Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.39 | 27.51 | 26.17 | 27.43 | 2,644,358 | +1.21(+4.60%) |
Nov 27, 2009 | 26.10 | 26.68 | 25.95 | 26.22 | 954,445 | -0.30(-1.15%) |
Nov 25, 2009 | 26.49 | 26.72 | 26.43 | 26.53 | 871,960 | +0.06(+0.23%) |
Nov 24, 2009 | 26.57 | 26.66 | 26.24 | 26.46 | 1,415,667 | -0.12(-0.47%) |
Nov 23, 2009 | 26.99 | 27.24 | 26.36 | 26.59 | 1,661,224 | -0.07(-0.25%) |
Nov 20, 2009 | 26.90 | 26.98 | 26.65 | 26.66 | 1,895,189 | -0.33(-1.21%) |
Nov 19, 2009 | 26.75 | 27.14 | 26.62 | 26.98 | 1,530,139 | -0.18(-0.66%) |
Nov 18, 2009 | 26.70 | 27.21 | 26.62 | 27.16 | 1,364,269 | +0.43(+1.60%) |
Nov 17, 2009 | 27.29 | 27.72 | 26.71 | 26.74 | 2,203,972 | -0.77(-2.79%) |
Nov 16, 2009 | 27.10 | 27.72 | 26.85 | 27.50 | 2,431,119 | +0.55(+2.03%) |
Nov 13, 2009 | 26.48 | 26.99 | 26.26 | 26.96 | 1,368,642 | +0.65(+2.49%) |
Nov 12, 2009 | 26.86 | 27.06 | 26.25 | 26.30 | 2,180,572 | -0.48(-1.79%) |
Nov 11, 2009 | 26.24 | 26.83 | 26.24 | 26.78 | 2,116,526 | +0.65(+2.50%) |
Nov 10, 2009 | 26.14 | 26.45 | 25.98 | 26.13 | 1,308,769 | -0.33(-1.24%) |
Nov 09, 2009 | 25.47 | 26.49 | 25.24 | 26.45 | 2,238,011 | +1.21(+4.78%) |
Nov 06, 2009 | 25.38 | 25.54 | 25.03 | 25.25 | 1,840,745 | +0.03(+0.13%) |
Nov 05, 2009 | 25.43 | 25.65 | 25.19 | 25.21 | 2,635,170 | -0.05(-0.20%) |
Nov 04, 2009 | 25.70 | 26.04 | 25.24 | 25.26 | 1,954,019 | -0.30(-1.17%) |
Nov 03, 2009 | 24.90 | 25.59 | 24.87 | 25.56 | 2,888,532 | +0.45(+1.80%) |
Nov 02, 2009 | 25.60 | 25.87 | 24.69 | 25.11 | 2,655,554 | -0.33(-1.29%) |
Oct 30, 2009 | 25.54 | 25.93 | 25.06 | 25.44 | 3,512,958 | -0.37(-1.44%) |
Oct 29, 2009 | 25.26 | 25.90 | 25.26 | 25.81 | 2,716,576 | +0.69(+2.74%) |
Oct 28, 2009 | 25.77 | 25.92 | 25.11 | 25.12 | 3,682,303 | -0.48(-1.87%) |
Oct 27, 2009 | 25.93 | 26.07 | 25.55 | 25.60 | 2,107,906 | -0.19(-0.74%) |
Oct 26, 2009 | 25.74 | 26.24 | 25.70 | 25.79 | 1,745,508 | +0.12(+0.48%) |
Oct 23, 2009 | 25.74 | 25.76 | 25.39 | 25.67 | 3,010,535 | -0.48(-1.83%) |
Oct 22, 2009 | 25.11 | 26.21 | 24.85 | 26.15 | 2,141,443 | +0.88(+3.50%) |
Oct 21, 2009 | 25.42 | 25.78 | 25.20 | 25.26 | 1,617,296 | -0.08(-0.31%) |
Oct 20, 2009 | 25.08 | 25.49 | 25.08 | 25.34 | 1,301,150 | -0.47(-1.81%) |
Oct 19, 2009 | 25.59 | 25.98 | 25.48 | 25.81 | 1,179,045 | +0.38(+1.48%) |
Oct 16, 2009 | 25.73 | 25.86 | 25.29 | 25.43 | 1,662,356 | -0.45(-1.72%) |
Oct 15, 2009 | 25.79 | 26.14 | 25.79 | 25.88 | 1,050,925 | -0.20(-0.78%) |
Oct 14, 2009 | 25.73 | 26.15 | 25.53 | 26.08 | 1,902,269 | +0.65(+2.57%) |
Oct 13, 2009 | 26.00 | 26.15 | 25.36 | 25.43 | 2,774,625 | -0.60(-2.30%) |
Oct 12, 2009 | 25.90 | 26.15 | 25.65 | 26.02 | 1,073,507 | +0.25(+0.96%) |
Oct 09, 2009 | 25.73 | 26.05 | 25.43 | 25.78 | 1,506,785 | -0.05(-0.17%) |
Oct 08, 2009 | 25.78 | 26.04 | 25.57 | 25.82 | 1,729,202 | +0.40(+1.57%) |
Oct 07, 2009 | 25.35 | 25.57 | 25.08 | 25.42 | 2,030,454 | -0.05(-0.20%) |
Oct 06, 2009 | 25.13 | 26.00 | 25.08 | 25.47 | 8,184,941 | +0.64(+2.59%) |
Oct 05, 2009 | 24.55 | 25.04 | 24.55 | 24.83 | 3,236,909 | +0.28(+1.15%) |
Oct 02, 2009 | 24.38 | 25.46 | 24.20 | 24.55 | 1,764,671 | -0.50(-1.98%) |
Oct 01, 2009 | 25.78 | 25.90 | 25.03 | 25.04 | 3,434,488 | -0.72(-2.80%) |
Sep 30, 2009 | 25.87 | 26.26 | 25.18 | 25.77 | 1,999,935 | +0.12(+0.46%) |
Sep 29, 2009 | 25.65 | 25.89 | 25.18 | 25.65 | 2,645,064 | +0.28(+1.11%) |
Sep 28, 2009 | 24.60 | 25.52 | 24.59 | 25.37 | 2,259,982 | +0.86(+3.50%) |
Sep 25, 2009 | 24.84 | 24.96 | 24.29 | 24.51 | 2,158,006 | -0.48(-1.94%) |
Sep 24, 2009 | 25.67 | 25.75 | 24.73 | 24.99 | 3,474,510 | -0.65(-2.55%) |
Sep 23, 2009 | 25.77 | 26.39 | 25.62 | 25.65 | 4,162,197 | -0.09(-0.35%) |
Sep 22, 2009 | 25.28 | 25.82 | 25.28 | 25.74 | 1,592,648 | +0.59(+2.35%) |
Sep 21, 2009 | 25.00 | 25.44 | 24.80 | 25.15 | 1,561,048 | -0.11(-0.42%) |
Sep 18, 2009 | 25.55 | 25.75 | 25.03 | 25.25 | 2,854,646 | -0.30(-1.17%) |
Sep 17, 2009 | 26.06 | 27.17 | 25.48 | 25.55 | 3,670,525 | -0.34(-1.32%) |
Sep 16, 2009 | 26.09 | 26.37 | 25.82 | 25.89 | 1,982,631 | +0.07(+0.26%) |
Sep 15, 2009 | 25.34 | 26.12 | 25.26 | 25.83 | 1,533,064 | +0.44(+1.73%) |
Sep 14, 2009 | 24.44 | 25.39 | 24.38 | 25.39 | 1,044,755 | +0.70(+2.83%) |
Sep 11, 2009 | 24.77 | 24.97 | 24.44 | 24.69 | 1,024,061 | -0.45(-1.79%) |
Sep 10, 2009 | 24.91 | 25.21 | 24.62 | 25.14 | 1,558,758 | +0.17(+0.68%) |
Sep 09, 2009 | 24.85 | 25.08 | 24.57 | 24.97 | 2,605,917 | +0.06(+0.25%) |
Sep 08, 2009 | 24.01 | 24.93 | 23.97 | 24.91 | 2,373,583 | +0.98(+4.07%) |
Sep 04, 2009 | 23.88 | 24.05 | 23.46 | 23.93 | 1,711,620 | -0.04(-0.16%) |
Sep 03, 2009 | 23.24 | 23.99 | 23.02 | 23.97 | 2,535,948 | +0.95(+4.11%) |
Sep 02, 2009 | 23.28 | 23.49 | 22.97 | 23.03 | 2,170,240 | -0.41(-1.73%) |
Sep 01, 2009 | 24.32 | 24.33 | 23.41 | 23.43 | 3,897,367 | -1.13(-4.61%) |
Aug 31, 2009 | 24.57 | 24.86 | 24.36 | 24.57 | 2,396,181 | -0.30(-1.22%) |
Aug 28, 2009 | 24.85 | 24.93 | 24.34 | 24.87 | 1,675,127 | +0.25(+1.03%) |
Aug 27, 2009 | 24.35 | 24.66 | 23.87 | 24.62 | 1,555,249 | +0.34(+1.42%) |
Aug 26, 2009 | 24.25 | 24.36 | 23.85 | 24.27 | 2,103,263 | +0.02(+0.09%) |
Aug 25, 2009 | 24.66 | 24.67 | 23.90 | 24.25 | 2,007,262 | -0.17(-0.69%) |
Aug 24, 2009 | 24.88 | 25.02 | 24.35 | 24.42 | 1,514,484 | -0.20(-0.80%) |
Aug 21, 2009 | 24.29 | 25.08 | 24.04 | 24.62 | 1,817,162 | +0.71(+2.97%) |
Aug 20, 2009 | 23.16 | 23.93 | 23.07 | 23.91 | 2,064,062 | +0.92(+4.02%) |
Aug 19, 2009 | 23.11 | 23.18 | 22.77 | 22.98 | 2,413,840 | -0.47(-2.02%) |
Aug 18, 2009 | 23.87 | 24.13 | 23.32 | 23.45 | 3,332,092 | -0.46(-1.93%) |
Aug 17, 2009 | 23.75 | 24.18 | 23.73 | 23.92 | 3,254,358 | -0.60(-2.46%) |
Aug 14, 2009 | 24.64 | 24.83 | 24.26 | 24.52 | 3,551,308 | -0.76(-2.99%) |
Aug 13, 2009 | 25.38 | 25.70 | 25.00 | 25.28 | 2,422,238 | +0.11(+0.45%) |
Aug 12, 2009 | 25.02 | 25.72 | 24.92 | 25.16 | 2,033,429 | +0.15(+0.61%) |
Aug 11, 2009 | 25.09 | 25.31 | 24.60 | 25.01 | 2,413,967 | -0.26(-1.05%) |
Aug 10, 2009 | 25.80 | 25.87 | 25.08 | 25.28 | 2,906,633 | -0.65(-2.50%) |
Aug 07, 2009 | 24.82 | 26.47 | 24.81 | 25.92 | 3,229,779 | +1.13(+4.55%) |
Aug 06, 2009 | 25.08 | 25.86 | 24.50 | 24.80 | 4,162,852 | -0.10(-0.41%) |
Aug 05, 2009 | 23.88 | 24.93 | 23.75 | 24.90 | 4,184,572 | +1.06(+4.45%) |
Aug 04, 2009 | 22.70 | 24.05 | 22.55 | 23.84 | 4,077,069 | +0.53(+2.27%) |
Aug 03, 2009 | 23.15 | 23.39 | 22.83 | 23.31 | 1,829,785 | +0.45(+1.97%) |
Jul 31, 2009 | 22.41 | 23.04 | 22.28 | 22.86 | 1,907,664 | +0.45(+1.99%) |
Jul 30, 2009 | 22.29 | 23.07 | 22.21 | 22.41 | 2,771,805 | +0.37(+1.66%) |
Jul 29, 2009 | 22.24 | 22.33 | 21.84 | 22.05 | 2,011,342 | -0.39(-1.73%) |
Jul 28, 2009 | 21.90 | 22.52 | 21.78 | 22.43 | 1,617,579 | +0.57(+2.60%) |
Jul 27, 2009 | 22.34 | 22.39 | 21.76 | 21.87 | 2,640,827 | -0.67(-2.98%) |
Jul 24, 2009 | 21.96 | 22.55 | 21.83 | 22.54 | 1,556,127 | +0.38(+1.73%) |
Jul 23, 2009 | 21.59 | 22.39 | 21.43 | 22.15 | 1,946,667 | +0.42(+1.92%) |
Jul 22, 2009 | 21.51 | 21.97 | 21.04 | 21.74 | 2,091,056 | +0.21(+0.97%) |
Jul 21, 2009 | 21.53 | 21.62 | 21.00 | 21.53 | 2,273,077 | +0.01(+0.05%) |
Jul 20, 2009 | 21.05 | 21.77 | 20.97 | 21.52 | 2,129,523 | +0.56(+2.69%) |
Jul 17, 2009 | 21.41 | 21.41 | 20.85 | 20.95 | 1,777,908 | -0.50(-2.31%) |
Jul 16, 2009 | 21.09 | 21.66 | 20.99 | 21.45 | 2,219,631 | +0.05(+0.21%) |
Jul 15, 2009 | 20.88 | 21.46 | 20.78 | 21.40 | 3,625,036 | +0.55(+2.65%) |
Jul 14, 2009 | 20.25 | 20.91 | 20.00 | 20.85 | 2,107,929 | +0.50(+2.44%) |
Jul 13, 2009 | 19.57 | 20.42 | 19.50 | 20.35 | 2,771,012 | +0.82(+4.21%) |
Jul 10, 2009 | 19.45 | 19.71 | 19.32 | 19.53 | 1,321,511 | -0.12(-0.63%) |
Jul 09, 2009 | 20.15 | 20.20 | 19.60 | 19.66 | 1,959,843 | -0.26(-1.33%) |
Jul 08, 2009 | 19.85 | 20.06 | 19.48 | 19.92 | 2,567,825 | +0.13(+0.66%) |
Jul 07, 2009 | 20.43 | 20.43 | 19.75 | 19.79 | 2,837,537 | -0.70(-3.44%) |
Jul 06, 2009 | 19.77 | 20.52 | 19.63 | 20.50 | 3,293,975 | +0.66(+3.32%) |
Jul 02, 2009 | 20.07 | 20.27 | 19.84 | 19.84 | 3,268,340 | -0.48(-2.39%) |
Jul 01, 2009 | 20.39 | 20.39 | 20.17 | 20.32 | 2,244,488 | +0.11(+0.56%) |
Jun 30, 2009 | 19.72 | 20.43 | 19.66 | 20.21 | 2,751,319 | +0.64(+3.25%) |
Jun 29, 2009 | 19.21 | 19.63 | 19.05 | 19.57 | 2,715,790 | +0.38(+1.97%) |
Jun 26, 2009 | 19.41 | 19.45 | 19.01 | 19.19 | 2,543,204 | -0.23(-1.19%) |
Jun 25, 2009 | 18.96 | 19.44 | 18.92 | 19.42 | 1,871,583 | +0.39(+2.04%) |
Jun 24, 2009 | 19.14 | 19.14 | 18.48 | 19.04 | 2,000,261 | +0.37(+1.96%) |
Jun 23, 2009 | 18.80 | 19.00 | 18.51 | 18.67 | 1,753,108 | +0.13(+0.70%) |
Jun 22, 2009 | 19.23 | 19.38 | 18.48 | 18.54 | 2,386,952 | -1.01(-5.16%) |
Jun 19, 2009 | 19.11 | 19.58 | 19.10 | 19.55 | 2,770,767 | +0.55(+2.91%) |
Jun 18, 2009 | 18.77 | 19.26 | 18.65 | 19.00 | 2,523,949 | +0.19(+0.99%) |
Jun 17, 2009 | 19.42 | 19.54 | 18.75 | 18.81 | 2,267,471 | -0.74(-3.81%) |
Jun 16, 2009 | 20.07 | 20.28 | 19.27 | 19.55 | 1,814,721 | -0.28(-1.39%) |
Jun 15, 2009 | 20.38 | 20.52 | 19.75 | 19.83 | 3,222,975 | -0.98(-4.69%) |
Jun 12, 2009 | 20.07 | 20.88 | 19.94 | 20.81 | 1,544,067 | +0.74(+3.71%) |
Jun 11, 2009 | 20.50 | 20.62 | 19.97 | 20.06 | 1,480,848 | -0.55(-2.68%) |
Jun 10, 2009 | 21.04 | 21.09 | 20.29 | 20.61 | 2,458,461 | -0.24(-1.16%) |
Jun 09, 2009 | 20.62 | 20.97 | 20.33 | 20.86 | 1,971,763 | +0.21(+1.04%) |
Jun 08, 2009 | 20.63 | 20.84 | 20.44 | 20.64 | 2,514,216 | -0.15(-0.73%) |
Jun 05, 2009 | 21.42 | 21.42 | 20.65 | 20.79 | 2,713,205 | -0.41(-1.94%) |
Jun 04, 2009 | 20.76 | 21.46 | 20.44 | 21.21 | 3,939,545 | +0.72(+3.49%) |
Jun 03, 2009 | 20.66 | 20.86 | 20.15 | 20.49 | 3,012,678 | -0.35(-1.68%) |
Jun 02, 2009 | 21.11 | 21.15 | 20.70 | 20.84 | 3,508,523 | -0.18(-0.86%) |
Jun 01, 2009 | 20.18 | 21.43 | 20.18 | 21.02 | 4,459,903 | +0.86(+4.25%) |
May 29, 2009 | 19.61 | 20.33 | 19.32 | 20.16 | 5,215,374 | +0.61(+3.11%) |
May 28, 2009 | 20.57 | 20.57 | 18.80 | 19.55 | 3,961,175 | +0.19(+0.96%) |
May 27, 2009 | 20.11 | 20.37 | 19.18 | 19.37 | 4,124,305 | -1.13(-5.53%) |
May 26, 2009 | 19.48 | 20.63 | 19.20 | 20.50 | 3,462,376 | +1.10(+5.70%) |
May 22, 2009 | 19.86 | 20.07 | 19.34 | 19.40 | 2,239,190 | -0.39(-1.97%) |
May 21, 2009 | 19.53 | 20.15 | 19.38 | 19.79 | 3,135,054 | -0.09(-0.45%) |
May 20, 2009 | 20.22 | 20.44 | 19.77 | 19.88 | 3,521,615 | +0.06(+0.28%) |
May 19, 2009 | 20.38 | 20.43 | 19.54 | 19.82 | 3,719,311 | -0.89(-4.30%) |
May 18, 2009 | 19.40 | 20.86 | 19.15 | 20.71 | 7,755,040 | +1.70(+8.92%) |
May 15, 2009 | 19.26 | 19.64 | 18.75 | 19.01 | 3,608,874 | -0.66(-3.35%) |
May 14, 2009 | 19.28 | 19.86 | 18.94 | 19.67 | 4,921,396 | +0.41(+2.14%) |
May 13, 2009 | 19.54 | 19.83 | 19.17 | 19.26 | 4,096,003 | -0.97(-4.79%) |
May 12, 2009 | 19.70 | 20.57 | 19.26 | 20.23 | 4,293,256 | +0.76(+3.88%) |
May 11, 2009 | 19.66 | 20.11 | 19.40 | 19.48 | 4,382,089 | -1.04(-5.08%) |
May 08, 2009 | 20.57 | 20.83 | 20.07 | 20.52 | 6,368,726 | +0.74(+3.73%) |
May 07, 2009 | 22.33 | 22.33 | 19.66 | 19.78 | 4,404,591 | -1.85(-8.57%) |
May 06, 2009 | 22.02 | 22.05 | 20.79 | 21.63 | 3,966,463 | +0.30(+1.40%) |
May 05, 2009 | 20.90 | 21.76 | 20.90 | 21.34 | 3,402,246 | +0.10(+0.45%) |
May 04, 2009 | 20.00 | 21.35 | 19.94 | 21.24 | 5,780,041 | +1.56(+7.90%) |
May 01, 2009 | 20.07 | 20.29 | 19.46 | 19.68 | 3,853,072 | -0.61(-3.03%) |
Apr 30, 2009 | 21.08 | 21.24 | 19.87 | 20.30 | 6,244,570 | -0.79(-3.74%) |
Apr 29, 2009 | 21.62 | 21.62 | 20.26 | 21.09 | 5,148,210 | +0.46(+2.21%) |
Apr 28, 2009 | 20.62 | 21.40 | 20.32 | 20.63 | 3,615,325 | -0.36(-1.72%) |
Apr 27, 2009 | 20.83 | 21.36 | 20.59 | 20.99 | 5,523,845 | -0.65(-3.00%) |
Apr 24, 2009 | 21.03 | 22.16 | 20.42 | 21.64 | 5,619,119 | +0.62(+2.95%) |
Apr 23, 2009 | 20.26 | 21.05 | 19.27 | 21.02 | 4,056,692 | +1.25(+6.30%) |
Apr 22, 2009 | 19.55 | 21.17 | 19.37 | 19.77 | 5,711,125 | -0.47(-2.31%) |
Apr 21, 2009 | 18.71 | 20.56 | 18.32 | 20.24 | 6,390,763 | +1.04(+5.43%) |
Apr 20, 2009 | 19.75 | 20.31 | 19.05 | 19.20 | 6,435,422 | -1.36(-6.63%) |
Apr 17, 2009 | 20.55 | 21.31 | 20.13 | 20.56 | 4,553,667 | -0.18(-0.87%) |
Apr 16, 2009 | 20.76 | 21.56 | 19.83 | 20.74 | 6,423,397 | -0.05(-0.22%) |
Apr 15, 2009 | 19.90 | 20.96 | 19.46 | 20.79 | 9,459,924 | +0.59(+2.93%) |
Apr 14, 2009 | 21.46 | 21.50 | 20.03 | 20.20 | 6,973,124 | -1.96(-8.83%) |
Apr 13, 2009 | 21.38 | 22.46 | 20.88 | 22.15 | 3,181,953 | +0.27(+1.24%) |
Apr 09, 2009 | 19.78 | 21.96 | 19.78 | 21.88 | 4,880,321 | +2.35(+12.03%) |
Apr 08, 2009 | 19.40 | 19.84 | 19.17 | 19.53 | 3,849,996 | +0.45(+2.36%) |
Apr 07, 2009 | 20.21 | 20.51 | 19.06 | 19.08 | 3,352,726 | -1.78(-8.51%) |
Apr 06, 2009 | 21.75 | 21.75 | 20.24 | 20.86 | 5,018,239 | -0.90(-4.15%) |
Apr 03, 2009 | 19.93 | 21.83 | 19.64 | 21.76 | 5,472,725 | +1.83(+9.16%) |
Apr 02, 2009 | 19.14 | 20.20 | 18.76 | 19.93 | 5,140,536 | +1.20(+6.38%) |
Apr 01, 2009 | 18.21 | 19.07 | 18.12 | 18.74 | 2,923,293 | +0.03(+0.18%) |
Mar 31, 2009 | 18.09 | 18.89 | 17.75 | 18.70 | 4,420,066 | +0.81(+4.54%) |
Mar 30, 2009 | 18.16 | 18.41 | 17.85 | 17.89 | 3,509,351 | -1.19(-6.26%) |
Mar 26, 2009 | 18.95 | 19.20 | 17.74 | 19.09 | 4,000,646 | +0.70(+3.80%) |
Mar 25, 2009 | 18.42 | 18.59 | 17.09 | 18.39 | 3,281,709 | +0.56(+3.13%) |
Mar 24, 2009 | 19.13 | 19.47 | 17.73 | 17.83 | 4,770,739 | -1.67(-8.58%) |
Mar 23, 2009 | 17.89 | 19.64 | 17.86 | 19.50 | 5,509,883 | +2.50(+14.68%) |
Mar 20, 2009 | 18.14 | 18.23 | 16.97 | 17.01 | 3,464,569 | -1.39(-7.55%) |
Mar 19, 2009 | 18.73 | 18.88 | 18.07 | 18.40 | 3,838,755 | -0.16(-0.87%) |
Mar 18, 2009 | 17.43 | 18.82 | 17.07 | 18.56 | 4,184,733 | +0.73(+4.11%) |
Mar 17, 2009 | 16.68 | 17.84 | 16.48 | 17.82 | 3,533,647 | +1.13(+6.75%) |
Mar 16, 2009 | 18.43 | 18.46 | 16.59 | 16.70 | 3,134,536 | -1.61(-8.78%) |
Mar 13, 2009 | 18.64 | 18.66 | 17.74 | 18.30 | 0 | -0.08(-0.43%) |
Mar 12, 2009 | 17.62 | 18.55 | 16.89 | 18.38 | 4,992,850 | +0.66(+3.72%) |
Mar 11, 2009 | 17.74 | 18.38 | 17.41 | 17.72 | 5,471,432 | +0.12(+0.67%) |
Mar 10, 2009 | 16.11 | 17.74 | 15.78 | 17.60 | 5,789,541 | +2.00(+12.83%) |
Mar 09, 2009 | 14.69 | 15.64 | 14.33 | 15.60 | 3,436,517 | +0.76(+5.13%) |
Mar 06, 2009 | 15.47 | 15.47 | 14.07 | 14.84 | 0 | -0.17(-1.13%) |
Mar 05, 2009 | 15.60 | 15.65 | 14.84 | 15.01 | 4,571,039 | -0.76(-4.79%) |
Mar 04, 2009 | 16.18 | 16.78 | 15.31 | 15.77 | 3,325,354 | +0.57(+3.75%) |
Mar 02, 2009 | 16.57 | 16.68 | 14.97 | 15.20 | 3,964,583 | -1.65(-9.80%) |
Feb 27, 2009 | 16.80 | 17.23 | 16.13 | 16.85 | 0 | +0.66(+4.07%) |
Feb 26, 2009 | 16.98 | 17.47 | 16.09 | 16.19 | 4,202,979 | -0.12(-0.73%) |
Feb 25, 2009 | 16.12 | 16.88 | 15.48 | 16.31 | 3,347,867 | -0.05(-0.31%) |
Feb 24, 2009 | 15.46 | 16.43 | 15.32 | 16.36 | 4,945,449 | +0.89(+5.76%) |
Feb 23, 2009 | 17.16 | 17.16 | 15.34 | 15.47 | 3,950,378 | -1.41(-8.38%) |
Feb 20, 2009 | 14.90 | 16.95 | 14.53 | 16.88 | 6,194,745 | +1.72(+11.34%) |
Feb 19, 2009 | 16.40 | 16.43 | 14.98 | 15.16 | 3,529,425 | -0.93(-5.78%) |
Feb 18, 2009 | 16.09 | 16.56 | 15.44 | 16.09 | 4,411,024 | +0.03(+0.21%) |
Feb 17, 2009 | 16.92 | 17.44 | 15.96 | 16.06 | 4,774,045 | -1.39(-7.95%) |
Feb 13, 2009 | 18.20 | 18.38 | 17.36 | 17.45 | 3,148,101 | -0.94(-5.09%) |
Feb 12, 2009 | 18.21 | 18.61 | 17.31 | 18.38 | 3,630,159 | -0.36(-1.90%) |
Feb 11, 2009 | 18.84 | 18.97 | 18.00 | 18.74 | 4,846,847 | +0.21(+1.13%) |
Feb 10, 2009 | 19.14 | 19.55 | 18.48 | 18.53 | 5,896,850 | -1.42(-7.12%) |
Feb 09, 2009 | 19.80 | 20.12 | 19.42 | 19.95 | 2,837,789 | +0.18(+0.91%) |
Feb 06, 2009 | 18.69 | 19.84 | 18.61 | 19.77 | 3,157,546 | +1.13(+6.05%) |
Feb 05, 2009 | 18.60 | 19.11 | 17.78 | 18.64 | 2,851,190 | -0.05(-0.27%) |
Feb 04, 2009 | 18.94 | 19.71 | 18.60 | 18.69 | 3,228,361 | -0.35(-1.83%) |
Feb 03, 2009 | 18.69 | 19.20 | 18.38 | 19.04 | 3,085,780 | +0.43(+2.33%) |
Feb 02, 2009 | 17.47 | 18.73 | 17.16 | 18.61 | 2,212,393 | +0.63(+3.48%) |
Jan 30, 2009 | 19.19 | 19.66 | 17.56 | 17.98 | 0 | -0.97(-5.12%) |
Jan 29, 2009 | 19.32 | 19.90 | 18.87 | 18.95 | 4,482,343 | -0.83(-4.22%) |
Jan 28, 2009 | 18.89 | 19.90 | 18.40 | 19.79 | 3,601,006 | +1.44(+7.83%) |
Jan 27, 2009 | 18.24 | 18.60 | 17.90 | 18.35 | 2,046,493 | +0.11(+0.59%) |
Jan 26, 2009 | 17.61 | 18.48 | 17.36 | 18.24 | 2,602,923 | +0.51(+2.89%) |
Jan 23, 2009 | 16.67 | 17.82 | 16.33 | 17.73 | 2,350,571 | +0.63(+3.66%) |
Jan 22, 2009 | 16.96 | 17.92 | 16.78 | 17.10 | 2,704,348 | -0.63(-3.56%) |
Jan 21, 2009 | 16.36 | 17.84 | 16.12 | 17.73 | 5,030,765 | +1.50(+9.27%) |
Jan 20, 2009 | 17.95 | 17.95 | 16.01 | 16.23 | 3,479,827 | -2.01(-11.03%) |
Jan 16, 2009 | 17.24 | 18.33 | 17.01 | 18.24 | 2,767,701 | +1.38(+8.19%) |
Jan 15, 2009 | 16.86 | 17.25 | 16.05 | 16.86 | 3,893,890 | -0.11(-0.66%) |
Jan 14, 2009 | 16.90 | 17.37 | 16.77 | 16.97 | 2,715,368 | -0.48(-2.78%) |
Jan 13, 2009 | 16.70 | 17.54 | 16.53 | 17.46 | 2,217,942 | +0.74(+4.42%) |
Jan 12, 2009 | 17.60 | 17.86 | 16.48 | 16.72 | 2,402,076 | -0.92(-5.21%) |
Jan 09, 2009 | 17.96 | 18.45 | 17.54 | 17.64 | 2,975,894 | -0.34(-1.88%) |
Jan 08, 2009 | 17.85 | 18.14 | 17.35 | 17.98 | 2,001,920 | +0.16(+0.89%) |
Jan 07, 2009 | 17.64 | 18.35 | 17.59 | 17.82 | 3,067,168 | -0.19(-1.06%) |
Jan 06, 2009 | 16.90 | 18.12 | 16.81 | 18.01 | 3,403,544 | +0.87(+5.10%) |
Jan 05, 2009 | 17.73 | 17.93 | 17.03 | 17.14 | 2,257,075 | -0.55(-3.12%) |
Jan 02, 2009 | 18.71 | 18.80 | 17.63 | 17.69 | 0 | -0.83(-4.47%) |
Jan 01, 2009 | 17.87 | 18.74 | 17.58 | 18.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.87 | 18.74 | 17.58 | 18.52 | 2,557,391 | +0.65(+3.63%) |
Dec 30, 2008 | 17.08 | 17.88 | 16.96 | 17.87 | 1,603,123 | +1.16(+6.95%) |
Dec 29, 2008 | 17.18 | 17.32 | 16.42 | 16.71 | 1,655,653 | -0.59(-3.39%) |
Dec 26, 2008 | 17.25 | 17.56 | 16.90 | 17.29 | 1,124,648 | +0.08(+0.46%) |
Dec 24, 2008 | 17.28 | 17.32 | 16.85 | 17.21 | 553,063 | +0.04(+0.23%) |
Dec 23, 2008 | 17.48 | 17.83 | 16.88 | 17.18 | 1,679,926 | +0.10(+0.56%) |
Dec 22, 2008 | 18.26 | 18.26 | 16.29 | 17.08 | 2,647,118 | -1.28(-6.97%) |
Dec 19, 2008 | 17.86 | 18.43 | 17.23 | 18.36 | 2,780,613 | +0.67(+3.76%) |
Dec 18, 2008 | 18.44 | 18.92 | 17.37 | 17.69 | 4,881,592 | -0.12(-0.66%) |
Dec 17, 2008 | 17.09 | 18.91 | 16.50 | 17.81 | 4,348,334 | +0.07(+0.41%) |
Dec 16, 2008 | 15.95 | 18.03 | 15.48 | 17.74 | 4,007,460 | +1.89(+11.91%) |
Dec 15, 2008 | 15.90 | 16.04 | 15.31 | 15.85 | 3,304,855 | -0.07(-0.46%) |
Dec 12, 2008 | 14.44 | 15.96 | 14.40 | 15.92 | 4,180,218 | +1.18(+7.99%) |
Dec 11, 2008 | 16.26 | 16.40 | 14.54 | 14.75 | 5,562,313 | -1.85(-11.17%) |
Dec 10, 2008 | 16.38 | 16.85 | 15.67 | 16.60 | 4,281,283 | +0.82(+5.18%) |
Dec 09, 2008 | 16.59 | 17.02 | 15.69 | 15.78 | 3,944,037 | -1.19(-7.01%) |
Dec 08, 2008 | 17.47 | 17.70 | 16.32 | 16.97 | 4,581,898 | +0.02(+0.13%) |
Dec 05, 2008 | 15.02 | 16.96 | 14.79 | 16.95 | 2,900,523 | +1.85(+12.24%) |
Dec 04, 2008 | 15.56 | 16.36 | 14.89 | 15.10 | 3,224,708 | -0.82(-5.13%) |
Dec 03, 2008 | 14.76 | 16.05 | 14.22 | 15.92 | 3,081,018 | +1.10(+7.46%) |
Dec 02, 2008 | 13.49 | 15.07 | 13.49 | 14.81 | 4,516,841 | +1.58(+11.93%) |