Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 28.63 | 28.94 | 28.46 | 28.78 | 206,643 | +0.08(+0.29%) |
Nov 27, 2009 | 28.32 | 29.06 | 28.32 | 28.69 | 77,698 | -0.93(-3.13%) |
Nov 25, 2009 | 29.51 | 29.63 | 29.34 | 29.62 | 145,167 | +0.32(+1.09%) |
Nov 24, 2009 | 29.30 | 29.35 | 29.08 | 29.30 | 351,369 | +0.20(+0.70%) |
Nov 23, 2009 | 29.23 | 29.41 | 29.07 | 29.10 | 157,966 | +0.42(+1.47%) |
Nov 20, 2009 | 28.61 | 28.69 | 28.49 | 28.68 | 49,498 | -0.45(-1.55%) |
Nov 19, 2009 | 29.15 | 29.15 | 28.79 | 29.13 | 69,994 | -0.44(-1.48%) |
Nov 18, 2009 | 29.53 | 29.61 | 29.40 | 29.57 | 74,850 | +0.28(+0.96%) |
Nov 17, 2009 | 29.20 | 29.31 | 28.98 | 29.28 | 291,720 | -0.03(-0.12%) |
Nov 16, 2009 | 29.17 | 29.53 | 29.17 | 29.32 | 93,218 | +0.29(+0.99%) |
Nov 13, 2009 | 28.76 | 29.13 | 28.60 | 29.03 | 194,089 | +0.31(+1.08%) |
Nov 12, 2009 | 29.07 | 29.16 | 28.62 | 28.72 | 298,997 | -0.24(-0.82%) |
Nov 11, 2009 | 29.18 | 29.25 | 28.85 | 28.96 | 155,632 | -0.06(-0.19%) |
Nov 10, 2009 | 28.99 | 29.05 | 28.78 | 29.01 | 152,772 | -0.12(-0.41%) |
Nov 09, 2009 | 28.72 | 29.16 | 28.72 | 29.13 | 176,987 | +0.94(+3.33%) |
Nov 06, 2009 | 27.92 | 28.29 | 27.83 | 28.19 | 134,630 | +0.08(+0.28%) |
Nov 05, 2009 | 28.06 | 28.31 | 27.95 | 28.11 | 142,007 | +0.64(+2.33%) |
Nov 04, 2009 | 27.52 | 27.82 | 27.41 | 27.47 | 266,455 | +0.27(+0.99%) |
Nov 03, 2009 | 26.88 | 27.30 | 26.81 | 27.20 | 273,579 | -0.21(-0.78%) |
Nov 02, 2009 | 27.40 | 27.92 | 27.10 | 27.42 | 290,915 | +0.14(+0.52%) |
Oct 30, 2009 | 28.14 | 28.14 | 27.26 | 27.28 | 176,381 | -1.18(-4.13%) |
Oct 29, 2009 | 28.03 | 28.53 | 27.96 | 28.45 | 195,929 | +1.18(+4.31%) |
Oct 28, 2009 | 27.71 | 27.97 | 27.22 | 27.28 | 278,020 | -0.74(-2.65%) |
Oct 27, 2009 | 28.37 | 28.45 | 27.97 | 28.02 | 374,246 | -0.26(-0.92%) |
Oct 26, 2009 | 28.94 | 29.09 | 28.20 | 28.28 | 300,854 | -0.66(-2.28%) |
Oct 23, 2009 | 28.98 | 28.98 | 28.74 | 28.94 | 101,683 | -0.42(-1.42%) |
Oct 22, 2009 | 28.98 | 29.45 | 28.81 | 29.35 | 135,756 | +0.32(+1.10%) |
Oct 21, 2009 | 28.76 | 29.32 | 28.69 | 29.03 | 92,738 | +0.12(+0.43%) |
Oct 20, 2009 | 28.68 | 28.91 | 28.68 | 28.91 | 194,748 | -0.21(-0.73%) |
Oct 19, 2009 | 29.05 | 29.22 | 28.85 | 29.12 | 130,907 | +0.50(+1.73%) |
Oct 16, 2009 | 28.52 | 28.71 | 28.30 | 28.63 | 215,222 | -0.46(-1.57%) |
Oct 15, 2009 | 28.94 | 29.08 | 28.82 | 29.08 | 118,151 | +0.08(+0.29%) |
Oct 14, 2009 | 28.77 | 29.03 | 28.77 | 29.00 | 144,210 | +0.79(+2.79%) |
Oct 13, 2009 | 28.22 | 28.34 | 27.99 | 28.21 | 933,270 | -0.07(-0.26%) |
Oct 12, 2009 | 28.66 | 28.67 | 28.26 | 28.28 | 107,570 | +0.03(+0.10%) |
Oct 09, 2009 | 28.24 | 28.32 | 28.14 | 28.26 | 92,604 | -0.20(-0.71%) |
Oct 08, 2009 | 28.42 | 28.65 | 28.30 | 28.46 | 140,949 | +0.26(+0.94%) |
Oct 07, 2009 | 28.25 | 28.32 | 28.01 | 28.19 | 443,924 | -0.17(-0.62%) |
Oct 06, 2009 | 28.26 | 28.59 | 28.24 | 28.37 | 218,526 | +0.53(+1.90%) |
Oct 05, 2009 | 27.34 | 27.99 | 27.34 | 27.84 | 212,771 | +0.74(+2.72%) |
Oct 02, 2009 | 26.96 | 27.28 | 26.95 | 27.10 | 259,886 | -0.16(-0.60%) |
Oct 01, 2009 | 27.87 | 27.87 | 27.24 | 27.26 | 172,506 | -0.88(-3.14%) |
Sep 30, 2009 | 28.46 | 28.46 | 27.83 | 28.15 | 169,467 | -0.11(-0.38%) |
Sep 29, 2009 | 28.28 | 28.36 | 28.06 | 28.26 | 95,532 | -0.11(-0.38%) |
Sep 28, 2009 | 28.08 | 28.52 | 28.05 | 28.36 | 75,241 | +0.53(+1.90%) |
Sep 25, 2009 | 27.82 | 28.04 | 27.76 | 27.83 | 263,446 | -0.13(-0.48%) |
Sep 24, 2009 | 28.62 | 28.71 | 27.85 | 27.97 | 102,663 | -0.41(-1.45%) |
Sep 23, 2009 | 28.71 | 28.97 | 28.34 | 28.38 | 122,130 | -0.24(-0.85%) |
Sep 22, 2009 | 28.69 | 28.74 | 28.51 | 28.62 | 192,004 | +0.46(+1.64%) |
Sep 21, 2009 | 27.96 | 28.22 | 27.63 | 28.16 | 120,980 | -0.27(-0.95%) |
Sep 18, 2009 | 28.44 | 28.55 | 28.31 | 28.43 | 137,618 | +0.23(+0.82%) |
Sep 17, 2009 | 28.11 | 28.41 | 28.06 | 28.20 | 191,610 | -0.12(-0.43%) |
Sep 16, 2009 | 28.31 | 28.49 | 28.15 | 28.32 | 90,114 | +0.40(+1.44%) |
Sep 15, 2009 | 27.66 | 28.00 | 27.50 | 27.92 | 308,040 | +0.32(+1.16%) |
Sep 14, 2009 | 27.12 | 27.62 | 27.12 | 27.60 | 368,434 | +0.32(+1.15%) |
Sep 11, 2009 | 27.54 | 27.64 | 27.22 | 27.28 | 242,211 | -0.05(-0.19%) |
Sep 10, 2009 | 26.99 | 27.35 | 26.74 | 27.33 | 292,159 | +0.02(+0.08%) |
Sep 09, 2009 | 27.32 | 27.47 | 27.25 | 27.31 | 233,952 | +0.24(+0.87%) |
Sep 08, 2009 | 27.05 | 27.10 | 26.89 | 27.07 | 203,509 | +0.51(+1.91%) |
Sep 04, 2009 | 26.03 | 26.63 | 25.97 | 26.57 | 180,981 | +0.64(+2.45%) |
Sep 03, 2009 | 25.86 | 26.06 | 25.66 | 25.93 | 415,246 | +0.31(+1.21%) |
Sep 02, 2009 | 25.52 | 25.82 | 25.37 | 25.62 | 327,453 | -0.38(-1.45%) |
Sep 01, 2009 | 26.47 | 26.79 | 25.88 | 26.00 | 779,402 | -0.87(-3.25%) |
Aug 31, 2009 | 26.78 | 26.93 | 26.67 | 26.87 | 176,473 | +0.00(+0.00%) |
Aug 28, 2009 | 27.12 | 27.22 | 26.85 | 26.87 | 144,248 | -0.19(-0.71%) |
Aug 27, 2009 | 26.69 | 27.11 | 26.44 | 27.06 | 225,154 | +0.32(+1.20%) |
Aug 26, 2009 | 26.57 | 26.74 | 26.51 | 26.74 | 85,114 | -0.06(-0.21%) |
Aug 25, 2009 | 26.81 | 27.00 | 26.69 | 26.80 | 165,893 | +0.44(+1.69%) |
Aug 24, 2009 | 26.44 | 26.78 | 26.29 | 26.35 | 314,547 | +0.02(+0.06%) |
Aug 21, 2009 | 26.09 | 26.41 | 26.07 | 26.34 | 118,284 | +0.73(+2.83%) |
Aug 20, 2009 | 25.39 | 25.73 | 25.39 | 25.61 | 24,778 | +0.36(+1.43%) |
Aug 19, 2009 | 24.64 | 25.41 | 24.63 | 25.25 | 69,834 | +0.33(+1.31%) |
Aug 18, 2009 | 24.69 | 25.10 | 24.60 | 24.92 | 165,934 | +0.39(+1.61%) |
Aug 17, 2009 | 24.75 | 24.75 | 24.51 | 24.53 | 80,778 | -1.18(-4.60%) |
Aug 14, 2009 | 25.96 | 25.96 | 25.45 | 25.71 | 162,363 | -0.39(-1.51%) |
Aug 13, 2009 | 26.02 | 26.16 | 25.82 | 26.11 | 270,388 | +0.48(+1.87%) |
Aug 12, 2009 | 25.23 | 25.78 | 25.23 | 25.63 | 130,843 | +0.30(+1.20%) |
Aug 11, 2009 | 25.30 | 25.39 | 25.10 | 25.32 | 189,057 | -0.11(-0.45%) |
Aug 10, 2009 | 25.45 | 25.50 | 25.26 | 25.44 | 96,794 | -0.00(-0.02%) |
Aug 07, 2009 | 25.74 | 25.74 | 25.44 | 25.44 | 64,810 | +0.05(+0.18%) |
Aug 06, 2009 | 25.62 | 25.73 | 25.22 | 25.40 | 139,037 | -0.20(-0.79%) |
Aug 05, 2009 | 25.73 | 25.73 | 25.22 | 25.60 | 299,676 | -0.23(-0.90%) |
Aug 04, 2009 | 25.69 | 25.92 | 25.56 | 25.83 | 196,339 | -0.07(-0.28%) |
Aug 03, 2009 | 25.71 | 25.99 | 25.57 | 25.90 | 94,316 | +0.44(+1.72%) |
Jul 31, 2009 | 25.16 | 25.52 | 25.02 | 25.46 | 208,320 | +0.52(+2.07%) |
Jul 30, 2009 | 24.99 | 25.17 | 24.79 | 24.95 | 190,883 | +0.24(+0.96%) |
Jul 29, 2009 | 24.61 | 24.76 | 24.49 | 24.71 | 324,193 | -0.34(-1.35%) |
Jul 28, 2009 | 24.79 | 25.05 | 24.69 | 25.05 | 292,031 | +0.21(+0.84%) |
Jul 27, 2009 | 24.70 | 24.85 | 24.54 | 24.84 | 122,638 | +0.24(+0.98%) |
Jul 24, 2009 | 24.38 | 24.64 | 24.24 | 24.60 | 298 | +0.29(+1.20%) |
Jul 23, 2009 | 23.79 | 24.47 | 23.79 | 24.31 | 102,497 | +0.51(+2.15%) |
Jul 22, 2009 | 23.44 | 23.94 | 23.44 | 23.79 | 49,103 | +0.03(+0.14%) |
Jul 21, 2009 | 24.05 | 24.05 | 23.46 | 23.76 | 233,476 | -0.07(-0.28%) |
Jul 20, 2009 | 23.91 | 23.92 | 23.55 | 23.83 | 215,748 | +0.40(+1.71%) |
Jul 17, 2009 | 23.36 | 23.54 | 23.20 | 23.43 | 176,217 | -0.10(-0.41%) |
Jul 16, 2009 | 23.24 | 23.64 | 23.17 | 23.52 | 238,914 | +0.55(+2.37%) |
Jul 15, 2009 | 22.47 | 23.08 | 22.47 | 22.98 | 204,083 | +0.78(+3.50%) |
Jul 14, 2009 | 22.23 | 22.25 | 21.98 | 22.20 | 78,350 | +0.02(+0.08%) |
Jul 13, 2009 | 21.85 | 22.26 | 21.75 | 22.18 | 52,219 | +0.57(+2.63%) |
Jul 10, 2009 | 21.44 | 21.66 | 21.38 | 21.62 | 64,511 | -0.13(-0.60%) |
Jul 09, 2009 | 21.91 | 21.99 | 21.71 | 21.75 | 526,673 | +0.19(+0.89%) |
Jul 08, 2009 | 21.74 | 21.77 | 21.19 | 21.55 | 231,478 | -0.28(-1.26%) |
Jul 07, 2009 | 22.12 | 22.25 | 21.69 | 21.83 | 360,092 | -0.42(-1.87%) |
Jul 06, 2009 | 21.91 | 22.25 | 21.75 | 22.25 | 174,003 | -0.06(-0.28%) |
Jul 02, 2009 | 22.48 | 22.48 | 22.18 | 22.31 | 339,800 | -0.55(-2.41%) |
Jul 01, 2009 | 22.89 | 23.10 | 22.86 | 22.86 | 99,566 | +0.23(+0.99%) |
Jun 30, 2009 | 22.80 | 22.80 | 22.34 | 22.63 | 518,604 | -0.08(-0.37%) |
Jun 29, 2009 | 22.57 | 22.76 | 22.42 | 22.72 | 286,772 | +0.28(+1.25%) |
Jun 26, 2009 | 22.34 | 22.45 | 22.20 | 22.44 | 140,277 | +0.13(+0.58%) |
Jun 25, 2009 | 21.83 | 22.39 | 21.83 | 22.31 | 104,223 | +0.58(+2.67%) |
Jun 24, 2009 | 21.95 | 22.16 | 21.66 | 21.73 | 74,815 | +0.15(+0.68%) |
Jun 23, 2009 | 21.42 | 21.68 | 21.32 | 21.58 | 241,367 | +0.01(+0.05%) |
Jun 22, 2009 | 21.68 | 21.77 | 21.52 | 21.57 | 226,711 | -0.64(-2.86%) |
Jun 19, 2009 | 22.30 | 22.39 | 22.12 | 22.21 | 93,553 | +0.46(+2.12%) |
Jun 18, 2009 | 21.71 | 22.01 | 21.71 | 21.75 | 54,119 | +0.10(+0.47%) |
Jun 17, 2009 | 21.69 | 21.81 | 21.32 | 21.64 | 60,322 | -0.08(-0.36%) |
Jun 16, 2009 | 22.04 | 22.16 | 21.67 | 21.72 | 92,407 | -0.26(-1.18%) |
Jun 15, 2009 | 22.23 | 22.23 | 21.73 | 21.98 | 82,141 | -0.82(-3.58%) |
Jun 12, 2009 | 22.52 | 22.80 | 22.47 | 22.80 | 34,568 | +0.09(+0.40%) |
Jun 11, 2009 | 22.66 | 22.99 | 22.66 | 22.71 | 95,123 | +0.31(+1.38%) |
Jun 10, 2009 | 22.63 | 22.71 | 22.09 | 22.40 | 79,013 | +0.10(+0.43%) |
Jun 09, 2009 | 22.13 | 22.41 | 22.06 | 22.30 | 38,457 | +0.34(+1.54%) |
Jun 08, 2009 | 21.68 | 22.07 | 21.65 | 21.96 | 88,463 | -0.07(-0.31%) |
Jun 05, 2009 | 22.51 | 22.51 | 21.95 | 22.03 | 114,669 | -0.35(-1.56%) |
Jun 04, 2009 | 22.35 | 22.49 | 22.09 | 22.38 | 79,086 | +0.19(+0.84%) |
Jun 03, 2009 | 22.49 | 22.49 | 22.03 | 22.20 | 79,407 | -0.85(-3.69%) |
Jun 02, 2009 | 22.85 | 23.08 | 22.84 | 23.05 | 94,202 | +0.36(+1.59%) |
Jun 01, 2009 | 22.57 | 22.84 | 22.56 | 22.69 | 96,198 | +0.26(+1.15%) |
May 29, 2009 | 22.28 | 22.43 | 22.07 | 22.43 | 379,018 | +0.34(+1.55%) |
May 28, 2009 | 21.97 | 22.18 | 21.67 | 22.08 | 421,526 | +0.38(+1.74%) |
May 27, 2009 | 22.06 | 22.18 | 21.68 | 21.70 | 188,817 | -0.32(-1.46%) |
May 26, 2009 | 21.37 | 22.11 | 21.37 | 22.03 | 155,301 | +0.43(+2.01%) |
May 22, 2009 | 21.67 | 21.77 | 21.55 | 21.59 | 90,900 | +0.21(+1.00%) |
May 21, 2009 | 21.11 | 21.50 | 21.08 | 21.38 | 117,690 | +0.14(+0.66%) |
May 20, 2009 | 21.46 | 21.63 | 21.22 | 21.24 | 133,027 | +0.00(+0.00%) |
May 19, 2009 | 20.98 | 21.38 | 20.98 | 21.24 | 265,088 | +0.30(+1.42%) |
May 18, 2009 | 20.46 | 20.94 | 20.46 | 20.94 | 28,898 | +0.87(+4.35%) |
May 15, 2009 | 20.35 | 20.50 | 19.93 | 20.07 | 210,848 | -0.41(-1.99%) |
May 14, 2009 | 20.21 | 20.67 | 20.14 | 20.48 | 143,420 | +0.19(+0.96%) |
May 13, 2009 | 20.67 | 20.67 | 20.25 | 20.28 | 229,695 | -0.95(-4.48%) |
May 12, 2009 | 21.17 | 21.31 | 20.90 | 21.23 | 269,711 | +0.35(+1.67%) |
May 11, 2009 | 20.91 | 21.06 | 20.75 | 20.88 | 162,029 | -0.53(-2.50%) |
May 08, 2009 | 20.07 | 21.48 | 20.07 | 21.42 | 135,789 | +1.01(+4.93%) |
May 07, 2009 | 20.85 | 20.99 | 20.25 | 20.41 | 178,891 | -0.21(-1.01%) |
May 06, 2009 | 20.44 | 20.67 | 20.25 | 20.62 | 266,665 | +0.43(+2.12%) |
May 05, 2009 | 20.40 | 20.42 | 20.07 | 20.19 | 242,834 | -0.07(-0.36%) |
May 04, 2009 | 19.74 | 20.27 | 19.74 | 20.27 | 83,026 | +0.60(+3.03%) |
May 01, 2009 | 19.57 | 19.74 | 19.53 | 19.67 | 76,923 | +0.13(+0.69%) |
Apr 30, 2009 | 19.71 | 19.85 | 19.38 | 19.53 | 118,917 | +0.19(+0.99%) |
Apr 29, 2009 | 19.19 | 19.64 | 19.18 | 19.34 | 135,990 | +0.65(+3.46%) |
Apr 28, 2009 | 18.25 | 18.89 | 18.25 | 18.70 | 152,753 | +0.02(+0.12%) |
Apr 27, 2009 | 18.77 | 19.04 | 18.54 | 18.67 | 200,887 | -0.65(-3.35%) |
Apr 24, 2009 | 19.32 | 19.48 | 19.21 | 19.32 | 439,379 | +0.12(+0.64%) |
Apr 23, 2009 | 18.98 | 19.20 | 18.72 | 19.20 | 315,087 | +0.54(+2.89%) |
Apr 22, 2009 | 18.34 | 19.05 | 18.34 | 18.66 | 216,711 | +0.09(+0.48%) |
Apr 21, 2009 | 18.03 | 18.64 | 17.99 | 18.57 | 150,191 | +0.16(+0.86%) |
Apr 20, 2009 | 18.93 | 18.93 | 18.36 | 18.41 | 170,125 | -0.95(-4.91%) |
Apr 17, 2009 | 19.30 | 19.53 | 19.19 | 19.36 | 172,773 | -0.06(-0.32%) |
Apr 16, 2009 | 19.35 | 19.53 | 19.20 | 19.42 | 163,276 | +0.14(+0.70%) |
Apr 15, 2009 | 18.79 | 19.29 | 18.74 | 19.29 | 155,664 | +0.26(+1.36%) |
Apr 14, 2009 | 18.91 | 19.30 | 18.90 | 19.03 | 458,442 | -0.19(-0.97%) |
Apr 13, 2009 | 18.85 | 19.38 | 18.85 | 19.21 | 275,123 | +0.29(+1.55%) |
Apr 09, 2009 | 18.83 | 18.92 | 18.67 | 18.92 | 97,126 | +0.66(+3.60%) |
Apr 08, 2009 | 18.09 | 18.40 | 17.98 | 18.26 | 436,475 | +0.35(+1.95%) |
Apr 07, 2009 | 17.94 | 18.10 | 17.85 | 17.91 | 137,044 | -0.29(-1.58%) |
Apr 06, 2009 | 18.13 | 18.31 | 18.00 | 18.20 | 223,599 | -0.35(-1.88%) |
Apr 03, 2009 | 18.16 | 18.55 | 18.03 | 18.55 | 416,716 | +0.40(+2.20%) |
Apr 02, 2009 | 17.93 | 18.49 | 17.90 | 18.15 | 337,004 | +0.85(+4.91%) |
Apr 01, 2009 | 16.79 | 17.37 | 16.79 | 17.30 | 451,577 | +0.41(+2.40%) |
Mar 31, 2009 | 16.64 | 17.12 | 16.59 | 16.90 | 138,985 | +0.57(+3.52%) |
Mar 30, 2009 | 16.35 | 16.48 | 16.14 | 16.32 | 125,168 | -1.55(-8.66%) |
Mar 26, 2009 | 17.73 | 17.99 | 17.60 | 17.87 | 226,386 | +0.10(+0.54%) |
Mar 25, 2009 | 17.55 | 17.87 | 17.34 | 17.77 | 139,029 | +0.48(+2.76%) |
Mar 24, 2009 | 17.46 | 17.76 | 17.27 | 17.30 | 58,091 | -0.67(-3.73%) |
Mar 23, 2009 | 17.52 | 17.96 | 17.50 | 17.96 | 112,964 | +1.28(+7.65%) |
Mar 20, 2009 | 16.95 | 17.05 | 16.66 | 16.69 | 151,891 | -0.32(-1.89%) |
Mar 19, 2009 | 17.45 | 17.47 | 16.94 | 17.01 | 214,449 | -0.03(-0.16%) |
Mar 18, 2009 | 16.30 | 17.14 | 16.12 | 17.04 | 163,063 | +0.66(+4.05%) |
Mar 17, 2009 | 15.89 | 16.38 | 15.83 | 16.37 | 145,197 | +0.53(+3.34%) |
Mar 16, 2009 | 16.03 | 16.28 | 15.84 | 15.84 | 190,079 | +0.04(+0.28%) |
Mar 13, 2009 | 15.76 | 15.80 | 15.43 | 15.80 | 0 | +0.21(+1.34%) |
Mar 12, 2009 | 14.94 | 15.68 | 14.81 | 15.59 | 164,858 | +0.64(+4.29%) |
Mar 11, 2009 | 15.17 | 15.35 | 14.75 | 14.95 | 600,314 | +0.20(+1.37%) |
Mar 10, 2009 | 14.38 | 14.85 | 14.38 | 14.75 | 650,660 | +0.91(+6.55%) |
Mar 09, 2009 | 13.71 | 14.11 | 13.69 | 13.84 | 264,695 | -0.47(-3.26%) |
Mar 06, 2009 | 14.32 | 14.54 | 13.99 | 14.31 | 0 | +0.08(+0.59%) |
Mar 05, 2009 | 14.50 | 14.65 | 14.07 | 14.22 | 120,641 | -0.80(-5.32%) |
Mar 04, 2009 | 15.01 | 15.30 | 14.80 | 15.02 | 699,427 | +0.31(+2.10%) |
Mar 02, 2009 | 15.01 | 15.16 | 14.66 | 14.71 | 206,296 | -0.88(-5.63%) |
Feb 27, 2009 | 15.46 | 15.96 | 15.46 | 15.59 | 0 | -0.21(-1.35%) |
Feb 26, 2009 | 16.12 | 16.26 | 15.80 | 15.80 | 413,856 | +0.20(+1.30%) |
Feb 25, 2009 | 15.70 | 15.85 | 15.20 | 15.60 | 227,392 | -0.33(-2.05%) |
Feb 24, 2009 | 15.34 | 16.02 | 15.31 | 15.93 | 166,861 | +0.73(+4.81%) |
Feb 23, 2009 | 15.91 | 16.03 | 15.16 | 15.20 | 215,730 | -0.66(-4.15%) |
Feb 20, 2009 | 15.52 | 16.06 | 15.51 | 15.85 | 332,460 | -0.17(-1.05%) |
Feb 19, 2009 | 16.46 | 16.52 | 15.99 | 16.02 | 461,346 | -0.02(-0.11%) |
Feb 18, 2009 | 16.11 | 16.20 | 15.85 | 16.04 | 81,035 | +0.01(+0.03%) |
Feb 17, 2009 | 16.13 | 16.28 | 15.99 | 16.03 | 137,048 | -1.34(-7.74%) |
Feb 13, 2009 | 17.46 | 17.59 | 17.31 | 17.38 | 289,904 | -0.17(-0.99%) |
Feb 12, 2009 | 17.06 | 17.55 | 16.94 | 17.55 | 284,270 | -0.02(-0.10%) |
Feb 11, 2009 | 17.73 | 17.78 | 17.32 | 17.57 | 193,831 | +0.12(+0.68%) |
Feb 10, 2009 | 18.21 | 18.43 | 17.37 | 17.45 | 212,606 | -0.83(-4.52%) |
Feb 09, 2009 | 18.31 | 18.39 | 18.09 | 18.28 | 75,371 | +0.16(+0.90%) |
Feb 06, 2009 | 17.94 | 18.28 | 17.93 | 18.12 | 88,902 | +0.35(+1.95%) |
Feb 05, 2009 | 17.48 | 18.05 | 17.19 | 17.77 | 249,227 | +0.14(+0.78%) |
Feb 04, 2009 | 17.57 | 18.04 | 17.51 | 17.63 | 183,690 | -0.26(-1.45%) |
Feb 03, 2009 | 17.50 | 18.06 | 17.41 | 17.89 | 111,493 | +0.56(+3.21%) |
Feb 02, 2009 | 17.01 | 17.54 | 17.01 | 17.33 | 181,763 | -0.29(-1.63%) |
Jan 30, 2009 | 17.82 | 17.92 | 17.51 | 17.62 | 0 | -0.02(-0.13%) |
Jan 29, 2009 | 18.15 | 18.16 | 17.60 | 17.64 | 378,842 | -1.05(-5.60%) |
Jan 28, 2009 | 18.58 | 18.89 | 18.49 | 18.69 | 307,047 | +0.77(+4.30%) |
Jan 27, 2009 | 17.60 | 18.01 | 17.43 | 17.92 | 202,745 | +0.24(+1.37%) |
Jan 26, 2009 | 17.67 | 18.05 | 17.43 | 17.68 | 212,341 | +0.27(+1.55%) |
Jan 23, 2009 | 16.79 | 17.54 | 16.66 | 17.41 | 289,788 | +0.01(+0.03%) |
Jan 22, 2009 | 17.31 | 17.61 | 17.01 | 17.40 | 712,317 | -0.50(-2.80%) |
Jan 21, 2009 | 17.39 | 17.92 | 17.15 | 17.90 | 417,063 | +0.89(+5.26%) |
Jan 20, 2009 | 17.75 | 17.84 | 16.97 | 17.01 | 245,217 | -1.81(-9.60%) |
Jan 16, 2009 | 19.13 | 19.20 | 18.31 | 18.81 | 132,883 | -0.01(-0.06%) |
Jan 15, 2009 | 18.59 | 19.00 | 18.16 | 18.83 | 522,098 | +0.21(+1.12%) |
Jan 14, 2009 | 18.75 | 18.81 | 18.46 | 18.62 | 479,770 | -0.90(-4.61%) |
Jan 13, 2009 | 19.35 | 19.57 | 19.26 | 19.52 | 212,398 | -0.46(-2.28%) |
Jan 12, 2009 | 20.43 | 20.43 | 19.80 | 19.97 | 213,558 | -0.50(-2.43%) |
Jan 09, 2009 | 20.99 | 20.99 | 20.42 | 20.47 | 233,637 | -0.87(-4.08%) |
Jan 08, 2009 | 21.13 | 21.37 | 20.90 | 21.34 | 213,430 | +0.16(+0.74%) |
Jan 07, 2009 | 21.28 | 21.46 | 20.97 | 21.18 | 640,909 | -0.26(-1.21%) |
Jan 06, 2009 | 21.32 | 21.56 | 21.06 | 21.44 | 892,214 | +0.12(+0.55%) |
Jan 05, 2009 | 21.11 | 21.51 | 21.07 | 21.32 | 260,195 | -0.23(-1.07%) |
Jan 02, 2009 | 21.21 | 21.63 | 21.17 | 21.55 | 0 | +0.27(+1.27%) |
Jan 01, 2009 | 20.96 | 21.53 | 20.96 | 21.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.96 | 21.53 | 20.96 | 21.28 | 419,359 | +0.07(+0.35%) |
Dec 30, 2008 | 20.86 | 21.21 | 20.85 | 21.21 | 314,643 | +0.66(+3.20%) |
Dec 29, 2008 | 21.04 | 21.04 | 20.50 | 20.55 | 78,691 | -0.25(-1.19%) |
Dec 26, 2008 | 21.00 | 21.01 | 20.64 | 20.80 | 71,260 | +0.10(+0.46%) |
Dec 24, 2008 | 20.31 | 21.34 | 19.93 | 20.70 | 216,152 | +0.22(+1.07%) |
Dec 23, 2008 | 20.88 | 20.88 | 20.41 | 20.49 | 103,098 | -0.94(-4.39%) |
Dec 22, 2008 | 21.66 | 21.80 | 21.18 | 21.42 | 191,860 | -0.23(-1.04%) |
Dec 19, 2008 | 21.86 | 22.09 | 21.50 | 21.65 | 122,948 | -0.33(-1.51%) |
Dec 18, 2008 | 22.73 | 22.91 | 21.82 | 21.98 | 326,384 | -0.73(-3.20%) |
Dec 17, 2008 | 22.18 | 22.88 | 22.18 | 22.71 | 455,630 | +0.17(+0.77%) |
Dec 16, 2008 | 21.11 | 22.62 | 21.11 | 22.53 | 152,321 | +1.46(+6.94%) |
Dec 15, 2008 | 20.87 | 21.16 | 20.73 | 21.07 | 528,076 | +0.28(+1.35%) |
Dec 12, 2008 | 19.93 | 20.82 | 19.93 | 20.79 | 158,653 | +0.24(+1.18%) |
Dec 11, 2008 | 20.55 | 21.00 | 20.37 | 20.55 | 532,153 | +0.16(+0.77%) |
Dec 10, 2008 | 20.05 | 20.46 | 20.01 | 20.39 | 116,347 | +0.70(+3.54%) |
Dec 09, 2008 | 19.60 | 20.11 | 19.50 | 19.69 | 406,791 | -0.27(-1.35%) |
Dec 08, 2008 | 19.48 | 20.14 | 19.48 | 19.96 | 281,851 | +0.80(+4.20%) |
Dec 05, 2008 | 18.44 | 19.24 | 18.15 | 19.16 | 177,424 | +0.30(+1.61%) |
Dec 04, 2008 | 18.85 | 19.25 | 18.54 | 18.85 | 130,850 | -0.56(-2.87%) |
Dec 03, 2008 | 18.90 | 19.41 | 18.64 | 19.41 | 171,806 | +0.25(+1.29%) |
Dec 02, 2008 | 18.66 | 19.25 | 18.59 | 19.16 | 336,204 | +1.24(+6.94%) |