Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.81 | 26.94 | 26.48 | 26.69 | 1,126,654 | +0.01(+0.04%) |
Nov 27, 2009 | 26.48 | 27.02 | 26.26 | 26.68 | 507,025 | -0.78(-2.84%) |
Nov 25, 2009 | 27.24 | 27.54 | 27.10 | 27.46 | 693,368 | +0.84(+3.16%) |
Nov 24, 2009 | 26.92 | 26.92 | 26.53 | 26.62 | 1,095,903 | -0.69(-2.53%) |
Nov 23, 2009 | 27.21 | 27.40 | 27.11 | 27.31 | 1,121,695 | +0.51(+1.90%) |
Nov 20, 2009 | 26.91 | 27.00 | 26.59 | 26.80 | 1,004,330 | -0.18(-0.67%) |
Nov 19, 2009 | 27.83 | 27.83 | 26.71 | 26.98 | 1,963,776 | -1.27(-4.50%) |
Nov 18, 2009 | 28.62 | 28.62 | 28.04 | 28.25 | 601,733 | -0.20(-0.70%) |
Nov 17, 2009 | 28.70 | 28.70 | 28.30 | 28.45 | 757,264 | -0.18(-0.63%) |
Nov 16, 2009 | 28.35 | 28.85 | 28.29 | 28.63 | 681,334 | +0.28(+0.99%) |
Nov 13, 2009 | 28.25 | 28.54 | 28.14 | 28.35 | 554,796 | +0.11(+0.39%) |
Nov 12, 2009 | 28.47 | 28.66 | 28.04 | 28.24 | 779,356 | -0.76(-2.62%) |
Nov 11, 2009 | 29.19 | 29.34 | 28.90 | 29.00 | 508,385 | -0.23(-0.79%) |
Nov 10, 2009 | 29.13 | 29.39 | 29.00 | 29.23 | 450,606 | -0.26(-0.88%) |
Nov 09, 2009 | 29.43 | 29.51 | 29.17 | 29.49 | 872,964 | +0.62(+2.15%) |
Nov 06, 2009 | 28.58 | 28.98 | 28.50 | 28.87 | 659,370 | +0.14(+0.49%) |
Nov 05, 2009 | 28.57 | 28.78 | 28.43 | 28.73 | 595,286 | +0.04(+0.14%) |
Nov 04, 2009 | 28.65 | 29.00 | 28.58 | 28.69 | 708,066 | -0.32(-1.10%) |
Nov 03, 2009 | 28.63 | 29.01 | 28.47 | 29.01 | 1,221,249 | +0.11(+0.38%) |
Nov 02, 2009 | 29.00 | 29.39 | 28.53 | 28.90 | 1,573,531 | -0.49(-1.67%) |
Oct 30, 2009 | 30.57 | 30.82 | 29.06 | 29.39 | 2,348,564 | -1.15(-3.77%) |
Oct 29, 2009 | 30.02 | 30.67 | 29.99 | 30.54 | 2,050,069 | +1.91(+6.67%) |
Oct 28, 2009 | 28.95 | 29.29 | 28.56 | 28.63 | 1,077,091 | -0.59(-2.02%) |
Oct 27, 2009 | 29.68 | 29.68 | 29.13 | 29.22 | 931,226 | +0.06(+0.21%) |
Oct 26, 2009 | 29.40 | 29.61 | 28.85 | 29.16 | 1,169,601 | +0.25(+0.86%) |
Oct 23, 2009 | 28.99 | 29.03 | 28.77 | 28.91 | 783,041 | -0.35(-1.20%) |
Oct 22, 2009 | 28.93 | 29.38 | 28.64 | 29.26 | 877,237 | +0.30(+1.04%) |
Oct 21, 2009 | 29.12 | 29.51 | 28.93 | 28.96 | 1,138,261 | -0.15(-0.52%) |
Oct 20, 2009 | 28.81 | 29.16 | 28.80 | 29.11 | 740,157 | -0.40(-1.36%) |
Oct 19, 2009 | 29.26 | 29.65 | 29.21 | 29.51 | 1,181,332 | +0.63(+2.18%) |
Oct 16, 2009 | 28.68 | 29.11 | 28.60 | 28.88 | 984,616 | -0.34(-1.16%) |
Oct 15, 2009 | 28.70 | 29.35 | 28.66 | 29.22 | 2,079,001 | +0.66(+2.31%) |
Oct 14, 2009 | 28.48 | 28.64 | 28.25 | 28.56 | 1,874,130 | +0.36(+1.28%) |
Oct 13, 2009 | 28.47 | 28.55 | 28.10 | 28.20 | 1,851,459 | -0.42(-1.47%) |
Oct 12, 2009 | 28.86 | 29.18 | 28.57 | 28.62 | 531,335 | +0.18(+0.63%) |
Oct 09, 2009 | 28.36 | 28.50 | 28.22 | 28.44 | 658,290 | +0.24(+0.85%) |
Oct 08, 2009 | 28.34 | 28.54 | 28.10 | 28.20 | 967,341 | +0.11(+0.39%) |
Oct 07, 2009 | 27.93 | 28.13 | 27.83 | 28.09 | 853,191 | +0.46(+1.66%) |
Oct 06, 2009 | 27.33 | 27.90 | 27.33 | 27.63 | 837,155 | +0.46(+1.69%) |
Oct 05, 2009 | 26.81 | 27.21 | 26.63 | 27.17 | 1,443,373 | +0.01(+0.04%) |
Oct 02, 2009 | 27.36 | 27.49 | 26.95 | 27.16 | 1,210,652 | -0.86(-3.07%) |
Oct 01, 2009 | 28.70 | 28.99 | 28.00 | 28.02 | 1,256,419 | -1.18(-4.04%) |
Sep 30, 2009 | 29.65 | 29.69 | 28.99 | 29.20 | 1,086,305 | -0.19(-0.65%) |
Sep 29, 2009 | 29.58 | 29.70 | 29.19 | 29.39 | 813,551 | -0.72(-2.39%) |
Sep 28, 2009 | 29.43 | 30.15 | 29.59 | 30.11 | 997,998 | +0.68(+2.31%) |
Sep 25, 2009 | 29.31 | 29.91 | 29.26 | 29.43 | 2,439,849 | +0.62(+2.15%) |
Sep 24, 2009 | 29.20 | 29.39 | 28.50 | 28.81 | 1,748,966 | +0.66(+2.34%) |
Sep 23, 2009 | 28.45 | 28.70 | 28.12 | 28.15 | 896,430 | -0.22(-0.78%) |
Sep 22, 2009 | 28.49 | 28.74 | 28.37 | 28.37 | 838,949 | +0.04(+0.14%) |
Sep 21, 2009 | 28.16 | 28.47 | 28.06 | 28.33 | 631,211 | -0.13(-0.46%) |
Sep 18, 2009 | 28.43 | 28.67 | 28.38 | 28.46 | 1,087,248 | +0.92(+3.34%) |
Sep 17, 2009 | 27.62 | 27.96 | 27.48 | 27.54 | 1,158,598 | +0.09(+0.33%) |
Sep 16, 2009 | 27.50 | 27.71 | 27.32 | 27.45 | 1,009,907 | +0.70(+2.62%) |
Sep 15, 2009 | 26.68 | 26.85 | 26.53 | 26.75 | 725,368 | -0.26(-0.96%) |
Sep 14, 2009 | 26.76 | 27.07 | 26.70 | 27.01 | 898,316 | -0.26(-0.95%) |
Sep 11, 2009 | 27.20 | 27.46 | 27.10 | 27.27 | 624,422 | +0.28(+1.04%) |
Sep 10, 2009 | 26.76 | 27.01 | 26.48 | 26.99 | 586,830 | +0.40(+1.50%) |
Sep 09, 2009 | 26.57 | 26.76 | 26.43 | 26.59 | 659,074 | -0.31(-1.15%) |
Sep 08, 2009 | 26.81 | 27.05 | 26.71 | 26.90 | 380,699 | +0.39(+1.47%) |
Sep 04, 2009 | 26.34 | 26.68 | 25.98 | 26.51 | 526,605 | +0.23(+0.88%) |
Sep 03, 2009 | 26.38 | 26.44 | 26.01 | 26.28 | 541,966 | -0.01(-0.04%) |
Sep 02, 2009 | 26.13 | 26.47 | 26.13 | 26.29 | 744,193 | -0.10(-0.38%) |
Sep 01, 2009 | 26.60 | 27.07 | 26.29 | 26.39 | 1,278,843 | -0.35(-1.31%) |
Aug 31, 2009 | 26.99 | 26.99 | 26.46 | 26.74 | 770,525 | -0.56(-2.05%) |
Aug 28, 2009 | 27.55 | 27.62 | 27.15 | 27.30 | 518,053 | +0.05(+0.18%) |
Aug 27, 2009 | 27.03 | 27.33 | 26.79 | 27.25 | 1,154,402 | +0.22(+0.81%) |
Aug 26, 2009 | 26.86 | 27.18 | 26.78 | 27.03 | 584,648 | +0.19(+0.71%) |
Aug 25, 2009 | 26.78 | 27.15 | 26.70 | 26.84 | 1,046,965 | +0.26(+0.98%) |
Aug 24, 2009 | 26.59 | 26.75 | 26.47 | 26.58 | 645,493 | -0.03(-0.11%) |
Aug 21, 2009 | 26.36 | 26.76 | 26.31 | 26.61 | 1,269,504 | +0.11(+0.42%) |
Aug 20, 2009 | 26.44 | 26.58 | 26.22 | 26.50 | 639,265 | -0.18(-0.67%) |
Aug 19, 2009 | 26.29 | 26.86 | 26.06 | 26.68 | 1,288,725 | -0.89(-3.23%) |
Aug 18, 2009 | 27.25 | 27.65 | 27.25 | 27.57 | 646,062 | +0.41(+1.51%) |
Aug 17, 2009 | 27.43 | 27.45 | 26.97 | 27.16 | 748,711 | -0.76(-2.72%) |
Aug 14, 2009 | 28.43 | 28.57 | 27.72 | 27.92 | 1,456,864 | -0.51(-1.79%) |
Aug 13, 2009 | 28.35 | 28.50 | 28.10 | 28.43 | 601,082 | -0.12(-0.42%) |
Aug 12, 2009 | 28.13 | 28.81 | 28.07 | 28.55 | 592,553 | +0.25(+0.88%) |
Aug 11, 2009 | 28.62 | 28.62 | 28.16 | 28.30 | 641,220 | -0.35(-1.22%) |
Aug 10, 2009 | 29.00 | 29.00 | 28.30 | 28.65 | 929,275 | +0.31(+1.09%) |
Aug 07, 2009 | 28.28 | 28.68 | 28.28 | 28.34 | 919,614 | +0.06(+0.21%) |
Aug 06, 2009 | 28.70 | 28.70 | 28.09 | 28.28 | 760,159 | +0.22(+0.78%) |
Aug 05, 2009 | 28.18 | 28.18 | 27.70 | 28.06 | 810,603 | +0.06(+0.21%) |
Aug 04, 2009 | 28.26 | 28.26 | 27.84 | 28.00 | 1,060,058 | -0.57(-2.00%) |
Aug 03, 2009 | 28.25 | 28.85 | 28.16 | 28.57 | 1,133,887 | +0.61(+2.18%) |
Jul 31, 2009 | 27.62 | 28.21 | 27.59 | 27.96 | 1,311,705 | +0.68(+2.49%) |
Jul 30, 2009 | 26.59 | 27.35 | 26.37 | 27.28 | 2,273,988 | +2.46(+9.91%) |
Jul 29, 2009 | 24.52 | 24.87 | 24.52 | 24.82 | 2,331,956 | +0.27(+1.10%) |
Jul 28, 2009 | 24.51 | 24.60 | 24.30 | 24.55 | 1,478,684 | -0.14(-0.57%) |
Jul 27, 2009 | 24.83 | 24.88 | 24.61 | 24.69 | 1,315,346 | -0.69(-2.72%) |
Jul 24, 2009 | 25.36 | 25.43 | 24.97 | 25.38 | 308 | +0.10(+0.40%) |
Jul 23, 2009 | 24.62 | 25.39 | 24.62 | 25.28 | 1,326,377 | +0.58(+2.35%) |
Jul 22, 2009 | 24.57 | 24.84 | 24.40 | 24.70 | 824,475 | +0.06(+0.24%) |
Jul 21, 2009 | 24.75 | 24.86 | 24.42 | 24.64 | 698,866 | +0.01(+0.04%) |
Jul 20, 2009 | 24.58 | 24.74 | 24.49 | 24.63 | 841,397 | +0.29(+1.19%) |
Jul 17, 2009 | 24.23 | 24.43 | 24.15 | 24.34 | 976,168 | -0.45(-1.82%) |
Jul 16, 2009 | 24.43 | 24.89 | 24.37 | 24.79 | 1,236,839 | -0.44(-1.74%) |
Jul 15, 2009 | 24.87 | 25.24 | 24.83 | 25.23 | 1,692,258 | +0.46(+1.86%) |
Jul 14, 2009 | 24.58 | 24.88 | 24.53 | 24.77 | 1,021,344 | +0.69(+2.87%) |
Jul 13, 2009 | 23.83 | 24.10 | 23.81 | 24.08 | 939,688 | +0.23(+0.96%) |
Jul 10, 2009 | 24.10 | 24.13 | 23.60 | 23.85 | 856,481 | -0.60(-2.45%) |
Jul 09, 2009 | 24.41 | 24.57 | 24.21 | 24.45 | 807,230 | +0.05(+0.20%) |
Jul 08, 2009 | 24.35 | 24.56 | 24.17 | 24.40 | 1,294,050 | +0.06(+0.25%) |
Jul 07, 2009 | 24.90 | 24.90 | 24.25 | 24.34 | 830,270 | -0.93(-3.68%) |
Jul 06, 2009 | 25.06 | 25.35 | 25.02 | 25.27 | 520,875 | +0.08(+0.32%) |
Jul 02, 2009 | 25.50 | 25.55 | 25.05 | 25.19 | 651,454 | -0.79(-3.04%) |
Jul 01, 2009 | 25.97 | 26.24 | 25.86 | 25.98 | 451,752 | +0.12(+0.46%) |
Jun 30, 2009 | 26.51 | 26.51 | 25.70 | 25.86 | 1,284,888 | -0.72(-2.71%) |
Jun 29, 2009 | 26.68 | 26.74 | 26.32 | 26.58 | 529,289 | +0.28(+1.06%) |
Jun 26, 2009 | 26.35 | 26.47 | 26.10 | 26.30 | 498,727 | -0.21(-0.79%) |
Jun 25, 2009 | 26.03 | 26.56 | 25.96 | 26.51 | 519,599 | +0.61(+2.36%) |
Jun 24, 2009 | 25.99 | 26.37 | 25.75 | 25.90 | 788,579 | +0.09(+0.35%) |
Jun 23, 2009 | 25.82 | 26.04 | 25.65 | 25.81 | 870,870 | +0.49(+1.94%) |
Jun 22, 2009 | 25.82 | 25.82 | 25.19 | 25.32 | 869,703 | -0.91(-3.47%) |
Jun 19, 2009 | 26.29 | 26.45 | 26.11 | 26.23 | 795,334 | +0.25(+0.96%) |
Jun 18, 2009 | 25.98 | 26.21 | 25.78 | 25.98 | 771,181 | -0.41(-1.55%) |
Jun 17, 2009 | 26.06 | 26.50 | 25.94 | 26.39 | 732,727 | +0.43(+1.66%) |
Jun 16, 2009 | 26.57 | 26.64 | 25.95 | 25.96 | 776,161 | -0.28(-1.07%) |
Jun 15, 2009 | 26.89 | 26.89 | 26.04 | 26.24 | 710,595 | -1.05(-3.85%) |
Jun 12, 2009 | 27.01 | 27.34 | 27.00 | 27.29 | 384,385 | -0.13(-0.47%) |
Jun 11, 2009 | 27.22 | 27.77 | 27.22 | 27.42 | 626,921 | +0.06(+0.22%) |
Jun 10, 2009 | 27.80 | 27.81 | 26.94 | 27.36 | 699,067 | -0.28(-1.01%) |
Jun 09, 2009 | 27.68 | 27.86 | 27.40 | 27.64 | 1,244,025 | +0.09(+0.33%) |
Jun 08, 2009 | 27.24 | 27.81 | 27.17 | 27.55 | 2,146,147 | -0.28(-1.01%) |
Jun 05, 2009 | 28.14 | 28.22 | 27.74 | 27.83 | 1,287,188 | +0.12(+0.43%) |
Jun 04, 2009 | 27.40 | 27.87 | 27.40 | 27.71 | 983,001 | +0.34(+1.24%) |
Jun 03, 2009 | 27.84 | 27.84 | 27.09 | 27.37 | 1,110,357 | -0.63(-2.25%) |
Jun 02, 2009 | 27.68 | 28.11 | 27.54 | 28.00 | 1,640,596 | +0.66(+2.41%) |
Jun 01, 2009 | 26.92 | 27.55 | 26.92 | 27.34 | 999,550 | +1.11(+4.23%) |
May 29, 2009 | 26.26 | 26.33 | 25.86 | 26.23 | 1,156,745 | +0.50(+1.94%) |
May 28, 2009 | 25.77 | 25.81 | 25.27 | 25.73 | 1,249,092 | +0.17(+0.67%) |
May 27, 2009 | 26.01 | 26.24 | 25.45 | 25.56 | 1,123,194 | -1.02(-3.84%) |
May 26, 2009 | 25.75 | 26.70 | 25.64 | 26.58 | 1,054,660 | +0.79(+3.06%) |
May 22, 2009 | 25.86 | 26.09 | 25.72 | 25.79 | 890,193 | +0.01(+0.04%) |
May 21, 2009 | 26.47 | 26.47 | 25.59 | 25.78 | 1,299,222 | -0.33(-1.26%) |
May 20, 2009 | 26.33 | 26.74 | 26.06 | 26.11 | 1,310,333 | +0.06(+0.23%) |
May 19, 2009 | 26.12 | 26.49 | 26.04 | 26.05 | 1,497,500 | -0.18(-0.69%) |
May 18, 2009 | 25.61 | 26.35 | 25.61 | 26.23 | 2,127,866 | -0.25(-0.94%) |
May 15, 2009 | 26.63 | 26.95 | 26.23 | 26.48 | 1,440,192 | +0.22(+0.84%) |
May 14, 2009 | 25.89 | 27.09 | 25.55 | 26.26 | 4,016,157 | +0.41(+1.59%) |
May 13, 2009 | 26.33 | 26.72 | 25.71 | 25.85 | 1,530,924 | -0.99(-3.69%) |
May 12, 2009 | 26.93 | 27.14 | 26.44 | 26.84 | 1,030,229 | -0.11(-0.41%) |
May 11, 2009 | 26.96 | 27.26 | 26.86 | 26.95 | 1,369,687 | -0.99(-3.54%) |
May 08, 2009 | 27.49 | 28.09 | 27.45 | 27.94 | 858,396 | +0.69(+2.53%) |
May 07, 2009 | 27.86 | 28.00 | 26.95 | 27.25 | 1,377,832 | -0.49(-1.77%) |
May 06, 2009 | 27.44 | 27.79 | 27.21 | 27.74 | 1,242,882 | +0.49(+1.80%) |
May 05, 2009 | 27.18 | 27.38 | 26.95 | 27.25 | 1,022,475 | +0.02(+0.07%) |
May 04, 2009 | 26.54 | 27.23 | 26.52 | 27.23 | 857,907 | +0.82(+3.10%) |
May 01, 2009 | 26.01 | 26.44 | 25.96 | 26.41 | 696,930 | +0.55(+2.13%) |
Apr 30, 2009 | 26.08 | 26.51 | 25.78 | 25.86 | 1,572,359 | -0.28(-1.07%) |
Apr 29, 2009 | 26.00 | 26.52 | 25.77 | 26.14 | 1,233,670 | +0.37(+1.44%) |
Apr 28, 2009 | 25.50 | 26.09 | 25.30 | 25.77 | 734,442 | -0.54(-2.05%) |
Apr 27, 2009 | 26.07 | 26.78 | 25.94 | 26.31 | 1,174,460 | -0.30(-1.13%) |
Apr 24, 2009 | 26.02 | 26.94 | 25.98 | 26.61 | 2,276,540 | +0.73(+2.82%) |
Apr 23, 2009 | 25.55 | 25.88 | 25.29 | 25.88 | 1,183,549 | +0.35(+1.37%) |
Apr 22, 2009 | 25.51 | 26.18 | 25.17 | 25.53 | 1,726,801 | -0.70(-2.67%) |
Apr 21, 2009 | 25.51 | 26.25 | 25.36 | 26.23 | 1,305,626 | +0.53(+2.06%) |
Apr 20, 2009 | 26.58 | 26.58 | 25.56 | 25.70 | 2,372,899 | -0.67(-2.54%) |
Apr 17, 2009 | 26.34 | 26.59 | 26.02 | 26.37 | 1,577,500 | +1.18(+4.68%) |
Apr 16, 2009 | 24.80 | 25.43 | 24.72 | 25.19 | 1,305,088 | +0.19(+0.76%) |
Apr 15, 2009 | 24.52 | 25.06 | 24.51 | 25.00 | 1,436,007 | -0.40(-1.57%) |
Apr 14, 2009 | 25.55 | 25.96 | 25.38 | 25.40 | 1,456,735 | -0.44(-1.70%) |
Apr 13, 2009 | 25.18 | 25.98 | 25.18 | 25.84 | 1,313,038 | -0.15(-0.58%) |
Apr 09, 2009 | 25.00 | 26.04 | 24.99 | 25.99 | 4,321,565 | +2.63(+11.26%) |
Apr 08, 2009 | 23.43 | 23.56 | 23.14 | 23.36 | 1,114,668 | -0.28(-1.18%) |
Apr 07, 2009 | 23.60 | 23.86 | 23.46 | 23.64 | 1,115,994 | -0.19(-0.80%) |
Apr 06, 2009 | 23.96 | 23.96 | 23.30 | 23.83 | 1,356,481 | -0.40(-1.65%) |
Apr 03, 2009 | 24.35 | 24.37 | 23.92 | 24.23 | 1,654,039 | -0.12(-0.49%) |
Apr 02, 2009 | 23.38 | 24.88 | 23.32 | 24.35 | 4,542,296 | +2.02(+9.05%) |
Apr 01, 2009 | 21.50 | 22.49 | 21.27 | 22.33 | 3,577,134 | +1.70(+8.24%) |
Mar 31, 2009 | 20.52 | 21.01 | 20.52 | 20.63 | 1,950,950 | -0.12(-0.58%) |
Mar 30, 2009 | 21.23 | 21.35 | 20.49 | 20.75 | 2,487,796 | -2.11(-9.23%) |
Mar 26, 2009 | 22.41 | 22.97 | 22.34 | 22.86 | 2,143,143 | +1.24(+5.74%) |
Mar 25, 2009 | 21.68 | 21.94 | 21.16 | 21.62 | 4,812,152 | +0.22(+1.03%) |
Mar 24, 2009 | 21.75 | 21.81 | 21.30 | 21.40 | 1,254,908 | -0.29(-1.34%) |
Mar 23, 2009 | 21.17 | 21.69 | 21.17 | 21.69 | 1,595,629 | +1.76(+8.83%) |
Mar 20, 2009 | 20.43 | 20.50 | 19.80 | 19.93 | 1,339,433 | -0.89(-4.27%) |
Mar 19, 2009 | 20.70 | 21.04 | 20.45 | 20.82 | 1,379,819 | -0.05(-0.24%) |
Mar 18, 2009 | 20.12 | 21.12 | 19.93 | 20.87 | 1,975,146 | +0.42(+2.05%) |
Mar 17, 2009 | 19.91 | 20.45 | 19.56 | 20.45 | 1,702,132 | +0.96(+4.93%) |
Mar 16, 2009 | 19.70 | 20.05 | 19.47 | 19.49 | 1,155,142 | +0.11(+0.57%) |
Mar 13, 2009 | 19.18 | 19.53 | 19.05 | 19.38 | 0 | +0.88(+4.76%) |
Mar 12, 2009 | 18.06 | 18.57 | 17.76 | 18.50 | 1,551,380 | +0.12(+0.65%) |
Mar 11, 2009 | 18.51 | 18.76 | 18.25 | 18.38 | 2,050,210 | +0.06(+0.33%) |
Mar 10, 2009 | 17.80 | 18.51 | 17.64 | 18.32 | 1,550,648 | +0.74(+4.21%) |
Mar 09, 2009 | 17.56 | 18.19 | 17.43 | 17.58 | 2,825,969 | +0.33(+1.91%) |
Mar 06, 2009 | 17.69 | 17.69 | 16.76 | 17.25 | 0 | -0.13(-0.75%) |
Mar 05, 2009 | 17.63 | 17.92 | 17.24 | 17.38 | 1,688,305 | -0.90(-4.92%) |
Mar 04, 2009 | 18.04 | 18.52 | 17.91 | 18.28 | 3,018,535 | +1.82(+11.06%) |
Mar 02, 2009 | 16.86 | 17.05 | 16.22 | 16.46 | 4,202,088 | -0.10(-0.60%) |
Feb 27, 2009 | 16.86 | 16.86 | 16.46 | 16.56 | 0 | +0.31(+1.91%) |
Feb 26, 2009 | 16.73 | 17.00 | 16.13 | 16.25 | 2,415,535 | -0.81(-4.75%) |
Feb 25, 2009 | 17.13 | 17.34 | 16.67 | 17.06 | 3,323,037 | +0.28(+1.67%) |
Feb 24, 2009 | 16.04 | 16.93 | 16.04 | 16.78 | 3,186,611 | +1.06(+6.74%) |
Feb 23, 2009 | 16.37 | 16.52 | 15.64 | 15.72 | 2,449,166 | -0.88(-5.30%) |
Feb 20, 2009 | 16.68 | 16.88 | 16.28 | 16.60 | 2,704,143 | -0.38(-2.24%) |
Feb 19, 2009 | 17.63 | 17.63 | 16.88 | 16.98 | 1,206,740 | -0.23(-1.34%) |
Feb 18, 2009 | 17.52 | 17.52 | 16.99 | 17.21 | 1,835,570 | -0.15(-0.86%) |
Feb 17, 2009 | 17.83 | 17.86 | 17.26 | 17.36 | 2,071,916 | -1.14(-6.16%) |
Feb 13, 2009 | 18.83 | 18.86 | 18.50 | 18.50 | 1,607,737 | -0.92(-4.74%) |
Feb 12, 2009 | 19.10 | 19.46 | 18.85 | 19.42 | 1,896,867 | -0.04(-0.21%) |
Feb 11, 2009 | 19.54 | 19.73 | 19.18 | 19.46 | 1,445,454 | +0.14(+0.72%) |
Feb 10, 2009 | 20.11 | 20.14 | 19.22 | 19.32 | 1,977,706 | -1.12(-5.48%) |
Feb 09, 2009 | 20.48 | 20.60 | 20.07 | 20.44 | 1,270,307 | -0.44(-2.11%) |
Feb 06, 2009 | 20.64 | 21.14 | 20.54 | 20.88 | 1,483,014 | +0.23(+1.11%) |
Feb 05, 2009 | 20.05 | 20.80 | 20.05 | 20.65 | 1,920,203 | +0.68(+3.41%) |
Feb 04, 2009 | 20.03 | 20.47 | 19.79 | 19.97 | 1,375,476 | +0.08(+0.40%) |
Feb 03, 2009 | 19.50 | 20.08 | 19.46 | 19.89 | 1,390,635 | +0.43(+2.21%) |
Feb 02, 2009 | 19.22 | 19.57 | 19.00 | 19.46 | 1,633,174 | +0.24(+1.25%) |
Jan 30, 2009 | 19.81 | 20.18 | 19.08 | 19.22 | 0 | -1.05(-5.18%) |
Jan 29, 2009 | 20.53 | 20.80 | 20.24 | 20.27 | 1,700,837 | -0.66(-3.15%) |
Jan 28, 2009 | 20.65 | 21.11 | 20.64 | 20.93 | 1,698,949 | +0.35(+1.70%) |
Jan 27, 2009 | 20.06 | 20.69 | 20.06 | 20.58 | 1,705,807 | +0.70(+3.52%) |
Jan 26, 2009 | 19.91 | 20.23 | 19.61 | 19.88 | 1,395,942 | -0.44(-2.17%) |
Jan 23, 2009 | 19.94 | 20.61 | 19.58 | 20.32 | 2,819,349 | +0.99(+5.12%) |
Jan 22, 2009 | 20.19 | 20.40 | 18.82 | 19.33 | 4,187,564 | -3.25(-14.39%) |
Jan 21, 2009 | 22.15 | 22.58 | 21.78 | 22.58 | 2,699,304 | +1.05(+4.88%) |
Jan 20, 2009 | 22.50 | 22.50 | 21.51 | 21.53 | 1,911,229 | -1.30(-5.69%) |
Jan 16, 2009 | 23.03 | 23.21 | 22.30 | 22.83 | 1,822,979 | +0.27(+1.20%) |
Jan 15, 2009 | 22.19 | 22.66 | 21.66 | 22.56 | 2,166,298 | +0.24(+1.08%) |
Jan 14, 2009 | 22.68 | 22.75 | 22.09 | 22.32 | 2,414,067 | +0.08(+0.36%) |
Jan 13, 2009 | 21.97 | 22.43 | 21.90 | 22.24 | 2,215,431 | -0.86(-3.72%) |
Jan 12, 2009 | 23.44 | 23.51 | 22.78 | 23.10 | 2,716,809 | -0.45(-1.91%) |
Jan 09, 2009 | 23.88 | 24.14 | 23.47 | 23.55 | 1,881,023 | -0.66(-2.73%) |
Jan 08, 2009 | 23.57 | 24.25 | 23.57 | 24.21 | 2,391,555 | +0.44(+1.85%) |
Jan 07, 2009 | 24.05 | 24.32 | 23.36 | 23.77 | 2,811,252 | +0.92(+4.03%) |
Jan 06, 2009 | 22.73 | 23.12 | 22.58 | 22.85 | 2,024,576 | +1.42(+6.63%) |
Jan 05, 2009 | 21.46 | 21.79 | 21.26 | 21.43 | 1,570,454 | -0.47(-2.15%) |
Jan 02, 2009 | 21.80 | 22.05 | 21.61 | 21.90 | 0 | +0.03(+0.14%) |
Jan 01, 2009 | 21.34 | 21.89 | 21.34 | 21.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.34 | 21.89 | 21.34 | 21.87 | 995,049 | +0.32(+1.48%) |
Dec 30, 2008 | 21.25 | 21.55 | 21.02 | 21.55 | 736,040 | +0.59(+2.81%) |
Dec 29, 2008 | 20.95 | 21.02 | 20.60 | 20.96 | 887,529 | +0.62(+3.05%) |
Dec 26, 2008 | 20.03 | 20.38 | 20.03 | 20.34 | 478,806 | +0.46(+2.31%) |
Dec 24, 2008 | 19.81 | 19.92 | 19.75 | 19.88 | 267,331 | +0.22(+1.12%) |
Dec 23, 2008 | 20.16 | 20.20 | 19.55 | 19.66 | 892,919 | -0.43(-2.14%) |
Dec 22, 2008 | 20.17 | 20.49 | 19.79 | 20.09 | 920,511 | +0.00(+0.00%) |
Dec 19, 2008 | 20.64 | 20.64 | 19.90 | 20.09 | 1,688,635 | +0.00(+0.00%) |
Dec 18, 2008 | 20.70 | 20.75 | 19.84 | 20.09 | 1,341,312 | -0.69(-3.32%) |
Dec 17, 2008 | 20.69 | 21.00 | 20.44 | 20.78 | 1,609,749 | -0.56(-2.62%) |
Dec 16, 2008 | 20.47 | 21.39 | 20.13 | 21.34 | 2,527,083 | +0.35(+1.67%) |
Dec 15, 2008 | 20.59 | 21.19 | 20.59 | 20.99 | 1,988,980 | -0.24(-1.13%) |
Dec 12, 2008 | 20.82 | 21.42 | 20.48 | 21.23 | 1,710,081 | +0.19(+0.90%) |
Dec 11, 2008 | 21.15 | 21.53 | 20.85 | 21.04 | 2,020,821 | +0.19(+0.91%) |
Dec 10, 2008 | 20.67 | 20.94 | 20.45 | 20.85 | 2,055,936 | +0.35(+1.71%) |
Dec 09, 2008 | 20.52 | 21.16 | 20.32 | 20.50 | 2,534,350 | +0.46(+2.30%) |
Dec 08, 2008 | 19.75 | 20.28 | 19.46 | 20.04 | 1,351,100 | +1.10(+5.81%) |
Dec 05, 2008 | 18.15 | 19.02 | 18.09 | 18.94 | 0 | +0.50(+2.71%) |
Dec 04, 2008 | 18.65 | 18.99 | 18.17 | 18.44 | 1,078,942 | -1.01(-5.19%) |
Dec 03, 2008 | 18.87 | 19.47 | 18.54 | 19.45 | 1,709,857 | +0.23(+1.20%) |
Dec 02, 2008 | 18.80 | 19.27 | 18.65 | 19.22 | 2,042,165 | +1.00(+5.49%) |