Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.64 | 16.72 | 16.42 | 16.44 | 6,597,738 | -0.23(-1.38%) |
Oct 29, 2009 | 16.43 | 16.68 | 16.37 | 16.67 | 3,674,200 | +0.27(+1.68%) |
Oct 28, 2009 | 16.56 | 16.60 | 16.37 | 16.39 | 5,148,906 | -0.14(-0.85%) |
Oct 27, 2009 | 16.65 | 16.77 | 16.50 | 16.53 | 4,128,853 | +0.00(+0.02%) |
Oct 26, 2009 | 16.90 | 17.03 | 16.48 | 16.53 | 5,168,630 | -0.32(-1.90%) |
Oct 23, 2009 | 16.91 | 16.95 | 16.77 | 16.85 | 3,519,635 | -0.23(-1.33%) |
Oct 22, 2009 | 16.93 | 17.12 | 16.85 | 17.08 | 3,132,179 | +0.13(+0.75%) |
Oct 21, 2009 | 16.98 | 17.16 | 16.91 | 16.95 | 3,515,529 | -0.04(-0.24%) |
Oct 20, 2009 | 16.93 | 17.00 | 16.89 | 16.99 | 3,182,691 | -0.12(-0.69%) |
Oct 19, 2009 | 16.90 | 17.17 | 16.84 | 17.11 | 3,068,250 | +0.20(+1.21%) |
Oct 16, 2009 | 16.84 | 16.97 | 16.76 | 16.91 | 2,976,243 | -0.02(-0.11%) |
Oct 15, 2009 | 16.65 | 16.92 | 16.65 | 16.92 | 3,292,252 | +0.09(+0.55%) |
Oct 14, 2009 | 16.89 | 16.93 | 16.74 | 16.83 | 2,787,964 | +0.03(+0.19%) |
Oct 13, 2009 | 16.76 | 16.86 | 16.65 | 16.80 | 4,204,397 | +0.03(+0.15%) |
Oct 12, 2009 | 16.84 | 16.98 | 16.72 | 16.77 | 3,569,020 | +0.12(+0.73%) |
Oct 09, 2009 | 16.45 | 16.69 | 16.40 | 16.65 | 4,387,195 | +0.21(+1.26%) |
Oct 08, 2009 | 16.31 | 16.47 | 16.25 | 16.45 | 4,487,364 | +0.16(+0.98%) |
Oct 07, 2009 | 16.27 | 16.30 | 16.14 | 16.29 | 3,095,632 | +0.04(+0.22%) |
Oct 06, 2009 | 16.23 | 16.39 | 16.12 | 16.25 | 4,991,812 | +0.04(+0.28%) |
Oct 05, 2009 | 15.96 | 16.30 | 15.86 | 16.21 | 4,508,785 | +0.27(+1.70%) |
Oct 02, 2009 | 15.78 | 16.07 | 15.78 | 15.93 | 6,280,405 | +0.00(+0.02%) |
Oct 01, 2009 | 15.89 | 16.01 | 15.83 | 15.93 | 5,946,199 | +0.02(+0.10%) |
Sep 30, 2009 | 16.02 | 16.04 | 15.84 | 15.91 | 4,322,528 | -0.11(-0.70%) |
Sep 29, 2009 | 16.05 | 16.08 | 15.86 | 16.03 | 3,623,525 | -0.10(-0.63%) |
Sep 28, 2009 | 15.87 | 16.17 | 15.86 | 16.13 | 2,532,711 | +0.28(+1.79%) |
Sep 25, 2009 | 15.91 | 15.98 | 15.83 | 15.84 | 3,221,885 | -0.10(-0.62%) |
Sep 24, 2009 | 15.99 | 16.13 | 15.88 | 15.94 | 3,743,296 | -0.06(-0.36%) |
Sep 23, 2009 | 16.13 | 16.31 | 15.96 | 16.00 | 3,093,686 | -0.06(-0.40%) |
Sep 22, 2009 | 16.29 | 16.29 | 16.03 | 16.07 | 2,794,039 | -0.20(-1.24%) |
Sep 21, 2009 | 16.24 | 16.34 | 16.06 | 16.27 | 4,839,341 | -0.00(-0.02%) |
Sep 18, 2009 | 16.54 | 16.54 | 16.18 | 16.27 | 4,919,429 | -0.04(-0.27%) |
Sep 17, 2009 | 16.15 | 16.37 | 16.11 | 16.31 | 7,050,841 | +0.43(+2.74%) |
Sep 16, 2009 | 15.91 | 16.20 | 15.82 | 15.88 | 5,980,067 | -0.04(-0.26%) |
Sep 15, 2009 | 15.78 | 15.94 | 15.72 | 15.92 | 5,350,975 | +0.15(+0.95%) |
Sep 14, 2009 | 15.61 | 15.83 | 15.48 | 15.77 | 5,031,764 | +0.15(+0.94%) |
Sep 11, 2009 | 15.50 | 15.69 | 15.45 | 15.62 | 6,097,910 | +0.15(+0.99%) |
Sep 10, 2009 | 15.45 | 15.52 | 15.37 | 15.47 | 4,554,852 | -0.04(-0.23%) |
Sep 09, 2009 | 15.66 | 15.74 | 15.48 | 15.51 | 5,068,930 | -0.13(-0.84%) |
Sep 08, 2009 | 15.88 | 15.88 | 15.63 | 15.64 | 6,540,938 | -0.16(-0.99%) |
Sep 04, 2009 | 15.72 | 15.81 | 15.60 | 15.79 | 2,679,792 | +0.11(+0.71%) |
Sep 03, 2009 | 15.74 | 15.80 | 15.60 | 15.68 | 3,929,134 | -0.04(-0.22%) |
Sep 02, 2009 | 15.90 | 15.90 | 15.71 | 15.72 | 6,529,364 | -0.16(-1.03%) |
Sep 01, 2009 | 15.95 | 16.06 | 15.85 | 15.88 | 5,960,665 | -0.15(-0.94%) |
Aug 31, 2009 | 16.18 | 16.23 | 15.98 | 16.03 | 3,426,145 | -0.25(-1.51%) |
Aug 28, 2009 | 16.37 | 16.43 | 16.20 | 16.28 | 3,657,020 | -0.03(-0.16%) |
Aug 27, 2009 | 16.41 | 16.41 | 16.22 | 16.30 | 3,311,200 | -0.12(-0.76%) |
Aug 26, 2009 | 16.40 | 16.52 | 16.28 | 16.43 | 3,881,790 | -0.04(-0.23%) |
Aug 25, 2009 | 16.40 | 16.59 | 16.40 | 16.46 | 4,415,104 | +0.09(+0.57%) |
Aug 24, 2009 | 16.42 | 16.53 | 16.35 | 16.37 | 3,067,226 | -0.08(-0.51%) |
Aug 21, 2009 | 16.26 | 16.51 | 16.18 | 16.45 | 4,297,035 | +0.27(+1.66%) |
Aug 20, 2009 | 16.11 | 16.24 | 16.01 | 16.19 | 5,810,942 | +0.05(+0.30%) |
Aug 19, 2009 | 15.97 | 16.18 | 15.91 | 16.14 | 4,543,782 | +0.06(+0.40%) |
Aug 18, 2009 | 16.08 | 16.13 | 15.93 | 16.07 | 3,377,799 | -0.01(-0.05%) |
Aug 17, 2009 | 16.25 | 16.27 | 16.04 | 16.08 | 3,902,932 | -0.25(-1.51%) |
Aug 14, 2009 | 16.40 | 16.43 | 16.13 | 16.33 | 1,814,413 | -0.05(-0.33%) |
Aug 13, 2009 | 16.51 | 16.53 | 16.26 | 16.38 | 3,200,524 | -0.09(-0.56%) |
Aug 12, 2009 | 16.35 | 16.61 | 16.23 | 16.48 | 4,586,078 | +0.17(+1.02%) |
Aug 11, 2009 | 16.20 | 16.37 | 16.11 | 16.31 | 5,648,146 | +0.04(+0.28%) |
Aug 10, 2009 | 16.07 | 16.27 | 15.96 | 16.27 | 3,958,864 | +0.10(+0.61%) |
Aug 07, 2009 | 16.22 | 16.30 | 16.05 | 16.17 | 4,627,564 | +0.03(+0.18%) |
Aug 06, 2009 | 16.37 | 16.41 | 16.10 | 16.14 | 4,857,869 | -0.23(-1.43%) |
Aug 05, 2009 | 16.61 | 16.76 | 16.24 | 16.37 | 4,033,338 | -0.31(-1.88%) |
Aug 04, 2009 | 16.73 | 16.79 | 16.60 | 16.68 | 2,874,012 | -0.04(-0.27%) |
Aug 03, 2009 | 16.81 | 16.93 | 16.41 | 16.73 | 4,080,400 | -0.02(-0.13%) |
Jul 31, 2009 | 16.59 | 16.91 | 16.21 | 16.75 | 4,057,105 | -0.03(-0.17%) |
Jul 30, 2009 | 16.73 | 16.92 | 16.67 | 16.78 | 4,571,834 | +0.21(+1.29%) |
Jul 29, 2009 | 16.52 | 16.64 | 16.27 | 16.57 | 2,576,284 | -0.02(-0.10%) |
Jul 28, 2009 | 16.70 | 16.73 | 16.48 | 16.58 | 3,216,458 | -0.18(-1.07%) |
Jul 27, 2009 | 16.65 | 16.83 | 16.58 | 16.76 | 3,347,981 | +0.14(+0.83%) |
Jul 24, 2009 | 16.29 | 16.70 | 16.29 | 16.62 | 6,791 | +0.21(+1.30%) |
Jul 23, 2009 | 15.87 | 16.52 | 15.87 | 16.41 | 7,413,306 | +0.54(+3.38%) |
Jul 22, 2009 | 15.95 | 15.99 | 15.80 | 15.87 | 3,733,006 | -0.06(-0.36%) |
Jul 21, 2009 | 15.87 | 15.96 | 15.70 | 15.93 | 3,504,177 | +0.19(+1.20%) |
Jul 20, 2009 | 15.68 | 15.76 | 15.54 | 15.74 | 3,575,890 | +0.11(+0.72%) |
Jul 17, 2009 | 15.69 | 15.69 | 15.44 | 15.63 | 3,545,478 | -0.02(-0.14%) |
Jul 16, 2009 | 15.63 | 15.69 | 15.47 | 15.65 | 2,790,377 | +0.01(+0.04%) |
Jul 15, 2009 | 15.57 | 15.66 | 15.44 | 15.65 | 3,888,672 | +0.21(+1.37%) |
Jul 14, 2009 | 15.40 | 15.46 | 15.24 | 15.44 | 2,641,565 | +0.03(+0.19%) |
Jul 13, 2009 | 15.11 | 15.43 | 15.11 | 15.41 | 3,120,405 | +0.21(+1.41%) |
Jul 10, 2009 | 15.15 | 15.25 | 15.04 | 15.19 | 2,297,134 | -0.09(-0.59%) |
Jul 09, 2009 | 15.37 | 15.41 | 15.14 | 15.28 | 2,357,570 | -0.01(-0.08%) |
Jul 08, 2009 | 15.43 | 15.47 | 15.15 | 15.29 | 3,087,457 | -0.04(-0.25%) |
Jul 07, 2009 | 15.79 | 15.79 | 15.32 | 15.33 | 3,325,125 | -0.46(-2.91%) |
Jul 06, 2009 | 15.44 | 15.84 | 15.41 | 15.79 | 4,068,667 | +0.24(+1.56%) |
Jul 02, 2009 | 15.62 | 15.63 | 15.38 | 15.55 | 7,390,765 | -0.35(-2.23%) |
Jul 01, 2009 | 15.91 | 16.17 | 15.85 | 15.91 | 5,510,081 | +0.05(+0.30%) |
Jun 30, 2009 | 16.08 | 16.15 | 15.67 | 15.86 | 4,344,414 | -0.37(-2.30%) |
Jun 29, 2009 | 15.88 | 16.26 | 15.82 | 16.23 | 4,844,968 | +0.32(+2.03%) |
Jun 26, 2009 | 15.79 | 15.96 | 15.71 | 15.91 | 5,477,224 | +0.10(+0.63%) |
Jun 25, 2009 | 15.59 | 15.87 | 15.56 | 15.81 | 4,280,441 | +0.23(+1.46%) |
Jun 24, 2009 | 15.59 | 15.71 | 15.52 | 15.58 | 3,680,494 | +0.04(+0.27%) |
Jun 23, 2009 | 15.85 | 15.85 | 15.49 | 15.54 | 4,675,956 | -0.31(-1.97%) |
Jun 22, 2009 | 15.60 | 15.96 | 15.54 | 15.85 | 6,254,816 | +0.25(+1.60%) |
Jun 19, 2009 | 15.88 | 15.93 | 15.52 | 15.60 | 6,378,890 | -0.13(-0.85%) |
Jun 18, 2009 | 15.41 | 15.80 | 15.34 | 15.74 | 4,240,796 | +0.32(+2.05%) |
Jun 17, 2009 | 15.48 | 15.60 | 15.29 | 15.42 | 4,963,775 | -0.14(-0.88%) |
Jun 16, 2009 | 15.52 | 15.68 | 15.50 | 15.56 | 4,925,548 | +0.04(+0.27%) |
Jun 15, 2009 | 15.50 | 15.61 | 15.26 | 15.52 | 5,398,520 | -0.15(-0.96%) |
Jun 12, 2009 | 15.37 | 15.70 | 15.23 | 15.67 | 3,359,853 | +0.19(+1.26%) |
Jun 11, 2009 | 15.00 | 15.65 | 15.00 | 15.47 | 4,548,452 | +0.26(+1.68%) |
Jun 10, 2009 | 15.20 | 15.42 | 15.07 | 15.22 | 6,826,983 | +0.13(+0.87%) |
Jun 09, 2009 | 15.20 | 15.30 | 15.04 | 15.09 | 4,619,473 | -0.03(-0.21%) |
Jun 08, 2009 | 14.90 | 15.23 | 14.82 | 15.12 | 7,236,582 | +0.22(+1.46%) |
Jun 05, 2009 | 14.91 | 15.02 | 14.67 | 14.90 | 2,951,580 | +0.05(+0.32%) |
Jun 04, 2009 | 14.84 | 14.87 | 14.74 | 14.85 | 2,939,765 | +0.12(+0.80%) |
Jun 03, 2009 | 14.90 | 14.92 | 14.56 | 14.74 | 3,939,262 | -0.19(-1.28%) |
Jun 02, 2009 | 14.89 | 14.98 | 14.77 | 14.93 | 5,965,281 | +0.02(+0.15%) |
Jun 01, 2009 | 14.74 | 14.99 | 14.74 | 14.91 | 5,044,599 | +0.31(+2.12%) |
May 29, 2009 | 14.72 | 14.73 | 14.38 | 14.60 | 5,850,205 | -0.09(-0.59%) |
May 28, 2009 | 14.52 | 14.76 | 14.45 | 14.68 | 3,513,197 | +0.22(+1.52%) |
May 27, 2009 | 14.85 | 14.88 | 14.43 | 14.46 | 4,262,783 | -0.42(-2.79%) |
May 26, 2009 | 14.25 | 14.93 | 14.22 | 14.88 | 6,005,991 | +0.64(+4.49%) |
May 22, 2009 | 14.22 | 14.40 | 14.14 | 14.24 | 3,221,788 | +0.02(+0.14%) |
May 21, 2009 | 14.22 | 14.33 | 14.15 | 14.22 | 4,335,078 | -0.16(-1.09%) |
May 20, 2009 | 14.65 | 14.71 | 14.37 | 14.37 | 3,839,365 | -0.19(-1.32%) |
May 19, 2009 | 14.22 | 14.61 | 14.19 | 14.57 | 5,874,733 | +0.38(+2.66%) |
May 18, 2009 | 14.26 | 14.38 | 14.05 | 14.19 | 6,189,271 | +0.05(+0.36%) |
May 15, 2009 | 14.25 | 14.31 | 14.04 | 14.14 | 4,667,434 | -0.18(-1.27%) |
May 14, 2009 | 14.36 | 14.44 | 14.07 | 14.32 | 5,203,928 | -0.04(-0.27%) |
May 13, 2009 | 14.57 | 14.62 | 14.28 | 14.36 | 5,011,689 | -0.32(-2.20%) |
May 12, 2009 | 14.70 | 14.78 | 14.57 | 14.68 | 7,195,845 | -0.01(-0.07%) |
May 11, 2009 | 14.67 | 14.87 | 14.57 | 14.69 | 3,447,837 | -0.13(-0.91%) |
May 08, 2009 | 14.82 | 15.06 | 14.72 | 14.83 | 4,852,345 | +0.21(+1.42%) |
May 07, 2009 | 14.74 | 14.80 | 14.39 | 14.62 | 6,414,138 | -0.02(-0.11%) |
May 06, 2009 | 14.76 | 15.04 | 14.54 | 14.63 | 7,820,921 | -0.52(-3.42%) |
May 05, 2009 | 15.94 | 15.94 | 14.98 | 15.15 | 5,406,939 | -0.30(-1.94%) |
May 04, 2009 | 15.07 | 15.45 | 14.90 | 15.45 | 5,405,943 | +0.47(+3.11%) |
May 01, 2009 | 14.70 | 14.98 | 14.69 | 14.98 | 2,527,872 | +0.28(+1.91%) |
Apr 30, 2009 | 14.74 | 14.90 | 14.66 | 14.70 | 5,500,516 | +0.06(+0.44%) |
Apr 29, 2009 | 14.50 | 14.73 | 14.38 | 14.64 | 3,463,170 | +0.19(+1.33%) |
Apr 28, 2009 | 14.30 | 14.57 | 14.20 | 14.45 | 2,701,313 | +0.07(+0.47%) |
Apr 27, 2009 | 14.21 | 14.53 | 14.18 | 14.38 | 3,335,763 | -0.01(-0.04%) |
Apr 24, 2009 | 14.45 | 14.54 | 14.24 | 14.39 | 2,934,511 | +0.02(+0.13%) |
Apr 23, 2009 | 14.40 | 14.56 | 14.21 | 14.37 | 4,140,708 | -0.01(-0.07%) |
Apr 22, 2009 | 14.50 | 14.60 | 14.26 | 14.38 | 4,053,903 | -0.19(-1.34%) |
Apr 21, 2009 | 14.43 | 14.60 | 14.36 | 14.57 | 4,034,314 | +0.10(+0.66%) |
Apr 20, 2009 | 14.72 | 14.73 | 14.48 | 14.48 | 4,132,496 | -0.35(-2.37%) |
Apr 17, 2009 | 14.83 | 14.93 | 14.74 | 14.83 | 4,648,051 | +0.06(+0.41%) |
Apr 16, 2009 | 14.74 | 14.87 | 14.56 | 14.77 | 5,582,013 | +0.19(+1.27%) |
Apr 15, 2009 | 14.29 | 14.59 | 14.29 | 14.58 | 3,093,883 | +0.23(+1.63%) |
Apr 14, 2009 | 14.57 | 14.66 | 14.34 | 14.35 | 4,365,415 | -0.34(-2.33%) |
Apr 13, 2009 | 14.60 | 14.76 | 14.39 | 14.69 | 4,197,110 | -0.05(-0.32%) |
Apr 09, 2009 | 14.82 | 14.95 | 14.56 | 14.74 | 4,809,761 | +0.21(+1.45%) |
Apr 08, 2009 | 14.43 | 14.58 | 14.24 | 14.53 | 4,215,492 | +0.13(+0.93%) |
Apr 07, 2009 | 14.38 | 14.59 | 14.17 | 14.39 | 6,741,392 | -0.18(-1.25%) |
Apr 06, 2009 | 14.89 | 14.96 | 14.46 | 14.58 | 9,762,833 | -0.39(-2.63%) |
Apr 03, 2009 | 14.97 | 15.14 | 14.80 | 14.97 | 4,071,530 | +0.00(+0.00%) |
Apr 02, 2009 | 15.24 | 15.24 | 14.67 | 14.97 | 7,030,595 | +0.04(+0.28%) |
Apr 01, 2009 | 14.72 | 15.02 | 14.59 | 14.93 | 8,166,538 | +0.15(+1.04%) |
Mar 31, 2009 | 14.44 | 15.00 | 14.34 | 14.77 | 9,786,016 | +0.43(+2.98%) |
Mar 30, 2009 | 14.06 | 14.38 | 14.00 | 14.35 | 9,332,214 | -0.05(-0.35%) |
Mar 26, 2009 | 13.95 | 14.45 | 13.63 | 14.40 | 12,029,499 | +0.68(+4.96%) |
Mar 25, 2009 | 14.12 | 14.36 | 13.15 | 13.72 | 20,751,764 | -0.28(-2.01%) |
Mar 24, 2009 | 14.19 | 14.35 | 13.98 | 14.00 | 4,886,438 | -0.31(-2.19%) |
Mar 23, 2009 | 13.90 | 14.31 | 13.85 | 14.31 | 6,106,851 | +0.63(+4.62%) |
Mar 20, 2009 | 13.89 | 14.05 | 13.66 | 13.68 | 6,582,784 | -0.14(-1.02%) |
Mar 19, 2009 | 13.89 | 13.92 | 13.66 | 13.82 | 4,755,344 | +0.00(+0.01%) |
Mar 18, 2009 | 13.42 | 13.96 | 13.29 | 13.82 | 6,110,551 | +0.34(+2.55%) |
Mar 17, 2009 | 13.22 | 13.48 | 13.03 | 13.47 | 6,453,598 | +0.25(+1.88%) |
Mar 16, 2009 | 13.08 | 13.45 | 13.02 | 13.22 | 4,866,946 | +0.26(+2.02%) |
Mar 13, 2009 | 12.93 | 13.05 | 12.81 | 12.96 | 0 | +0.12(+0.90%) |
Mar 12, 2009 | 12.49 | 12.92 | 12.37 | 12.85 | 6,450,853 | +0.35(+2.84%) |
Mar 11, 2009 | 12.43 | 12.67 | 12.37 | 12.49 | 7,277,495 | +0.16(+1.29%) |
Mar 10, 2009 | 11.97 | 12.37 | 11.93 | 12.33 | 6,465,175 | +0.60(+5.12%) |
Mar 09, 2009 | 12.13 | 12.17 | 11.64 | 11.73 | 7,297,738 | -0.48(-3.92%) |
Mar 06, 2009 | 12.23 | 12.46 | 11.85 | 12.21 | 0 | +0.07(+0.61%) |
Mar 05, 2009 | 12.35 | 12.37 | 12.02 | 12.14 | 7,119,969 | -0.44(-3.53%) |
Mar 04, 2009 | 12.43 | 12.71 | 12.29 | 12.58 | 5,520,766 | -0.04(-0.33%) |
Mar 02, 2009 | 13.10 | 13.30 | 12.59 | 12.62 | 7,197,482 | -0.66(-4.96%) |
Feb 27, 2009 | 13.28 | 13.64 | 13.11 | 13.28 | 0 | -0.23(-1.70%) |
Feb 26, 2009 | 13.45 | 14.00 | 13.42 | 13.51 | 7,319,418 | +0.22(+1.68%) |
Feb 25, 2009 | 13.26 | 13.54 | 12.99 | 13.29 | 8,015,597 | +0.06(+0.43%) |
Feb 24, 2009 | 12.29 | 13.67 | 12.22 | 13.23 | 13,015,069 | +0.71(+5.69%) |
Feb 23, 2009 | 12.59 | 12.75 | 12.40 | 12.52 | 9,295,852 | -0.06(-0.48%) |
Feb 20, 2009 | 12.84 | 13.12 | 12.03 | 12.58 | 14,267,587 | -0.31(-2.40%) |
Feb 19, 2009 | 13.04 | 13.20 | 12.82 | 12.89 | 8,011,297 | -0.09(-0.67%) |
Feb 18, 2009 | 13.23 | 13.26 | 12.85 | 12.98 | 6,589,819 | -0.19(-1.46%) |
Feb 17, 2009 | 13.44 | 13.60 | 13.17 | 13.17 | 7,174,512 | -0.77(-5.55%) |
Feb 13, 2009 | 13.95 | 14.11 | 13.89 | 13.94 | 4,382,504 | -0.03(-0.23%) |
Feb 12, 2009 | 13.95 | 14.12 | 13.54 | 13.97 | 7,088,615 | -0.20(-1.44%) |
Feb 11, 2009 | 14.28 | 14.33 | 14.03 | 14.18 | 4,552,201 | -0.01(-0.04%) |
Feb 10, 2009 | 14.65 | 14.79 | 14.08 | 14.18 | 6,435,120 | -0.61(-4.13%) |
Feb 09, 2009 | 14.79 | 14.87 | 14.53 | 14.79 | 5,561,040 | -0.07(-0.49%) |
Feb 06, 2009 | 14.54 | 14.93 | 14.39 | 14.87 | 5,409,740 | +0.33(+2.24%) |
Feb 05, 2009 | 14.31 | 14.60 | 14.19 | 14.54 | 4,304,090 | +0.15(+1.04%) |
Feb 04, 2009 | 14.45 | 14.58 | 14.21 | 14.39 | 5,733,789 | -0.03(-0.18%) |
Feb 03, 2009 | 14.25 | 14.51 | 14.22 | 14.42 | 5,147,006 | +0.10(+0.71%) |
Feb 02, 2009 | 13.81 | 14.42 | 13.80 | 14.31 | 4,490,798 | +0.31(+2.19%) |
Jan 30, 2009 | 14.54 | 14.54 | 13.95 | 14.01 | 0 | -0.29(-2.06%) |
Jan 29, 2009 | 14.42 | 14.64 | 14.23 | 14.30 | 4,611,451 | -0.24(-1.67%) |
Jan 28, 2009 | 14.61 | 14.64 | 14.36 | 14.54 | 4,412,400 | +0.13(+0.91%) |
Jan 27, 2009 | 14.26 | 14.59 | 14.10 | 14.41 | 4,954,915 | +0.25(+1.78%) |
Jan 26, 2009 | 13.78 | 14.31 | 13.77 | 14.16 | 5,158,251 | +0.36(+2.64%) |
Jan 23, 2009 | 13.72 | 13.87 | 13.49 | 13.80 | 5,493,509 | -0.15(-1.05%) |
Jan 22, 2009 | 13.99 | 14.19 | 13.75 | 13.94 | 7,891,751 | -0.31(-2.15%) |
Jan 21, 2009 | 13.43 | 14.25 | 13.32 | 14.25 | 10,938,647 | +0.88(+6.55%) |
Jan 20, 2009 | 13.87 | 13.97 | 13.33 | 13.37 | 8,219,920 | -0.59(-4.23%) |
Jan 16, 2009 | 13.90 | 14.17 | 13.74 | 13.97 | 4,824,093 | +0.22(+1.60%) |
Jan 15, 2009 | 13.49 | 13.81 | 13.31 | 13.75 | 5,643,974 | +0.24(+1.80%) |
Jan 14, 2009 | 13.36 | 13.61 | 13.26 | 13.50 | 3,724,414 | -0.24(-1.77%) |
Jan 13, 2009 | 13.86 | 13.92 | 13.63 | 13.75 | 4,795,821 | -0.18(-1.28%) |
Jan 12, 2009 | 13.91 | 14.13 | 13.83 | 13.92 | 3,621,967 | -0.00(-0.02%) |
Jan 09, 2009 | 13.98 | 14.12 | 13.81 | 13.93 | 4,307,670 | -0.03(-0.18%) |
Jan 08, 2009 | 13.69 | 13.97 | 13.64 | 13.95 | 4,727,082 | +0.21(+1.56%) |
Jan 07, 2009 | 13.70 | 13.87 | 13.66 | 13.74 | 5,027,714 | -0.21(-1.53%) |
Jan 06, 2009 | 14.12 | 14.37 | 13.86 | 13.95 | 4,566,943 | -0.10(-0.68%) |
Jan 05, 2009 | 13.87 | 14.11 | 13.80 | 14.05 | 4,955,557 | +0.07(+0.50%) |
Jan 02, 2009 | 13.65 | 14.06 | 13.47 | 13.98 | 0 | +0.36(+2.63%) |
Jan 01, 2009 | 13.35 | 13.70 | 13.35 | 13.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.35 | 13.70 | 13.35 | 13.62 | 4,773,221 | +0.31(+2.30%) |
Dec 30, 2008 | 13.00 | 13.31 | 12.92 | 13.31 | 3,830,026 | +0.36(+2.79%) |
Dec 29, 2008 | 12.83 | 12.98 | 12.75 | 12.95 | 3,440,351 | +0.11(+0.82%) |
Dec 26, 2008 | 12.77 | 12.89 | 12.71 | 12.85 | 2,806,984 | +0.16(+1.26%) |
Dec 24, 2008 | 12.61 | 12.75 | 12.61 | 12.69 | 1,903,628 | +0.01(+0.08%) |
Dec 23, 2008 | 12.98 | 13.07 | 12.62 | 12.68 | 4,614,406 | -0.25(-1.90%) |
Dec 22, 2008 | 13.07 | 13.18 | 12.63 | 12.92 | 4,955,528 | -0.17(-1.27%) |
Dec 19, 2008 | 13.07 | 13.34 | 12.96 | 13.09 | 7,450,801 | +0.11(+0.84%) |
Dec 18, 2008 | 13.14 | 13.41 | 12.88 | 12.98 | 9,278,773 | -0.22(-1.69%) |
Dec 17, 2008 | 13.29 | 13.42 | 13.09 | 13.21 | 6,463,344 | -0.17(-1.24%) |
Dec 16, 2008 | 13.37 | 13.54 | 13.11 | 13.37 | 6,488,968 | +0.26(+2.00%) |
Dec 15, 2008 | 13.58 | 13.62 | 12.91 | 13.11 | 7,004,220 | -0.45(-3.30%) |
Dec 12, 2008 | 13.34 | 13.58 | 13.11 | 13.56 | 5,729,405 | -0.24(-1.74%) |
Dec 11, 2008 | 14.13 | 14.43 | 13.70 | 13.80 | 4,499,423 | -0.42(-2.92%) |
Dec 10, 2008 | 13.85 | 14.25 | 13.82 | 14.21 | 3,705,632 | +0.46(+3.35%) |
Dec 09, 2008 | 13.74 | 14.16 | 13.69 | 13.75 | 4,389,580 | -0.14(-1.01%) |
Dec 08, 2008 | 14.17 | 14.32 | 13.75 | 13.89 | 5,397,703 | +0.07(+0.51%) |
Dec 05, 2008 | 13.31 | 13.88 | 12.83 | 13.82 | 5,645,373 | +0.31(+2.32%) |
Dec 04, 2008 | 14.04 | 14.19 | 13.20 | 13.51 | 4,333,522 | -0.68(-4.77%) |
Dec 03, 2008 | 13.74 | 14.25 | 13.22 | 14.19 | 5,608,360 | +0.36(+2.61%) |
Dec 02, 2008 | 13.28 | 13.93 | 13.26 | 13.83 | 7,682,074 | +0.73(+5.54%) |
Dec 01, 2008 | 14.47 | 14.86 | 13.10 | 13.10 | 9,189,192 | -1.81(-12.15%) |
Nov 28, 2008 | 14.39 | 15.00 | 14.34 | 14.91 | 2,418,783 | +0.52(+3.62%) |
Nov 26, 2008 | 14.17 | 14.54 | 14.10 | 14.39 | 6,008,926 | -0.03(-0.20%) |
Nov 25, 2008 | 14.69 | 14.69 | 14.05 | 14.42 | 6,859,595 | +0.23(+1.64%) |
Nov 24, 2008 | 13.96 | 14.48 | 13.75 | 14.19 | 8,955,622 | +0.26(+1.83%) |
Nov 21, 2008 | 12.72 | 13.98 | 12.26 | 13.93 | 10,595,274 | +1.46(+11.68%) |
Nov 20, 2008 | 12.65 | 13.45 | 12.31 | 12.47 | 8,118,173 | -0.32(-2.47%) |
Nov 19, 2008 | 13.13 | 13.62 | 12.76 | 12.79 | 5,486,523 | -0.47(-3.54%) |
Nov 18, 2008 | 12.83 | 13.45 | 12.77 | 13.26 | 6,548,046 | +0.22(+1.72%) |
Nov 17, 2008 | 13.30 | 13.54 | 12.90 | 13.04 | 5,114,873 | -0.41(-3.07%) |
Nov 14, 2008 | 13.88 | 14.22 | 13.32 | 13.45 | 0 | -0.76(-5.35%) |
Nov 13, 2008 | 13.23 | 14.22 | 12.66 | 14.21 | 7,129,149 | +1.12(+8.60%) |
Nov 12, 2008 | 13.09 | 13.18 | 12.83 | 13.08 | 5,428,281 | -0.26(-1.96%) |
Nov 11, 2008 | 13.17 | 13.55 | 12.67 | 13.35 | 7,083,153 | +0.26(+2.00%) |
Nov 10, 2008 | 13.64 | 13.97 | 12.78 | 13.08 | 7,163,135 | -0.56(-4.10%) |
Nov 07, 2008 | 13.18 | 13.65 | 12.87 | 13.64 | 5,131,642 | +0.53(+4.07%) |
Nov 06, 2008 | 13.88 | 14.07 | 12.89 | 13.11 | 6,921,559 | -0.78(-5.61%) |
Nov 05, 2008 | 13.96 | 14.37 | 13.81 | 13.89 | 4,391,940 | -0.28(-1.96%) |
Nov 04, 2008 | 14.02 | 14.37 | 13.86 | 14.17 | 6,361,323 | +0.36(+2.64%) |