Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.45 | 20.74 | 20.34 | 20.69 | 3,004,620 | +0.15(+0.74%) |
Nov 27, 2009 | 20.32 | 20.81 | 20.32 | 20.54 | 758,950 | -0.54(-2.55%) |
Nov 25, 2009 | 21.11 | 21.12 | 20.95 | 21.08 | 1,300,507 | -0.07(-0.31%) |
Nov 24, 2009 | 21.21 | 21.29 | 20.87 | 21.14 | 2,341,909 | +0.01(+0.05%) |
Nov 23, 2009 | 21.32 | 21.58 | 21.05 | 21.13 | 2,064,319 | +0.19(+0.92%) |
Nov 20, 2009 | 20.78 | 21.08 | 20.74 | 20.94 | 1,574,271 | -0.24(-1.15%) |
Nov 19, 2009 | 21.41 | 21.41 | 20.93 | 21.19 | 1,790,996 | -0.30(-1.39%) |
Nov 18, 2009 | 21.47 | 21.59 | 21.26 | 21.48 | 1,824,928 | -0.07(-0.31%) |
Nov 17, 2009 | 21.57 | 21.82 | 21.39 | 21.55 | 2,572,863 | -0.15(-0.70%) |
Nov 16, 2009 | 21.01 | 21.75 | 21.00 | 21.70 | 3,525,714 | +0.80(+3.83%) |
Nov 13, 2009 | 20.79 | 21.01 | 20.66 | 20.90 | 2,260,073 | +0.12(+0.56%) |
Nov 12, 2009 | 20.93 | 21.18 | 20.70 | 20.79 | 2,477,788 | -0.29(-1.39%) |
Nov 11, 2009 | 21.16 | 21.29 | 20.89 | 21.08 | 2,121,186 | +0.05(+0.24%) |
Nov 10, 2009 | 20.91 | 21.06 | 20.79 | 21.03 | 2,808,813 | +0.09(+0.41%) |
Nov 09, 2009 | 20.48 | 20.97 | 20.39 | 20.94 | 4,001,715 | +0.63(+3.12%) |
Nov 06, 2009 | 20.27 | 20.47 | 20.21 | 20.31 | 3,217,072 | -0.00(-0.02%) |
Nov 05, 2009 | 19.75 | 20.33 | 19.75 | 20.31 | 3,029,137 | +0.72(+3.70%) |
Nov 04, 2009 | 19.74 | 20.09 | 19.57 | 19.59 | 3,725,925 | +0.02(+0.08%) |
Nov 03, 2009 | 19.06 | 19.68 | 19.06 | 19.58 | 3,022,895 | +0.28(+1.44%) |
Nov 02, 2009 | 19.11 | 19.48 | 18.89 | 19.30 | 3,794,731 | +0.22(+1.17%) |
Oct 30, 2009 | 19.53 | 19.65 | 19.04 | 19.07 | 4,314,071 | -0.56(-2.84%) |
Oct 29, 2009 | 19.08 | 19.71 | 19.00 | 19.63 | 4,311,971 | +0.65(+3.44%) |
Oct 28, 2009 | 19.20 | 19.29 | 18.87 | 18.98 | 3,449,814 | -0.26(-1.34%) |
Oct 27, 2009 | 19.76 | 20.03 | 19.18 | 19.24 | 4,314,527 | -0.50(-2.51%) |
Oct 26, 2009 | 19.59 | 20.62 | 19.28 | 19.73 | 5,156,375 | +0.16(+0.83%) |
Oct 23, 2009 | 19.73 | 19.84 | 19.53 | 19.57 | 6,340,901 | -0.95(-4.64%) |
Oct 22, 2009 | 20.17 | 20.57 | 19.96 | 20.52 | 3,678,714 | +0.37(+1.83%) |
Oct 21, 2009 | 20.23 | 20.68 | 20.11 | 20.15 | 2,980,891 | -0.15(-0.72%) |
Oct 20, 2009 | 20.16 | 20.42 | 20.15 | 20.30 | 2,666,625 | -0.07(-0.35%) |
Oct 19, 2009 | 20.28 | 20.62 | 20.21 | 20.37 | 3,417,431 | +0.20(+0.98%) |
Oct 16, 2009 | 20.23 | 20.31 | 20.01 | 20.17 | 1,951,247 | -0.25(-1.21%) |
Oct 15, 2009 | 20.24 | 20.50 | 20.21 | 20.42 | 3,320,018 | +0.11(+0.52%) |
Oct 14, 2009 | 20.00 | 20.37 | 19.85 | 20.31 | 2,851,109 | +0.55(+2.79%) |
Oct 13, 2009 | 19.99 | 20.00 | 19.55 | 19.76 | 3,600,512 | -0.24(-1.19%) |
Oct 12, 2009 | 20.08 | 20.13 | 19.90 | 20.00 | 1,696,450 | +0.05(+0.25%) |
Oct 09, 2009 | 19.52 | 19.98 | 19.51 | 19.95 | 2,682,559 | +0.38(+1.97%) |
Oct 08, 2009 | 19.37 | 19.70 | 19.29 | 19.57 | 3,958,076 | +0.39(+2.06%) |
Oct 07, 2009 | 19.18 | 19.23 | 18.98 | 19.17 | 1,697,090 | -0.04(-0.21%) |
Oct 06, 2009 | 19.32 | 19.70 | 19.13 | 19.21 | 3,170,219 | +0.11(+0.58%) |
Oct 05, 2009 | 18.68 | 19.11 | 18.67 | 19.10 | 3,375,324 | +0.48(+2.56%) |
Oct 02, 2009 | 18.60 | 18.74 | 18.49 | 18.62 | 2,864,659 | -0.12(-0.65%) |
Oct 01, 2009 | 19.57 | 19.60 | 18.74 | 18.75 | 4,540,418 | -0.88(-4.46%) |
Sep 30, 2009 | 19.51 | 19.92 | 19.07 | 19.62 | 5,301,620 | +0.05(+0.26%) |
Sep 29, 2009 | 19.47 | 19.71 | 19.43 | 19.57 | 2,101,283 | +0.03(+0.16%) |
Sep 28, 2009 | 19.11 | 19.63 | 19.07 | 19.54 | 2,267,196 | +0.47(+2.44%) |
Sep 25, 2009 | 19.06 | 19.15 | 18.94 | 19.07 | 2,498,992 | -0.05(-0.26%) |
Sep 24, 2009 | 19.45 | 19.57 | 19.03 | 19.12 | 2,500,475 | -0.22(-1.13%) |
Sep 23, 2009 | 19.76 | 19.76 | 19.32 | 19.34 | 2,329,529 | -0.33(-1.70%) |
Sep 22, 2009 | 19.69 | 19.81 | 19.51 | 19.68 | 2,698,851 | +0.10(+0.49%) |
Sep 21, 2009 | 19.81 | 19.84 | 19.53 | 19.58 | 2,646,922 | -0.35(-1.75%) |
Sep 18, 2009 | 19.71 | 20.14 | 19.67 | 19.93 | 5,469,066 | +0.36(+1.84%) |
Sep 17, 2009 | 19.47 | 19.85 | 19.41 | 19.57 | 3,967,339 | +0.32(+1.66%) |
Sep 16, 2009 | 19.43 | 19.51 | 19.02 | 19.25 | 3,156,946 | -0.03(-0.16%) |
Sep 15, 2009 | 19.23 | 19.43 | 19.00 | 19.28 | 3,478,130 | +0.06(+0.32%) |
Sep 14, 2009 | 18.87 | 19.33 | 18.80 | 19.22 | 4,237,485 | +0.26(+1.39%) |
Sep 11, 2009 | 18.78 | 19.15 | 18.68 | 18.96 | 6,853,488 | +0.20(+1.05%) |
Sep 10, 2009 | 18.37 | 18.77 | 18.21 | 18.76 | 3,020,206 | +0.32(+1.76%) |
Sep 09, 2009 | 17.87 | 18.49 | 17.78 | 18.44 | 4,426,594 | +0.65(+3.64%) |
Sep 08, 2009 | 17.76 | 17.93 | 17.62 | 17.79 | 1,989,946 | +0.11(+0.60%) |
Sep 04, 2009 | 17.26 | 17.70 | 17.17 | 17.68 | 1,687,440 | +0.43(+2.46%) |
Sep 03, 2009 | 17.09 | 17.30 | 16.96 | 17.26 | 1,858,145 | +0.18(+1.07%) |
Sep 02, 2009 | 17.13 | 17.23 | 16.99 | 17.07 | 3,125,831 | -0.06(-0.33%) |
Sep 01, 2009 | 17.51 | 17.89 | 17.08 | 17.13 | 2,783,680 | -0.38(-2.17%) |
Aug 31, 2009 | 17.71 | 17.77 | 17.41 | 17.51 | 1,864,304 | -0.39(-2.20%) |
Aug 28, 2009 | 18.25 | 18.36 | 17.80 | 17.90 | 2,346,506 | -0.23(-1.26%) |
Aug 27, 2009 | 17.85 | 18.16 | 17.64 | 18.13 | 2,905,220 | +0.14(+0.76%) |
Aug 26, 2009 | 18.10 | 18.23 | 17.89 | 18.00 | 2,359,390 | -0.23(-1.28%) |
Aug 25, 2009 | 18.15 | 18.36 | 17.95 | 18.23 | 3,317,529 | +0.23(+1.27%) |
Aug 24, 2009 | 18.08 | 18.21 | 17.88 | 18.00 | 2,369,330 | +0.02(+0.11%) |
Aug 21, 2009 | 17.61 | 18.00 | 17.52 | 17.98 | 2,500,691 | +0.52(+2.99%) |
Aug 20, 2009 | 17.25 | 17.53 | 17.25 | 17.46 | 1,864,217 | +0.12(+0.67%) |
Aug 19, 2009 | 16.92 | 17.37 | 16.91 | 17.34 | 2,792,208 | +0.12(+0.71%) |
Aug 18, 2009 | 16.93 | 17.23 | 16.90 | 17.22 | 2,268,384 | +0.34(+2.01%) |
Aug 17, 2009 | 17.12 | 17.12 | 16.71 | 16.88 | 2,084,340 | -0.46(-2.66%) |
Aug 14, 2009 | 17.59 | 17.64 | 17.11 | 17.34 | 2,460,663 | -0.21(-1.21%) |
Aug 13, 2009 | 17.37 | 17.66 | 17.36 | 17.56 | 2,759,330 | +0.26(+1.52%) |
Aug 12, 2009 | 16.89 | 17.45 | 16.86 | 17.29 | 1,661,176 | +0.40(+2.37%) |
Aug 11, 2009 | 17.09 | 17.09 | 16.69 | 16.89 | 2,014,825 | -0.15(-0.89%) |
Aug 10, 2009 | 17.27 | 17.36 | 16.91 | 17.04 | 2,242,804 | -0.34(-1.98%) |
Aug 07, 2009 | 17.42 | 17.48 | 17.25 | 17.39 | 2,455,356 | +0.21(+1.21%) |
Aug 06, 2009 | 17.26 | 17.38 | 17.03 | 17.18 | 3,089,333 | -0.04(-0.21%) |
Aug 05, 2009 | 17.58 | 17.61 | 17.15 | 17.22 | 1,885,264 | -0.34(-1.93%) |
Aug 04, 2009 | 17.52 | 17.60 | 17.22 | 17.56 | 3,014,533 | +0.09(+0.52%) |
Aug 03, 2009 | 17.30 | 17.52 | 17.17 | 17.46 | 3,258,734 | +0.25(+1.44%) |
Jul 31, 2009 | 17.01 | 17.38 | 16.87 | 17.22 | 3,128,877 | +0.21(+1.25%) |
Jul 30, 2009 | 17.16 | 17.41 | 16.96 | 17.00 | 2,509,515 | +0.07(+0.42%) |
Jul 29, 2009 | 17.06 | 17.15 | 16.69 | 16.93 | 3,392,819 | -0.29(-1.68%) |
Jul 28, 2009 | 17.34 | 17.47 | 17.01 | 17.22 | 3,154,153 | -0.10(-0.58%) |
Jul 27, 2009 | 17.78 | 17.83 | 17.30 | 17.32 | 3,610,385 | -0.46(-2.56%) |
Jul 24, 2009 | 18.19 | 18.38 | 17.00 | 17.78 | 4,460 | -0.71(-3.83%) |
Jul 23, 2009 | 17.65 | 18.61 | 17.61 | 18.49 | 4,870,091 | +0.68(+3.81%) |
Jul 22, 2009 | 17.59 | 17.95 | 17.59 | 17.81 | 2,953,202 | +0.19(+1.09%) |
Jul 21, 2009 | 17.77 | 18.00 | 17.48 | 17.62 | 3,738,054 | +0.06(+0.32%) |
Jul 20, 2009 | 17.21 | 17.59 | 17.20 | 17.56 | 2,195,861 | +0.50(+2.91%) |
Jul 17, 2009 | 17.02 | 17.18 | 16.92 | 17.06 | 2,077,219 | -0.11(-0.62%) |
Jul 16, 2009 | 16.83 | 17.25 | 16.70 | 17.17 | 2,616,801 | +0.34(+2.02%) |
Jul 15, 2009 | 16.59 | 16.91 | 16.50 | 16.83 | 3,125,756 | +0.47(+2.85%) |
Jul 14, 2009 | 16.22 | 16.37 | 16.10 | 16.37 | 2,976,071 | +0.18(+1.13%) |
Jul 13, 2009 | 15.98 | 16.19 | 15.96 | 16.18 | 3,064,531 | +0.23(+1.43%) |
Jul 10, 2009 | 15.70 | 16.13 | 15.70 | 15.96 | 3,678,267 | +0.39(+2.50%) |
Jul 09, 2009 | 15.62 | 15.73 | 15.44 | 15.57 | 2,540,796 | +0.03(+0.16%) |
Jul 08, 2009 | 15.71 | 15.76 | 15.34 | 15.54 | 2,907,952 | -0.18(-1.13%) |
Jul 07, 2009 | 16.07 | 16.17 | 15.67 | 15.72 | 2,925,000 | -0.46(-2.82%) |
Jul 06, 2009 | 16.16 | 16.21 | 16.03 | 16.17 | 2,550,185 | -0.14(-0.84%) |
Jul 02, 2009 | 16.73 | 16.73 | 16.31 | 16.31 | 2,874,234 | -0.60(-3.56%) |
Jul 01, 2009 | 16.81 | 17.07 | 16.76 | 16.91 | 2,160,084 | +0.16(+0.97%) |
Jun 30, 2009 | 16.97 | 17.04 | 16.66 | 16.75 | 3,701,429 | -0.23(-1.37%) |
Jun 29, 2009 | 16.75 | 17.05 | 16.67 | 16.98 | 2,536,310 | +0.26(+1.57%) |
Jun 26, 2009 | 16.65 | 16.84 | 16.54 | 16.72 | 3,589,728 | +0.04(+0.21%) |
Jun 25, 2009 | 16.46 | 16.71 | 16.40 | 16.68 | 3,168,878 | +0.51(+3.13%) |
Jun 24, 2009 | 16.17 | 16.64 | 16.11 | 16.18 | 4,547,380 | +0.02(+0.09%) |
Jun 23, 2009 | 16.16 | 16.26 | 16.08 | 16.16 | 3,480,289 | -0.01(-0.03%) |
Jun 22, 2009 | 16.87 | 16.87 | 16.16 | 16.17 | 3,154,751 | -0.83(-4.86%) |
Jun 19, 2009 | 17.46 | 17.59 | 16.82 | 16.99 | 4,110,324 | -0.05(-0.30%) |
Jun 18, 2009 | 17.36 | 17.37 | 17.00 | 17.04 | 2,921,814 | -0.25(-1.46%) |
Jun 17, 2009 | 17.32 | 17.55 | 17.12 | 17.30 | 3,610,099 | -0.05(-0.29%) |
Jun 16, 2009 | 17.60 | 17.82 | 17.30 | 17.35 | 4,186,185 | -0.25(-1.44%) |
Jun 15, 2009 | 18.05 | 18.15 | 17.46 | 17.60 | 3,152,877 | -0.70(-3.84%) |
Jun 12, 2009 | 18.15 | 18.30 | 17.89 | 18.30 | 2,804,817 | -0.02(-0.11%) |
Jun 11, 2009 | 18.25 | 18.50 | 18.09 | 18.33 | 3,267,055 | +0.24(+1.34%) |
Jun 10, 2009 | 18.42 | 18.42 | 17.80 | 18.08 | 4,535,669 | -0.07(-0.36%) |
Jun 09, 2009 | 17.97 | 18.27 | 17.77 | 18.15 | 3,318,311 | +0.18(+0.99%) |
Jun 08, 2009 | 17.93 | 18.15 | 17.51 | 17.97 | 4,041,929 | -0.10(-0.53%) |
Jun 05, 2009 | 18.07 | 18.40 | 17.97 | 18.07 | 4,178,078 | +0.19(+1.08%) |
Jun 04, 2009 | 17.41 | 17.97 | 17.24 | 17.87 | 4,293,212 | +0.56(+3.22%) |
Jun 03, 2009 | 17.43 | 17.61 | 17.14 | 17.32 | 3,980,532 | -0.24(-1.36%) |
Jun 02, 2009 | 17.77 | 17.80 | 17.34 | 17.56 | 5,058,703 | +0.58(+3.43%) |
Jun 01, 2009 | 16.19 | 17.08 | 16.16 | 16.97 | 3,134,416 | +1.06(+6.65%) |
May 29, 2009 | 15.86 | 15.95 | 15.56 | 15.92 | 2,358,353 | +0.22(+1.39%) |
May 28, 2009 | 15.85 | 15.89 | 15.32 | 15.70 | 2,352,411 | +0.07(+0.42%) |
May 27, 2009 | 15.91 | 16.14 | 15.62 | 15.63 | 2,726,983 | -0.46(-2.86%) |
May 26, 2009 | 15.50 | 16.19 | 15.37 | 16.09 | 2,348,766 | +0.45(+2.88%) |
May 22, 2009 | 15.62 | 15.84 | 15.37 | 15.64 | 1,877,374 | +0.05(+0.32%) |
May 21, 2009 | 15.90 | 15.98 | 15.38 | 15.59 | 1,719,706 | -0.54(-3.33%) |
May 20, 2009 | 16.41 | 16.66 | 16.09 | 16.13 | 1,990,434 | -0.21(-1.30%) |
May 19, 2009 | 16.41 | 16.58 | 16.21 | 16.34 | 2,290,082 | -0.04(-0.25%) |
May 18, 2009 | 15.96 | 16.38 | 15.88 | 16.38 | 2,042,109 | +0.61(+3.88%) |
May 15, 2009 | 15.61 | 16.15 | 15.51 | 15.77 | 3,318,902 | +0.09(+0.55%) |
May 14, 2009 | 15.70 | 15.85 | 15.55 | 15.68 | 3,456,361 | +0.01(+0.06%) |
May 13, 2009 | 16.24 | 16.24 | 15.59 | 15.67 | 2,402,205 | -0.87(-5.26%) |
May 12, 2009 | 16.78 | 16.92 | 16.04 | 16.54 | 3,976,560 | -0.22(-1.33%) |
May 11, 2009 | 17.08 | 17.08 | 16.59 | 16.77 | 5,318,370 | -0.46(-2.67%) |
May 08, 2009 | 16.61 | 17.27 | 16.48 | 17.23 | 5,067,826 | +0.90(+5.52%) |
May 07, 2009 | 16.46 | 16.64 | 16.14 | 16.33 | 5,109,314 | -0.16(-0.95%) |
May 06, 2009 | 16.22 | 16.57 | 16.09 | 16.48 | 3,534,807 | +0.46(+2.87%) |
May 05, 2009 | 16.21 | 16.32 | 15.85 | 16.02 | 3,626,327 | -0.21(-1.31%) |
May 04, 2009 | 16.12 | 16.25 | 16.11 | 16.23 | 5,350,631 | +0.57(+3.65%) |
May 01, 2009 | 15.44 | 15.68 | 15.24 | 15.66 | 4,015,721 | +0.08(+0.52%) |
Apr 30, 2009 | 15.87 | 16.37 | 15.55 | 15.58 | 5,088,991 | -0.15(-0.96%) |
Apr 29, 2009 | 15.00 | 15.90 | 14.96 | 15.73 | 4,240,909 | +0.67(+4.44%) |
Apr 28, 2009 | 15.41 | 15.46 | 15.04 | 15.06 | 5,209,905 | -0.29(-1.91%) |
Apr 27, 2009 | 15.89 | 16.03 | 15.20 | 15.36 | 7,675,107 | -0.76(-4.71%) |
Apr 24, 2009 | 15.71 | 16.33 | 15.62 | 16.12 | 6,855,233 | +0.44(+2.78%) |
Apr 23, 2009 | 16.19 | 16.22 | 15.13 | 15.68 | 6,468,773 | -0.52(-3.19%) |
Apr 22, 2009 | 15.62 | 16.57 | 15.19 | 16.20 | 6,190,242 | +0.12(+0.76%) |
Apr 21, 2009 | 15.52 | 16.10 | 15.36 | 16.08 | 3,141,156 | +0.66(+4.27%) |
Apr 20, 2009 | 15.98 | 15.99 | 15.27 | 15.42 | 3,132,433 | -0.86(-5.29%) |
Apr 17, 2009 | 16.36 | 16.44 | 16.08 | 16.28 | 3,955,685 | -0.01(-0.06%) |
Apr 16, 2009 | 15.45 | 16.38 | 15.35 | 16.29 | 4,844,876 | +0.86(+5.58%) |
Apr 15, 2009 | 15.96 | 15.96 | 15.11 | 15.43 | 6,498,280 | -0.69(-4.27%) |
Apr 14, 2009 | 15.85 | 16.29 | 15.74 | 16.12 | 5,085,581 | +0.12(+0.76%) |
Apr 13, 2009 | 16.13 | 16.17 | 15.77 | 16.00 | 8,161,211 | -0.38(-2.32%) |
Apr 09, 2009 | 15.23 | 16.39 | 15.20 | 16.38 | 7,242,199 | +1.51(+10.18%) |
Apr 08, 2009 | 14.71 | 14.92 | 14.59 | 14.86 | 4,622,205 | +0.16(+1.07%) |
Apr 07, 2009 | 14.61 | 14.77 | 14.58 | 14.71 | 6,304,622 | -0.19(-1.26%) |
Apr 06, 2009 | 14.88 | 14.92 | 14.58 | 14.89 | 5,284,736 | -0.11(-0.74%) |
Apr 03, 2009 | 14.51 | 15.01 | 14.51 | 15.00 | 5,687,423 | +0.37(+2.52%) |
Apr 02, 2009 | 13.91 | 14.83 | 13.73 | 14.63 | 5,495,055 | +1.09(+8.03%) |
Apr 01, 2009 | 13.17 | 13.57 | 13.08 | 13.55 | 3,620,261 | +0.19(+1.44%) |
Mar 31, 2009 | 13.19 | 13.66 | 12.97 | 13.35 | 4,587,157 | +0.32(+2.45%) |
Mar 30, 2009 | 13.23 | 13.43 | 12.87 | 13.04 | 2,833,794 | -0.98(-7.01%) |
Mar 26, 2009 | 13.51 | 14.05 | 13.38 | 14.02 | 4,511,158 | +0.61(+4.57%) |
Mar 25, 2009 | 13.55 | 14.00 | 12.99 | 13.40 | 4,217,792 | -0.21(-1.53%) |
Mar 24, 2009 | 13.58 | 13.83 | 13.41 | 13.61 | 3,886,117 | -0.03(-0.22%) |
Mar 23, 2009 | 13.16 | 13.65 | 13.09 | 13.64 | 3,541,848 | +0.99(+7.80%) |
Mar 20, 2009 | 13.21 | 13.32 | 12.57 | 12.66 | 4,221,310 | -0.54(-4.07%) |
Mar 19, 2009 | 12.54 | 13.52 | 13.17 | 13.19 | 3,771,356 | -0.06(-0.42%) |
Mar 18, 2009 | 12.54 | 13.40 | 12.50 | 13.25 | 5,237,423 | +0.52(+4.10%) |
Mar 17, 2009 | 12.70 | 12.73 | 12.25 | 12.73 | 4,370,003 | +0.09(+0.68%) |
Mar 16, 2009 | 12.57 | 13.00 | 12.54 | 12.64 | 5,073,795 | +0.07(+0.56%) |
Mar 13, 2009 | 12.66 | 12.71 | 12.30 | 12.57 | 0 | +0.01(+0.04%) |
Mar 12, 2009 | 12.14 | 12.61 | 11.91 | 12.56 | 3,549,303 | +0.37(+3.07%) |
Mar 11, 2009 | 12.12 | 12.34 | 11.94 | 12.19 | 3,950,196 | +0.19(+1.56%) |
Mar 10, 2009 | 11.21 | 12.02 | 11.21 | 12.00 | 5,292,636 | +0.84(+7.48%) |
Mar 09, 2009 | 11.14 | 11.50 | 11.11 | 11.17 | 3,603,369 | -0.13(-1.16%) |
Mar 06, 2009 | 11.45 | 11.73 | 11.03 | 11.30 | 0 | -0.06(-0.49%) |
Mar 05, 2009 | 11.66 | 11.92 | 11.24 | 11.35 | 4,141,149 | -0.82(-6.74%) |
Mar 04, 2009 | 12.03 | 12.38 | 11.93 | 12.17 | 3,548,214 | +0.35(+2.95%) |
Mar 02, 2009 | 12.26 | 12.57 | 11.77 | 11.83 | 5,116,978 | -0.80(-6.34%) |
Feb 27, 2009 | 12.73 | 13.03 | 12.57 | 12.63 | 0 | -0.23(-1.77%) |
Feb 26, 2009 | 13.18 | 13.26 | 12.83 | 12.85 | 4,198,496 | -0.15(-1.17%) |
Feb 25, 2009 | 13.03 | 13.29 | 12.67 | 13.00 | 5,634,720 | -0.28(-2.10%) |
Feb 24, 2009 | 13.09 | 13.49 | 12.82 | 13.28 | 5,390,922 | +0.29(+2.26%) |
Feb 23, 2009 | 13.63 | 13.99 | 12.97 | 12.99 | 4,995,377 | -0.82(-5.90%) |
Feb 20, 2009 | 13.91 | 14.00 | 13.39 | 13.80 | 4,898,401 | -0.17(-1.23%) |
Feb 19, 2009 | 14.04 | 14.54 | 13.91 | 13.98 | 2,374,291 | -0.27(-1.92%) |
Feb 18, 2009 | 14.51 | 14.52 | 14.08 | 14.25 | 4,049,912 | -0.23(-1.61%) |
Feb 17, 2009 | 14.46 | 14.71 | 14.17 | 14.48 | 4,097,419 | -0.55(-3.64%) |
Feb 13, 2009 | 15.00 | 15.52 | 14.91 | 15.03 | 3,705,094 | +0.12(+0.81%) |
Feb 12, 2009 | 14.90 | 14.95 | 14.38 | 14.91 | 3,013,265 | -0.18(-1.21%) |
Feb 11, 2009 | 15.20 | 15.32 | 14.83 | 15.09 | 2,375,353 | +0.10(+0.68%) |
Feb 10, 2009 | 15.63 | 15.84 | 14.85 | 14.99 | 2,648,963 | -0.79(-5.00%) |
Feb 09, 2009 | 15.36 | 16.04 | 15.36 | 15.78 | 4,208,233 | +0.23(+1.50%) |
Feb 06, 2009 | 15.34 | 15.68 | 15.24 | 15.55 | 3,816,625 | +0.23(+1.49%) |
Feb 05, 2009 | 14.89 | 15.51 | 14.67 | 15.32 | 3,641,789 | +0.19(+1.24%) |
Feb 04, 2009 | 15.17 | 15.51 | 14.96 | 15.13 | 3,267,720 | +0.09(+0.57%) |
Feb 03, 2009 | 14.60 | 15.15 | 14.27 | 15.04 | 4,503,118 | +0.69(+4.83%) |
Feb 02, 2009 | 14.13 | 14.46 | 13.97 | 14.35 | 4,450,378 | +0.04(+0.25%) |
Jan 30, 2009 | 15.10 | 15.22 | 14.21 | 14.32 | 0 | -0.86(-5.67%) |
Jan 29, 2009 | 16.00 | 16.00 | 15.09 | 15.18 | 3,607,952 | -1.05(-6.46%) |
Jan 28, 2009 | 15.73 | 16.46 | 15.73 | 16.22 | 5,717,461 | +0.84(+5.43%) |
Jan 27, 2009 | 15.15 | 15.54 | 14.94 | 15.39 | 4,702,353 | +0.46(+3.09%) |
Jan 26, 2009 | 15.24 | 15.34 | 14.68 | 14.93 | 5,533,467 | -0.33(-2.16%) |
Jan 23, 2009 | 14.96 | 15.67 | 14.85 | 15.26 | 3,462,672 | -0.05(-0.30%) |
Jan 22, 2009 | 15.67 | 15.71 | 15.16 | 15.30 | 4,904,916 | -0.49(-3.08%) |
Jan 21, 2009 | 15.30 | 15.84 | 15.04 | 15.79 | 5,413,183 | +0.88(+5.87%) |
Jan 20, 2009 | 15.67 | 15.83 | 14.89 | 14.91 | 4,573,104 | -0.88(-5.58%) |
Jan 16, 2009 | 16.02 | 16.06 | 15.19 | 15.79 | 4,401,841 | +0.05(+0.29%) |
Jan 15, 2009 | 15.57 | 15.90 | 15.22 | 15.75 | 4,170,609 | +0.16(+1.04%) |
Jan 14, 2009 | 15.89 | 16.06 | 15.46 | 15.59 | 3,467,522 | -0.69(-4.26%) |
Jan 13, 2009 | 16.18 | 16.42 | 15.98 | 16.28 | 2,909,140 | +0.10(+0.59%) |
Jan 12, 2009 | 16.84 | 16.95 | 16.02 | 16.18 | 3,192,089 | -0.60(-3.56%) |
Jan 09, 2009 | 17.11 | 17.27 | 16.65 | 16.78 | 3,777,732 | -0.95(-5.34%) |
Jan 08, 2009 | 17.48 | 17.77 | 17.14 | 17.73 | 1,871,108 | +0.21(+1.18%) |
Jan 07, 2009 | 17.75 | 17.91 | 17.40 | 17.52 | 3,434,807 | -0.54(-3.00%) |
Jan 06, 2009 | 18.23 | 18.30 | 17.82 | 18.06 | 3,840,391 | +0.02(+0.08%) |
Jan 05, 2009 | 17.56 | 18.25 | 17.49 | 18.05 | 3,893,210 | +0.42(+2.35%) |
Jan 02, 2009 | 16.71 | 17.77 | 16.66 | 17.63 | 0 | +0.97(+5.80%) |
Jan 01, 2009 | 16.24 | 16.83 | 16.21 | 16.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.24 | 16.83 | 16.21 | 16.66 | 2,408,825 | +0.44(+2.68%) |
Dec 30, 2008 | 15.77 | 16.26 | 15.66 | 16.23 | 2,431,067 | +0.67(+4.33%) |
Dec 29, 2008 | 15.68 | 15.70 | 15.28 | 15.56 | 1,880,185 | -0.20(-1.25%) |
Dec 26, 2008 | 15.55 | 15.78 | 15.43 | 15.75 | 722,928 | +0.25(+1.60%) |
Dec 24, 2008 | 15.58 | 15.59 | 15.21 | 15.51 | 712,983 | +0.12(+0.76%) |
Dec 23, 2008 | 15.68 | 15.88 | 15.22 | 15.39 | 3,125,153 | -0.17(-1.07%) |
Dec 22, 2008 | 16.05 | 16.08 | 15.26 | 15.56 | 2,843,415 | -0.52(-3.24%) |
Dec 19, 2008 | 15.61 | 16.43 | 15.61 | 16.08 | 4,836,084 | +0.46(+2.95%) |
Dec 18, 2008 | 16.15 | 16.27 | 15.42 | 15.62 | 3,896,958 | -0.25(-1.56%) |
Dec 17, 2008 | 15.46 | 16.03 | 15.38 | 15.86 | 3,149,418 | +0.18(+1.13%) |
Dec 16, 2008 | 14.91 | 15.71 | 14.49 | 15.69 | 5,369,172 | +0.89(+6.02%) |
Dec 15, 2008 | 15.09 | 15.24 | 14.62 | 14.80 | 3,546,363 | -0.20(-1.35%) |
Dec 12, 2008 | 14.07 | 15.20 | 13.80 | 15.00 | 0 | +0.55(+3.78%) |
Dec 11, 2008 | 14.79 | 15.08 | 14.33 | 14.45 | 2,978,288 | -0.40(-2.69%) |
Dec 10, 2008 | 14.49 | 15.24 | 14.49 | 14.85 | 3,624,565 | +0.21(+1.45%) |
Dec 09, 2008 | 14.51 | 15.01 | 14.39 | 14.64 | 4,643,830 | -0.04(-0.28%) |
Dec 08, 2008 | 14.30 | 14.89 | 14.20 | 14.68 | 4,447,150 | +0.91(+6.58%) |
Dec 05, 2008 | 13.83 | 14.11 | 13.13 | 13.77 | 6,014,596 | -0.25(-1.80%) |
Dec 04, 2008 | 14.30 | 14.58 | 13.72 | 14.03 | 2,312,209 | -0.36(-2.50%) |
Dec 03, 2008 | 13.90 | 14.67 | 13.71 | 14.39 | 4,190,492 | -0.05(-0.35%) |
Dec 02, 2008 | 13.93 | 14.47 | 13.84 | 14.44 | 3,490,259 | +0.67(+4.85%) |