28.16 | 651,658 | +0.40(+1.45%) |
Sep 11, 2008 | 27.87 | 27.87 | 27.00 | 27.76 | 2,067,212 | +0.32(+1.16%) |
Sep 10, 2008 | 27.32 | 27.60 | 27.29 | 27.44 | 379,845 | +0.17(+0.63%) |
Sep 09, 2008 | 27.94 | 28.36 | 27.24 | 27.27 | 703,367 | -0.90(-3.21%) |
Sep 08, 2008 | 28.35 | 28.35 | 27.56 | 28.17 | 698,258 | +0.57(+2.08%) |
Sep 05, 2008 | 27.96 | 27.98 | 27.34 | 27.60 | 0 | -0.49(-1.73%) |
Sep 04, 2008 | 28.37 | 28.46 | 27.91 | 28.08 | 626,753 | -0.33(-1.15%) |
Sep 03, 2008 | 28.66 | 28.74 | 28.25 | 28.41 | 317,480 | -0.37(-1.28%) |