Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.35 | 27.40 | 26.65 | 27.36 | 677,969 | +0.24(+0.89%) |
Nov 27, 2009 | 27.04 | 27.52 | 26.82 | 27.12 | 280,633 | -0.54(-1.95%) |
Nov 25, 2009 | 27.64 | 28.14 | 27.47 | 27.66 | 443,458 | -0.06(-0.23%) |
Nov 24, 2009 | 28.10 | 28.67 | 27.60 | 27.72 | 471,295 | -0.22(-0.80%) |
Nov 23, 2009 | 27.92 | 28.19 | 27.79 | 27.95 | 770,875 | +0.22(+0.81%) |
Nov 20, 2009 | 27.76 | 27.96 | 27.54 | 27.72 | 592,417 | -0.12(-0.42%) |
Nov 19, 2009 | 28.10 | 28.10 | 27.75 | 27.84 | 688,441 | -0.52(-1.84%) |
Nov 18, 2009 | 28.67 | 28.95 | 28.19 | 28.36 | 875,797 | -0.47(-1.62%) |
Nov 17, 2009 | 28.74 | 28.92 | 28.63 | 28.83 | 563,984 | -0.05(-0.19%) |
Nov 16, 2009 | 29.06 | 29.41 | 28.79 | 28.88 | 1,239,057 | -0.06(-0.22%) |
Nov 13, 2009 | 28.78 | 29.12 | 28.62 | 28.94 | 649,362 | +0.22(+0.75%) |
Nov 12, 2009 | 29.23 | 29.43 | 28.69 | 28.73 | 632,098 | -0.59(-2.02%) |
Nov 11, 2009 | 29.42 | 29.58 | 28.84 | 29.32 | 1,011,001 | +0.22(+0.77%) |
Nov 10, 2009 | 30.00 | 30.00 | 28.67 | 29.10 | 2,360,610 | -1.08(-3.57%) |
Nov 09, 2009 | 29.37 | 30.98 | 28.95 | 30.17 | 2,764,826 | +1.23(+4.25%) |
Nov 06, 2009 | 27.88 | 29.38 | 27.85 | 28.94 | 3,720,419 | +1.18(+4.24%) |
Nov 05, 2009 | 26.32 | 27.93 | 26.22 | 27.77 | 10,067,660 | +0.59(+2.18%) |
Nov 04, 2009 | 27.44 | 27.68 | 27.10 | 27.18 | 2,141,165 | -0.14(-0.53%) |
Nov 03, 2009 | 27.02 | 27.74 | 26.74 | 27.32 | 2,692,762 | +0.22(+0.83%) |
Nov 02, 2009 | 27.18 | 27.53 | 26.95 | 27.09 | 2,333,870 | -0.21(-0.76%) |
Oct 30, 2009 | 27.46 | 27.88 | 25.74 | 27.30 | 7,582,195 | +1.05(+4.00%) |
Oct 29, 2009 | 26.14 | 26.36 | 25.74 | 26.25 | 943,788 | +0.37(+1.42%) |
Oct 28, 2009 | 26.54 | 26.57 | 25.86 | 25.88 | 1,200,668 | -0.57(-2.14%) |
Oct 27, 2009 | 25.85 | 26.88 | 25.51 | 26.45 | 1,037,062 | +0.50(+1.94%) |
Oct 26, 2009 | 25.77 | 26.65 | 25.61 | 25.94 | 1,347,101 | +0.37(+1.44%) |
Oct 23, 2009 | 25.63 | 25.75 | 25.35 | 25.58 | 609,083 | -0.01(-0.04%) |
Oct 22, 2009 | 25.24 | 25.60 | 24.58 | 25.59 | 660,817 | +0.47(+1.86%) |
Oct 21, 2009 | 25.06 | 25.54 | 24.90 | 25.12 | 647,616 | +0.18(+0.72%) |
Oct 20, 2009 | 24.92 | 25.03 | 24.62 | 24.94 | 449,596 | -0.60(-2.36%) |
Oct 19, 2009 | 25.09 | 25.82 | 24.95 | 25.54 | 641,198 | +0.37(+1.46%) |
Oct 16, 2009 | 25.23 | 25.37 | 24.62 | 25.17 | 1,214,058 | -0.27(-1.06%) |
Oct 15, 2009 | 24.89 | 25.67 | 24.73 | 25.44 | 949,583 | +0.51(+2.05%) |
Oct 14, 2009 | 23.93 | 25.01 | 23.92 | 24.93 | 1,196,928 | +1.13(+4.75%) |
Oct 13, 2009 | 23.89 | 24.04 | 23.62 | 23.80 | 471,659 | -0.04(-0.15%) |
Oct 12, 2009 | 24.01 | 24.44 | 23.66 | 23.83 | 283,980 | -0.34(-1.41%) |
Oct 09, 2009 | 23.88 | 24.34 | 23.85 | 24.18 | 371,317 | +0.40(+1.70%) |
Oct 08, 2009 | 23.48 | 23.98 | 23.48 | 23.77 | 749,891 | +0.44(+1.89%) |
Oct 07, 2009 | 23.37 | 23.64 | 22.84 | 23.33 | 1,003,905 | -0.20(-0.84%) |
Oct 06, 2009 | 24.53 | 24.66 | 23.39 | 23.53 | 2,108,867 | -0.91(-3.71%) |
Oct 05, 2009 | 24.34 | 24.56 | 24.27 | 24.44 | 954,359 | +0.09(+0.37%) |
Oct 02, 2009 | 23.62 | 24.65 | 22.95 | 24.35 | 1,713,886 | -0.03(-0.11%) |
Oct 01, 2009 | 23.93 | 25.10 | 23.44 | 24.37 | 4,409,366 | -2.23(-8.37%) |
Sep 30, 2009 | 27.37 | 27.37 | 26.47 | 26.60 | 808,770 | -0.57(-2.08%) |
Sep 29, 2009 | 26.82 | 27.32 | 26.72 | 27.17 | 495,035 | +0.54(+2.02%) |
Sep 28, 2009 | 25.61 | 26.65 | 25.35 | 26.63 | 372,937 | +1.29(+5.10%) |
Sep 25, 2009 | 25.55 | 25.66 | 25.06 | 25.33 | 593,466 | -0.47(-1.81%) |
Sep 24, 2009 | 25.86 | 26.07 | 25.61 | 25.80 | 819,417 | -0.12(-0.45%) |
Sep 23, 2009 | 25.41 | 26.31 | 25.06 | 25.92 | 1,036,028 | +0.63(+2.49%) |
Sep 22, 2009 | 24.70 | 25.70 | 24.70 | 25.29 | 725,570 | +0.70(+2.85%) |
Sep 21, 2009 | 24.20 | 24.71 | 23.80 | 24.59 | 1,076,382 | +0.35(+1.44%) |
Sep 18, 2009 | 24.53 | 24.67 | 23.92 | 24.24 | 1,550,119 | -0.28(-1.14%) |
Sep 17, 2009 | 24.81 | 25.08 | 24.52 | 24.52 | 646,155 | -0.47(-1.87%) |
Sep 16, 2009 | 25.07 | 25.26 | 24.61 | 24.98 | 1,006,592 | -0.15(-0.61%) |
Sep 15, 2009 | 25.94 | 26.20 | 24.89 | 25.14 | 736,533 | -0.95(-3.65%) |
Sep 14, 2009 | 25.91 | 26.20 | 25.80 | 26.09 | 393,696 | -0.11(-0.41%) |
Sep 11, 2009 | 26.50 | 26.56 | 26.01 | 26.20 | 319,090 | -0.12(-0.44%) |
Sep 10, 2009 | 26.64 | 26.86 | 26.16 | 26.31 | 329,633 | -0.51(-1.91%) |
Sep 09, 2009 | 26.75 | 26.82 | 26.35 | 26.82 | 440,700 | +0.14(+0.54%) |
Sep 08, 2009 | 26.27 | 26.71 | 26.04 | 26.68 | 523,258 | +0.69(+2.66%) |
Sep 04, 2009 | 25.25 | 25.99 | 25.14 | 25.99 | 266,106 | +0.54(+2.12%) |
Sep 03, 2009 | 25.30 | 25.45 | 24.67 | 25.45 | 350,615 | +0.37(+1.47%) |
Sep 02, 2009 | 25.51 | 25.63 | 24.98 | 25.08 | 651,332 | -0.59(-2.31%) |
Sep 01, 2009 | 26.21 | 26.77 | 25.64 | 25.68 | 845,334 | -0.75(-2.82%) |
Aug 31, 2009 | 26.53 | 26.53 | 25.92 | 26.42 | 1,015,215 | -0.22(-0.84%) |
Aug 28, 2009 | 27.38 | 27.38 | 26.49 | 26.65 | 923,115 | -0.33(-1.23%) |
Aug 27, 2009 | 27.48 | 27.50 | 26.92 | 26.98 | 277,201 | -0.46(-1.67%) |
Aug 26, 2009 | 26.98 | 27.48 | 26.68 | 27.44 | 555,683 | +0.39(+1.43%) |
Aug 25, 2009 | 27.13 | 27.14 | 26.65 | 27.05 | 295,943 | -0.08(-0.30%) |
Aug 24, 2009 | 26.64 | 27.27 | 26.49 | 27.13 | 836,081 | +0.57(+2.13%) |
Aug 21, 2009 | 26.51 | 26.91 | 26.34 | 26.56 | 784,467 | +0.07(+0.27%) |
Aug 20, 2009 | 26.03 | 26.61 | 26.00 | 26.49 | 590,200 | +0.48(+1.83%) |
Aug 19, 2009 | 25.83 | 26.14 | 25.59 | 26.02 | 415,750 | +0.08(+0.31%) |
Aug 18, 2009 | 25.00 | 26.12 | 25.00 | 25.94 | 528,554 | +0.79(+3.14%) |
Aug 17, 2009 | 25.68 | 25.82 | 24.89 | 25.15 | 859,170 | -0.45(-1.75%) |
Aug 14, 2009 | 25.77 | 25.96 | 25.37 | 25.59 | 1,140,694 | -0.17(-0.66%) |
Aug 13, 2009 | 26.16 | 26.16 | 25.46 | 25.77 | 708,336 | +0.05(+0.21%) |
Aug 12, 2009 | 25.51 | 26.25 | 25.46 | 25.71 | 943,890 | +0.30(+1.17%) |
Aug 11, 2009 | 25.99 | 26.29 | 25.41 | 25.41 | 676,678 | -0.52(-2.01%) |
Aug 10, 2009 | 25.78 | 26.29 | 25.47 | 25.94 | 688,235 | +0.15(+0.59%) |
Aug 07, 2009 | 25.32 | 25.86 | 24.50 | 25.78 | 556,746 | +0.92(+3.72%) |
Aug 06, 2009 | 24.45 | 24.97 | 23.97 | 24.86 | 558,010 | +0.41(+1.69%) |
Aug 05, 2009 | 25.41 | 25.41 | 24.32 | 24.45 | 498,629 | -0.75(-2.96%) |
Aug 04, 2009 | 25.32 | 25.78 | 25.04 | 25.19 | 892,667 | -0.38(-1.48%) |
Aug 03, 2009 | 25.47 | 25.73 | 25.24 | 25.57 | 584,274 | +0.47(+1.86%) |
Jul 31, 2009 | 24.24 | 25.26 | 24.00 | 25.10 | 820,272 | +0.71(+2.93%) |
Jul 30, 2009 | 24.13 | 24.76 | 23.67 | 24.39 | 697,730 | +0.69(+2.90%) |
Jul 29, 2009 | 23.65 | 23.78 | 22.95 | 23.70 | 533,036 | +0.02(+0.08%) |
Jul 28, 2009 | 23.85 | 24.02 | 23.48 | 23.68 | 455,564 | -0.13(-0.53%) |
Jul 27, 2009 | 23.66 | 23.88 | 23.57 | 23.81 | 286,185 | +0.03(+0.11%) |
Jul 24, 2009 | 23.77 | 23.85 | 23.15 | 23.78 | 238,292 | -0.02(-0.08%) |
Jul 23, 2009 | 22.72 | 23.81 | 22.52 | 23.80 | 944,576 | +1.02(+4.50%) |
Jul 22, 2009 | 22.90 | 22.95 | 22.41 | 22.77 | 759,900 | -0.36(-1.55%) |
Jul 21, 2009 | 24.12 | 24.15 | 22.99 | 23.13 | 880,518 | -0.96(-3.99%) |
Jul 20, 2009 | 24.00 | 24.52 | 23.92 | 24.09 | 762,479 | +0.11(+0.45%) |
Jul 17, 2009 | 23.57 | 24.24 | 23.21 | 23.99 | 541,206 | +0.32(+1.37%) |
Jul 16, 2009 | 23.64 | 23.80 | 23.06 | 23.66 | 810,665 | +0.06(+0.27%) |
Jul 15, 2009 | 23.18 | 23.71 | 22.89 | 23.60 | 1,421,736 | +0.64(+2.78%) |
Jul 14, 2009 | 23.16 | 23.17 | 22.78 | 22.96 | 637,268 | -0.14(-0.62%) |
Jul 13, 2009 | 22.59 | 23.11 | 22.45 | 23.11 | 784,872 | +0.63(+2.80%) |
Jul 10, 2009 | 21.74 | 22.62 | 21.73 | 22.48 | 1,300,804 | +0.39(+1.75%) |
Jul 09, 2009 | 21.98 | 22.55 | 21.80 | 22.09 | 1,010,395 | +0.36(+1.65%) |
Jul 08, 2009 | 21.82 | 22.03 | 21.51 | 21.73 | 962,394 | -0.09(-0.41%) |
Jul 07, 2009 | 22.44 | 22.63 | 21.78 | 21.82 | 918,221 | -0.46(-2.06%) |
Jul 06, 2009 | 22.07 | 22.59 | 21.77 | 22.28 | 1,171,430 | +0.06(+0.28%) |
Jul 02, 2009 | 22.13 | 22.56 | 21.36 | 22.22 | 1,603,887 | +0.60(+2.78%) |
Jul 01, 2009 | 22.00 | 22.23 | 21.55 | 21.62 | 1,893,179 | -0.33(-1.51%) |
Jun 30, 2009 | 21.89 | 22.17 | 21.65 | 21.95 | 1,955,247 | -0.10(-0.45%) |
Jun 29, 2009 | 22.61 | 22.62 | 21.25 | 22.05 | 1,655,926 | -0.29(-1.29%) |
Jun 26, 2009 | 22.27 | 23.03 | 21.95 | 22.33 | 4,420,301 | -0.04(-0.20%) |
Jun 25, 2009 | 22.31 | 22.43 | 22.03 | 22.38 | 1,290,245 | +0.83(+3.83%) |
Jun 24, 2009 | 21.03 | 21.74 | 20.78 | 21.55 | 1,563,837 | +0.66(+3.14%) |
Jun 23, 2009 | 20.53 | 21.10 | 20.01 | 20.90 | 1,152,974 | +0.48(+2.33%) |
Jun 22, 2009 | 21.27 | 21.30 | 20.40 | 20.42 | 1,044,319 | -0.98(-4.57%) |
Jun 19, 2009 | 21.55 | 21.55 | 21.05 | 21.40 | 993,642 | -0.15(-0.71%) |
Jun 18, 2009 | 20.89 | 21.63 | 20.74 | 21.55 | 943,335 | +0.54(+2.56%) |
Jun 17, 2009 | 20.48 | 21.25 | 20.41 | 21.01 | 1,451,105 | +0.57(+2.77%) |
Jun 16, 2009 | 21.36 | 21.61 | 19.95 | 20.45 | 3,038,287 | -0.85(-4.01%) |
Jun 15, 2009 | 21.28 | 21.49 | 20.82 | 21.30 | 1,926,403 | -0.18(-0.84%) |
Jun 12, 2009 | 21.10 | 21.68 | 21.10 | 21.48 | 1,752,925 | -0.03(-0.13%) |
Jun 11, 2009 | 20.89 | 21.55 | 20.63 | 21.51 | 1,244,538 | +0.65(+3.10%) |
Jun 10, 2009 | 20.98 | 20.98 | 20.39 | 20.86 | 1,590,314 | -0.02(-0.09%) |
Jun 09, 2009 | 20.08 | 21.10 | 20.08 | 20.88 | 2,060,822 | +0.64(+3.15%) |
Jun 08, 2009 | 20.28 | 20.39 | 20.00 | 20.24 | 700,431 | -0.36(-1.74%) |
Jun 05, 2009 | 21.29 | 21.35 | 20.32 | 20.60 | 1,908,404 | -0.75(-3.49%) |
Jun 04, 2009 | 20.48 | 22.06 | 20.32 | 21.35 | 2,957,559 | +0.94(+4.62%) |
Jun 03, 2009 | 20.79 | 20.56 | 20.13 | 20.40 | 1,329,289 | -0.39(-1.86%) |
Jun 02, 2009 | 20.20 | 20.86 | 20.05 | 20.79 | 1,610,943 | +0.61(+3.03%) |
Jun 01, 2009 | 19.28 | 20.21 | 19.17 | 20.18 | 2,140,614 | +1.08(+5.64%) |
May 29, 2009 | 18.77 | 19.21 | 18.41 | 19.10 | 1,310,972 | +0.53(+2.85%) |
May 28, 2009 | 18.78 | 18.98 | 18.39 | 18.57 | 1,164,716 | +0.15(+0.83%) |
May 27, 2009 | 19.45 | 19.65 | 18.24 | 18.42 | 2,549,491 | -1.19(-6.05%) |
May 26, 2009 | 18.59 | 19.61 | 18.41 | 19.60 | 2,126,677 | +1.01(+5.46%) |
May 22, 2009 | 18.79 | 18.97 | 18.10 | 18.59 | 1,782,924 | -0.31(-1.62%) |
May 21, 2009 | 19.08 | 19.40 | 18.74 | 18.90 | 2,110,033 | -0.23(-1.22%) |
May 20, 2009 | 19.40 | 19.71 | 18.93 | 19.13 | 3,879,162 | -0.24(-1.25%) |
May 19, 2009 | 19.22 | 19.37 | 18.14 | 19.37 | 15,949,599 | -1.72(-8.13%) |
May 18, 2009 | 21.14 | 21.39 | 20.66 | 21.09 | 986,826 | +0.34(+1.64%) |
May 15, 2009 | 20.22 | 20.96 | 20.22 | 20.75 | 886,234 | +0.40(+1.94%) |
May 14, 2009 | 19.75 | 20.44 | 19.41 | 20.35 | 628,417 | +0.64(+3.23%) |
May 13, 2009 | 20.45 | 20.88 | 19.41 | 19.71 | 897,990 | -1.19(-5.67%) |
May 12, 2009 | 21.42 | 21.42 | 20.60 | 20.90 | 705,287 | -0.29(-1.36%) |
May 11, 2009 | 21.01 | 21.63 | 20.75 | 21.19 | 734,092 | -0.04(-0.21%) |
May 08, 2009 | 20.27 | 21.23 | 20.00 | 21.23 | 743,940 | +1.26(+6.30%) |
May 07, 2009 | 20.71 | 20.75 | 19.80 | 19.97 | 724,994 | -0.45(-2.20%) |
May 06, 2009 | 20.29 | 20.70 | 20.06 | 20.42 | 894,619 | +0.19(+0.93%) |
May 05, 2009 | 19.82 | 20.33 | 19.66 | 20.23 | 617,057 | +0.21(+1.03%) |
May 04, 2009 | 19.22 | 20.08 | 19.20 | 20.03 | 789,290 | +0.45(+2.29%) |
May 01, 2009 | 19.25 | 19.67 | 18.92 | 19.58 | 714,871 | +0.73(+3.86%) |
Apr 30, 2009 | 18.72 | 19.20 | 18.35 | 18.85 | 886,835 | +0.43(+2.34%) |
Apr 29, 2009 | 17.82 | 18.51 | 17.57 | 18.42 | 696,809 | +0.84(+4.80%) |
Apr 28, 2009 | 17.79 | 17.96 | 17.55 | 17.57 | 1,040,242 | -0.51(-2.83%) |
Apr 27, 2009 | 18.18 | 18.37 | 17.97 | 18.09 | 801,937 | -0.23(-1.27%) |
Apr 24, 2009 | 18.15 | 18.66 | 17.96 | 18.32 | 926,925 | -0.02(-0.10%) |
Apr 23, 2009 | 18.68 | 18.68 | 17.42 | 18.34 | 1,159,066 | -0.89(-4.62%) |
Apr 22, 2009 | 19.05 | 19.74 | 18.72 | 19.23 | 863,377 | +0.00(+0.00%) |
Apr 21, 2009 | 17.39 | 19.27 | 17.39 | 19.23 | 1,025,820 | +1.57(+8.90%) |
Apr 20, 2009 | 18.90 | 18.90 | 17.62 | 17.66 | 822,229 | -1.29(-6.82%) |
Apr 17, 2009 | 18.81 | 19.21 | 18.77 | 18.95 | 873,317 | +0.11(+0.57%) |
Apr 16, 2009 | 18.46 | 18.84 | 18.28 | 18.84 | 778,273 | +0.42(+2.29%) |
Apr 15, 2009 | 18.14 | 18.43 | 17.52 | 18.42 | 692,535 | +0.22(+1.18%) |
Apr 14, 2009 | 18.56 | 18.90 | 18.14 | 18.20 | 1,210,432 | -0.40(-2.12%) |
Apr 13, 2009 | 18.63 | 18.71 | 18.29 | 18.60 | 860,360 | -0.20(-1.05%) |
Apr 09, 2009 | 18.14 | 18.84 | 17.97 | 18.80 | 1,665,377 | +0.88(+4.91%) |
Apr 08, 2009 | 18.03 | 18.07 | 17.57 | 17.92 | 722,276 | +0.08(+0.45%) |
Apr 07, 2009 | 18.10 | 18.63 | 17.47 | 17.84 | 1,228,408 | -0.36(-1.97%) |
Apr 06, 2009 | 17.82 | 18.28 | 17.75 | 18.19 | 967,596 | +0.27(+1.50%) |
Apr 03, 2009 | 17.81 | 17.96 | 17.05 | 17.93 | 1,066,812 | +0.71(+4.12%) |
Apr 02, 2009 | 15.45 | 18.15 | 15.45 | 17.22 | 1,422,021 | +1.95(+12.76%) |
Apr 01, 2009 | 14.84 | 15.39 | 14.62 | 15.27 | 960,900 | +0.08(+0.53%) |
Mar 31, 2009 | 15.05 | 15.22 | 14.58 | 15.19 | 841,653 | +0.46(+3.11%) |
Mar 30, 2009 | 14.99 | 15.14 | 14.69 | 14.73 | 887,209 | +0.34(+2.37%) |
Mar 26, 2009 | 14.31 | 14.58 | 14.02 | 14.39 | 735,577 | -0.03(-0.19%) |
Mar 25, 2009 | 14.30 | 14.52 | 13.90 | 14.41 | 549,554 | +0.35(+2.49%) |
Mar 24, 2009 | 14.14 | 14.67 | 13.78 | 14.06 | 580,500 | -0.46(-3.15%) |
Mar 23, 2009 | 14.26 | 14.53 | 14.25 | 14.52 | 799,498 | +0.61(+4.39%) |
Mar 20, 2009 | 14.22 | 14.24 | 13.87 | 13.91 | 764,522 | -0.40(-2.82%) |
Mar 19, 2009 | 13.74 | 14.41 | 13.66 | 14.31 | 807,703 | +0.78(+5.77%) |
Mar 18, 2009 | 13.37 | 13.60 | 13.19 | 13.53 | 856,091 | +0.19(+1.41%) |
Mar 17, 2009 | 13.23 | 13.47 | 13.04 | 13.35 | 941,966 | +0.20(+1.50%) |
Mar 16, 2009 | 13.65 | 13.67 | 13.01 | 13.15 | 767,256 | -0.28(-2.07%) |
Mar 13, 2009 | 13.55 | 13.70 | 13.17 | 13.43 | 0 | +0.06(+0.47%) |
Mar 12, 2009 | 13.22 | 13.48 | 12.73 | 13.36 | 1,477,829 | +0.07(+0.54%) |
Mar 11, 2009 | 12.98 | 13.53 | 12.67 | 13.29 | 1,803,592 | +0.52(+4.08%) |
Mar 10, 2009 | 12.04 | 12.81 | 11.90 | 12.77 | 769,034 | +0.84(+7.08%) |
Mar 09, 2009 | 12.03 | 12.13 | 11.50 | 11.93 | 818,382 | -0.13(-1.04%) |
Mar 06, 2009 | 11.70 | 12.18 | 11.32 | 12.05 | 0 | +0.04(+0.30%) |
Mar 05, 2009 | 12.37 | 12.45 | 11.77 | 12.02 | 684,568 | -0.34(-2.76%) |
Mar 04, 2009 | 12.94 | 13.06 | 12.20 | 12.36 | 1,302,377 | -0.66(-5.04%) |
Mar 02, 2009 | 13.90 | 14.08 | 13.00 | 13.01 | 770,455 | -1.14(-8.06%) |
Feb 27, 2009 | 14.20 | 14.68 | 14.05 | 14.15 | 0 | -0.31(-2.17%) |
Feb 26, 2009 | 14.17 | 14.83 | 13.78 | 14.47 | 784,004 | +0.49(+3.54%) |
Feb 25, 2009 | 15.09 | 15.15 | 13.83 | 13.97 | 953,302 | -1.15(-7.60%) |
Feb 24, 2009 | 14.66 | 15.12 | 14.35 | 15.12 | 731,142 | +0.56(+3.82%) |
Feb 23, 2009 | 14.79 | 15.07 | 14.39 | 14.57 | 685,156 | -0.37(-2.47%) |
Feb 20, 2009 | 14.18 | 15.09 | 14.18 | 14.93 | 625,274 | +0.43(+2.97%) |
Feb 19, 2009 | 14.50 | 14.90 | 14.40 | 14.50 | 450,943 | -0.10(-0.68%) |
Feb 18, 2009 | 14.93 | 15.13 | 14.44 | 14.60 | 624,385 | -0.39(-2.58%) |
Feb 17, 2009 | 15.90 | 15.90 | 14.62 | 14.99 | 1,056,406 | -1.14(-7.07%) |
Feb 13, 2009 | 15.99 | 16.80 | 15.99 | 16.13 | 628,912 | +0.24(+1.53%) |
Feb 12, 2009 | 15.50 | 16.04 | 15.27 | 15.89 | 415,285 | +0.38(+2.43%) |
Feb 11, 2009 | 15.46 | 15.65 | 15.27 | 15.51 | 423,951 | +0.24(+1.59%) |
Feb 10, 2009 | 15.59 | 16.08 | 15.27 | 15.27 | 664,647 | -0.36(-2.30%) |
Feb 09, 2009 | 15.55 | 16.08 | 15.36 | 15.63 | 939,281 | +0.27(+1.75%) |
Feb 06, 2009 | 16.25 | 16.69 | 14.44 | 15.36 | 3,669,763 | -0.98(-5.99%) |
Feb 05, 2009 | 15.33 | 16.35 | 15.27 | 16.34 | 438,113 | +0.84(+5.39%) |
Feb 04, 2009 | 15.89 | 15.94 | 15.37 | 15.50 | 349,506 | -0.28(-1.76%) |
Feb 03, 2009 | 16.33 | 16.34 | 15.51 | 15.78 | 706,498 | -0.55(-3.36%) |
Feb 02, 2009 | 15.67 | 16.37 | 15.14 | 16.33 | 303,013 | +0.74(+4.72%) |
Jan 30, 2009 | 15.63 | 15.97 | 15.32 | 15.59 | 0 | -0.12(-0.74%) |
Jan 29, 2009 | 16.34 | 16.51 | 15.67 | 15.71 | 497,549 | -0.85(-5.15%) |
Jan 28, 2009 | 15.80 | 16.57 | 15.55 | 16.56 | 486,014 | +1.10(+7.08%) |
Jan 27, 2009 | 15.35 | 15.70 | 15.10 | 15.46 | 464,819 | -0.01(-0.06%) |
Jan 26, 2009 | 15.24 | 15.86 | 15.03 | 15.47 | 293,374 | +0.43(+2.87%) |
Jan 23, 2009 | 14.80 | 15.11 | 14.58 | 15.04 | 393,077 | -0.02(-0.12%) |
Jan 22, 2009 | 15.30 | 15.72 | 14.90 | 15.06 | 438,513 | -0.82(-5.15%) |
Jan 21, 2009 | 14.76 | 15.90 | 14.54 | 15.88 | 872,760 | +1.21(+8.27%) |
Jan 20, 2009 | 15.10 | 15.48 | 14.60 | 14.67 | 865,785 | -0.58(-3.83%) |
Jan 16, 2009 | 15.20 | 15.44 | 14.75 | 15.25 | 581,621 | +0.22(+1.43%) |
Jan 15, 2009 | 14.58 | 15.31 | 14.42 | 15.03 | 638,689 | +0.49(+3.40%) |
Jan 14, 2009 | 14.56 | 14.92 | 14.31 | 14.54 | 955,508 | -0.02(-0.12%) |
Jan 13, 2009 | 13.61 | 14.91 | 13.61 | 14.56 | 1,317,376 | +0.53(+3.78%) |
Jan 12, 2009 | 14.30 | 14.68 | 13.87 | 14.03 | 874,319 | -0.90(-6.02%) |
Jan 09, 2009 | 15.63 | 16.52 | 13.87 | 14.93 | 2,628,172 | -1.63(-9.82%) |
Jan 08, 2009 | 15.75 | 16.80 | 15.44 | 16.55 | 1,306,157 | +0.84(+5.31%) |
Jan 07, 2009 | 15.32 | 15.77 | 14.95 | 15.72 | 912,531 | +0.04(+0.23%) |
Jan 06, 2009 | 15.25 | 15.72 | 14.84 | 15.68 | 551,554 | +0.75(+5.05%) |
Jan 05, 2009 | 16.61 | 16.61 | 14.91 | 14.93 | 598,593 | -1.82(-10.88%) |
Jan 02, 2009 | 16.09 | 16.89 | 15.66 | 16.75 | 0 | +0.80(+5.01%) |
Jan 01, 2009 | 15.41 | 16.16 | 15.20 | 15.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.41 | 16.16 | 15.20 | 15.95 | 493,817 | +0.72(+4.72%) |
Dec 30, 2008 | 15.21 | 15.43 | 14.85 | 15.23 | 456,836 | -0.06(-0.41%) |
Dec 29, 2008 | 15.25 | 15.46 | 14.80 | 15.29 | 587,654 | -0.06(-0.41%) |
Dec 26, 2008 | 14.47 | 15.46 | 14.33 | 15.36 | 222,974 | +0.89(+6.14%) |
Dec 24, 2008 | 14.07 | 14.49 | 13.85 | 14.47 | 215,971 | +0.39(+2.74%) |
Dec 23, 2008 | 14.08 | 14.75 | 13.64 | 14.08 | 2,222,578 | -0.01(-0.06%) |
Dec 22, 2008 | 14.80 | 14.83 | 13.80 | 14.09 | 438,608 | -0.73(-4.91%) |
Dec 19, 2008 | 15.00 | 15.56 | 14.67 | 14.82 | 581,967 | -0.15(-1.02%) |
Dec 18, 2008 | 14.89 | 15.44 | 14.66 | 14.97 | 406,753 | +0.15(+1.03%) |
Dec 17, 2008 | 14.06 | 15.37 | 13.92 | 14.82 | 400,386 | +0.45(+3.12%) |
Dec 16, 2008 | 14.31 | 14.54 | 13.90 | 14.37 | 421,523 | +0.37(+2.63%) |
Dec 15, 2008 | 14.69 | 14.88 | 13.69 | 14.00 | 440,546 | -0.74(-5.00%) |
Dec 12, 2008 | 13.41 | 14.89 | 13.41 | 14.74 | 459,921 | +0.82(+5.87%) |
Dec 11, 2008 | 14.87 | 14.94 | 13.63 | 13.92 | 513,239 | -1.14(-7.57%) |
Dec 10, 2008 | 14.50 | 15.20 | 14.23 | 15.06 | 421,792 | +0.57(+3.97%) |
Dec 09, 2008 | 14.95 | 15.03 | 14.13 | 14.49 | 669,837 | -0.53(-3.53%) |
Dec 08, 2008 | 14.68 | 15.51 | 14.68 | 15.02 | 497,300 | +0.63(+4.37%) |
Dec 05, 2008 | 13.10 | 14.58 | 12.93 | 14.39 | 381,248 | +0.97(+7.23%) |
Dec 04, 2008 | 13.99 | 14.43 | 13.31 | 13.42 | 460,863 | -0.78(-5.50%) |
Dec 03, 2008 | 13.71 | 14.28 | 12.75 | 14.20 | 373,615 | +0.85(+6.39%) |
Dec 02, 2008 | 13.53 | 13.97 | 12.97 | 13.35 | 878,522 | +0.15(+1.16%) |