Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.22 | 19.15 | 19.15 | 19.15 | 998,800 | -0.10(-0.52%) |
Dec 30, 2009 | 19.27 | 19.39 | 19.19 | 19.25 | 1,060,150 | -0.10(-0.52%) |
Dec 29, 2009 | 19.52 | 19.56 | 19.30 | 19.35 | 1,038,065 | -0.16(-0.82%) |
Dec 28, 2009 | 19.92 | 20.07 | 19.38 | 19.51 | 1,667,727 | -0.37(-1.86%) |
Dec 24, 2009 | 19.70 | 19.89 | 19.58 | 19.88 | 823,185 | +0.22(+1.12%) |
Dec 23, 2009 | 19.57 | 19.77 | 19.47 | 19.66 | 1,641,082 | +0.11(+0.56%) |
Dec 22, 2009 | 19.40 | 19.62 | 19.35 | 19.55 | 1,555,878 | +0.24(+1.24%) |
Dec 21, 2009 | 19.01 | 19.58 | 18.91 | 19.31 | 2,169,813 | +0.41(+2.17%) |
Dec 18, 2009 | 18.50 | 18.92 | 18.34 | 18.90 | 2,747,876 | +0.47(+2.55%) |
Dec 17, 2009 | 18.08 | 18.47 | 18.05 | 18.43 | 2,164,563 | +0.25(+1.38%) |
Dec 16, 2009 | 18.15 | 18.24 | 18.08 | 18.18 | 1,222,329 | +0.17(+0.94%) |
Dec 15, 2009 | 18.30 | 18.39 | 17.97 | 18.01 | 1,670,622 | -0.40(-2.17%) |
Dec 14, 2009 | 18.39 | 18.48 | 18.37 | 18.41 | 1,020,730 | +0.06(+0.33%) |
Dec 11, 2009 | 18.28 | 18.44 | 18.09 | 18.35 | 1,259,297 | +0.19(+1.05%) |
Dec 10, 2009 | 18.16 | 18.31 | 18.07 | 18.16 | 1,321,524 | +0.11(+0.61%) |
Dec 09, 2009 | 17.98 | 18.09 | 17.74 | 18.05 | 1,655,899 | -0.02(-0.11%) |
Dec 08, 2009 | 18.04 | 18.17 | 17.84 | 18.07 | 1,917,295 | +0.00(+0.00%) |
Dec 07, 2009 | 18.03 | 18.21 | 17.96 | 18.07 | 2,149,024 | +0.01(+0.06%) |
Dec 04, 2009 | 17.81 | 18.42 | 17.61 | 18.06 | 3,264,426 | +0.46(+2.61%) |
Dec 03, 2009 | 17.91 | 18.02 | 17.60 | 17.60 | 3,658,518 | -0.12(-0.68%) |
Dec 02, 2009 | 17.77 | 17.97 | 17.53 | 17.72 | 3,164,189 | +0.02(+0.11%) |
Dec 01, 2009 | 17.65 | 18.15 | 17.59 | 17.70 | 3,999,898 | +0.05(+0.28%) |
Nov 30, 2009 | 17.41 | 17.69 | 17.26 | 17.65 | 3,609,272 | +0.21(+1.20%) |
Nov 27, 2009 | 17.22 | 17.78 | 16.99 | 17.44 | 1,257,707 | -0.19(-1.08%) |
Nov 25, 2009 | 17.50 | 17.69 | 17.44 | 17.63 | 2,085,938 | +0.08(+0.46%) |
Nov 24, 2009 | 17.65 | 17.77 | 17.37 | 17.55 | 2,523,497 | -0.20(-1.13%) |
Nov 23, 2009 | 18.07 | 18.23 | 17.68 | 17.75 | 2,924,115 | -0.03(-0.17%) |
Nov 20, 2009 | 17.92 | 18.33 | 17.64 | 17.78 | 2,536,988 | -0.25(-1.39%) |
Nov 19, 2009 | 18.30 | 18.37 | 17.80 | 18.03 | 1,616,944 | -0.44(-2.38%) |
Nov 18, 2009 | 18.53 | 18.66 | 18.34 | 18.47 | 1,399,794 | -0.12(-0.65%) |
Nov 17, 2009 | 18.82 | 18.82 | 18.21 | 18.59 | 2,358,402 | -0.13(-0.69%) |
Nov 16, 2009 | 18.46 | 18.90 | 18.36 | 18.72 | 2,175,455 | +0.44(+2.41%) |
Nov 13, 2009 | 18.33 | 18.66 | 18.09 | 18.28 | 3,113,712 | -0.08(-0.44%) |
Nov 12, 2009 | 18.71 | 18.79 | 18.20 | 18.36 | 2,922,127 | -0.39(-2.08%) |
Nov 11, 2009 | 18.98 | 19.21 | 18.66 | 18.75 | 3,067,795 | -0.01(-0.05%) |
Nov 10, 2009 | 19.08 | 19.08 | 18.50 | 18.76 | 2,869,517 | -0.35(-1.83%) |
Nov 09, 2009 | 18.75 | 19.17 | 18.56 | 19.11 | 1,885,638 | +0.55(+2.96%) |
Nov 06, 2009 | 17.98 | 18.62 | 17.92 | 18.56 | 2,771,427 | +0.54(+3.00%) |
Nov 05, 2009 | 17.91 | 18.73 | 17.91 | 18.02 | 4,020,927 | -0.18(-0.99%) |
Nov 04, 2009 | 18.19 | 18.87 | 18.10 | 18.20 | 3,184,563 | +0.12(+0.66%) |
Nov 03, 2009 | 17.58 | 18.26 | 17.34 | 18.08 | 3,887,365 | +0.52(+2.96%) |
Nov 02, 2009 | 17.22 | 17.82 | 17.13 | 17.56 | 4,895,325 | +0.32(+1.86%) |
Oct 30, 2009 | 18.02 | 18.15 | 17.10 | 17.24 | 4,664,379 | -0.85(-4.70%) |
Oct 29, 2009 | 18.45 | 18.62 | 17.09 | 18.09 | 9,772,274 | +0.00(+0.00%) |
Oct 28, 2009 | 18.90 | 18.99 | 18.01 | 18.09 | 6,368,661 | -0.69(-3.67%) |
Oct 27, 2009 | 19.90 | 19.90 | 18.69 | 18.78 | 5,989,972 | -1.26(-6.29%) |
Oct 26, 2009 | 20.46 | 20.88 | 19.91 | 20.04 | 5,316,812 | -0.49(-2.39%) |
Oct 23, 2009 | 20.75 | 20.79 | 20.50 | 20.53 | 2,590,580 | -0.64(-3.02%) |
Oct 22, 2009 | 20.46 | 21.32 | 20.22 | 21.17 | 2,768,854 | +0.61(+2.97%) |
Oct 21, 2009 | 20.41 | 21.60 | 20.36 | 20.56 | 4,241,088 | +0.00(+0.00%) |
Oct 20, 2009 | 20.39 | 20.60 | 20.36 | 20.56 | 2,830,430 | -0.18(-0.87%) |
Oct 19, 2009 | 20.32 | 20.89 | 20.30 | 20.74 | 4,377,456 | +1.05(+5.33%) |
Oct 16, 2009 | 19.64 | 20.12 | 19.35 | 19.69 | 2,911,865 | -0.11(-0.56%) |
Oct 15, 2009 | 19.62 | 19.88 | 19.37 | 19.80 | 2,909,914 | +0.27(+1.38%) |
Oct 14, 2009 | 18.72 | 19.71 | 18.72 | 19.53 | 4,173,919 | +1.24(+6.78%) |
Oct 13, 2009 | 18.21 | 18.47 | 18.05 | 18.29 | 1,890,007 | +0.04(+0.22%) |
Oct 12, 2009 | 18.45 | 18.65 | 18.14 | 18.25 | 1,839,875 | +0.26(+1.45%) |
Oct 09, 2009 | 18.11 | 18.15 | 17.84 | 17.99 | 2,182,367 | -0.10(-0.55%) |
Oct 08, 2009 | 18.14 | 18.59 | 18.00 | 18.09 | 3,110,905 | +0.05(+0.28%) |
Oct 07, 2009 | 17.93 | 18.18 | 17.76 | 18.04 | 2,178,419 | +0.09(+0.50%) |
Oct 06, 2009 | 17.80 | 18.25 | 17.71 | 17.95 | 2,303,434 | +0.22(+1.24%) |
Oct 05, 2009 | 17.28 | 17.88 | 17.24 | 17.73 | 2,654,030 | +0.48(+2.78%) |
Oct 02, 2009 | 17.16 | 17.41 | 16.68 | 17.25 | 3,844,592 | -0.15(-0.86%) |
Oct 01, 2009 | 17.83 | 18.06 | 17.25 | 17.40 | 3,297,515 | -0.68(-3.76%) |
Sep 30, 2009 | 17.94 | 18.30 | 17.52 | 18.08 | 2,725,062 | +0.09(+0.50%) |
Sep 29, 2009 | 17.78 | 18.25 | 17.73 | 17.99 | 2,362,425 | +0.11(+0.62%) |
Sep 28, 2009 | 17.62 | 17.96 | 17.57 | 17.88 | 1,627,352 | +0.22(+1.25%) |
Sep 25, 2009 | 17.47 | 17.87 | 17.40 | 17.66 | 2,830,359 | +0.14(+0.80%) |
Sep 24, 2009 | 17.79 | 17.95 | 17.35 | 17.52 | 2,083,007 | -0.24(-1.35%) |
Sep 23, 2009 | 18.25 | 18.25 | 17.76 | 17.76 | 2,189,257 | -0.42(-2.31%) |
Sep 22, 2009 | 18.29 | 18.57 | 18.12 | 18.18 | 1,973,170 | +0.25(+1.39%) |
Sep 21, 2009 | 17.66 | 18.17 | 17.49 | 17.93 | 2,161,764 | +0.01(+0.06%) |
Sep 18, 2009 | 17.93 | 18.03 | 17.68 | 17.92 | 4,003,088 | +0.12(+0.67%) |
Sep 17, 2009 | 18.28 | 18.35 | 17.58 | 17.80 | 2,732,993 | -0.42(-2.31%) |
Sep 16, 2009 | 18.49 | 18.49 | 18.00 | 18.22 | 2,121,494 | -0.20(-1.09%) |
Sep 15, 2009 | 17.98 | 18.49 | 17.77 | 18.42 | 2,532,697 | +0.61(+3.43%) |
Sep 14, 2009 | 17.65 | 17.92 | 17.38 | 17.81 | 1,967,920 | -0.05(-0.28%) |
Sep 11, 2009 | 18.34 | 18.53 | 17.74 | 17.86 | 2,830,042 | -0.60(-3.25%) |
Sep 10, 2009 | 18.31 | 18.60 | 18.05 | 18.46 | 1,643,719 | +0.14(+0.76%) |
Sep 09, 2009 | 18.32 | 18.64 | 18.05 | 18.32 | 2,709,999 | +0.06(+0.33%) |
Sep 08, 2009 | 17.85 | 18.34 | 17.68 | 18.26 | 3,155,639 | +0.59(+3.34%) |
Sep 04, 2009 | 17.99 | 17.99 | 17.44 | 17.67 | 3,090,051 | -0.22(-1.23%) |
Sep 03, 2009 | 17.83 | 18.05 | 17.59 | 17.89 | 3,827,035 | +0.14(+0.79%) |
Sep 02, 2009 | 17.82 | 17.90 | 17.25 | 17.75 | 5,898,999 | -0.26(-1.44%) |
Sep 01, 2009 | 18.86 | 19.34 | 17.98 | 18.01 | 3,935,153 | -0.97(-5.11%) |
Aug 31, 2009 | 19.40 | 19.47 | 18.81 | 18.98 | 2,602,557 | -0.65(-3.31%) |
Aug 28, 2009 | 20.02 | 20.12 | 19.44 | 19.63 | 1,645,415 | -0.10(-0.51%) |
Aug 27, 2009 | 19.64 | 19.95 | 19.19 | 19.73 | 2,065,321 | -0.01(-0.05%) |
Aug 26, 2009 | 19.58 | 20.00 | 19.33 | 19.74 | 2,376,716 | +0.17(+0.87%) |
Aug 25, 2009 | 18.57 | 19.89 | 18.57 | 19.57 | 3,020,036 | +1.06(+5.73%) |
Aug 24, 2009 | 19.16 | 19.26 | 18.48 | 18.51 | 2,388,681 | -0.60(-3.14%) |
Aug 21, 2009 | 19.26 | 19.29 | 18.86 | 19.11 | 2,268,601 | +0.01(+0.05%) |
Aug 20, 2009 | 19.27 | 19.49 | 18.90 | 19.10 | 2,375,641 | -0.11(-0.57%) |
Aug 19, 2009 | 18.69 | 19.40 | 18.61 | 19.21 | 1,926,598 | +0.31(+1.64%) |
Aug 18, 2009 | 18.77 | 19.09 | 18.66 | 18.90 | 3,094,661 | +0.54(+2.94%) |
Aug 17, 2009 | 18.49 | 19.18 | 18.16 | 18.36 | 4,109,509 | -0.13(-0.70%) |
Aug 14, 2009 | 19.30 | 19.30 | 18.37 | 18.49 | 2,755,181 | -0.78(-4.05%) |
Aug 13, 2009 | 19.35 | 19.43 | 18.60 | 19.27 | 3,549,672 | -0.03(-0.16%) |
Aug 12, 2009 | 18.98 | 19.50 | 18.98 | 19.30 | 2,685,713 | +0.24(+1.26%) |
Aug 11, 2009 | 19.10 | 19.18 | 18.66 | 19.06 | 2,083,937 | -0.13(-0.68%) |
Aug 10, 2009 | 19.78 | 19.86 | 18.95 | 19.19 | 3,139,287 | -0.79(-3.95%) |
Aug 07, 2009 | 19.77 | 20.28 | 19.31 | 19.98 | 3,815,370 | +0.51(+2.62%) |
Aug 06, 2009 | 19.45 | 20.13 | 19.39 | 19.47 | 3,033,017 | -0.03(-0.15%) |
Aug 05, 2009 | 19.69 | 19.80 | 19.31 | 19.50 | 3,691,252 | -0.11(-0.57%) |
Aug 04, 2009 | 20.60 | 20.60 | 19.55 | 19.61 | 5,553,913 | -1.05(-5.08%) |
Aug 03, 2009 | 21.15 | 21.25 | 20.45 | 20.66 | 4,776,177 | -0.02(-0.11%) |
Jul 31, 2009 | 20.47 | 20.73 | 19.67 | 20.68 | 6,289,968 | +0.05(+0.25%) |
Jul 30, 2009 | 20.28 | 21.33 | 20.22 | 20.63 | 4,659,573 | +0.43(+2.13%) |
Jul 29, 2009 | 19.74 | 20.24 | 19.41 | 20.20 | 3,473,906 | +0.53(+2.69%) |
Jul 28, 2009 | 19.56 | 19.82 | 19.38 | 19.67 | 2,282,946 | +0.01(+0.05%) |
Jul 27, 2009 | 19.89 | 19.89 | 19.39 | 19.66 | 3,348,956 | -0.35(-1.75%) |
Jul 24, 2009 | 19.49 | 20.05 | 19.39 | 20.01 | 1,591 | +0.42(+2.14%) |
Jul 23, 2009 | 19.02 | 19.97 | 18.95 | 19.59 | 3,834,082 | +0.70(+3.71%) |
Jul 22, 2009 | 18.65 | 19.29 | 18.65 | 18.89 | 3,157,043 | +0.07(+0.37%) |
Jul 21, 2009 | 18.70 | 18.88 | 18.31 | 18.82 | 2,583,673 | +0.13(+0.70%) |
Jul 20, 2009 | 18.30 | 18.70 | 18.08 | 18.69 | 3,044,453 | +0.46(+2.52%) |
Jul 17, 2009 | 18.15 | 18.45 | 17.91 | 18.23 | 1,631,477 | +0.13(+0.72%) |
Jul 16, 2009 | 18.02 | 18.15 | 17.53 | 18.10 | 2,067,348 | +0.06(+0.33%) |
Jul 15, 2009 | 17.80 | 18.19 | 17.68 | 18.04 | 2,210,439 | +0.47(+2.68%) |
Jul 14, 2009 | 17.39 | 17.77 | 17.38 | 17.57 | 3,001,790 | +0.24(+1.38%) |
Jul 13, 2009 | 16.99 | 17.36 | 16.89 | 17.33 | 2,037,701 | +0.80(+4.84%) |
Jul 10, 2009 | 16.54 | 16.91 | 16.14 | 16.53 | 2,174,431 | -0.17(-1.02%) |
Jul 09, 2009 | 16.97 | 17.05 | 16.54 | 16.70 | 2,079,761 | -0.13(-0.77%) |
Jul 08, 2009 | 16.50 | 16.98 | 16.07 | 16.83 | 3,669,429 | +0.48(+2.94%) |
Jul 07, 2009 | 16.75 | 17.09 | 16.31 | 16.35 | 2,264,014 | -0.60(-3.54%) |
Jul 06, 2009 | 16.75 | 17.43 | 16.52 | 16.95 | 2,369,948 | +0.07(+0.41%) |
Jul 02, 2009 | 17.32 | 17.62 | 16.69 | 16.88 | 2,293,414 | -0.89(-5.01%) |
Jul 01, 2009 | 17.36 | 18.17 | 17.31 | 17.77 | 3,157,916 | +0.42(+2.42%) |
Jun 30, 2009 | 17.62 | 17.92 | 17.17 | 17.35 | 1,838,701 | -0.20(-1.14%) |
Jun 29, 2009 | 17.28 | 17.78 | 16.93 | 17.55 | 2,941,642 | +0.32(+1.86%) |
Jun 26, 2009 | 16.85 | 17.33 | 16.74 | 17.23 | 4,354,095 | +0.27(+1.59%) |
Jun 25, 2009 | 17.00 | 17.03 | 16.80 | 16.96 | 2,802,475 | +0.91(+5.67%) |
Jun 24, 2009 | 16.22 | 16.47 | 15.92 | 16.05 | 2,432,679 | -0.05(-0.31%) |
Jun 23, 2009 | 16.53 | 16.53 | 16.05 | 16.10 | 2,308,322 | -0.47(-2.84%) |
Jun 22, 2009 | 16.87 | 16.95 | 16.51 | 16.57 | 2,754,157 | -0.49(-2.87%) |
Jun 19, 2009 | 16.98 | 17.26 | 16.78 | 17.06 | 4,416,690 | +0.30(+1.79%) |
Jun 18, 2009 | 16.41 | 16.83 | 16.07 | 16.76 | 2,264,665 | +0.28(+1.70%) |
Jun 17, 2009 | 16.23 | 16.73 | 15.84 | 16.48 | 3,080,318 | +0.22(+1.35%) |
Jun 16, 2009 | 17.27 | 17.30 | 16.14 | 16.26 | 2,742,453 | -0.84(-4.91%) |
Jun 15, 2009 | 17.36 | 17.50 | 16.80 | 17.10 | 2,114,158 | -0.47(-2.68%) |
Jun 12, 2009 | 17.87 | 18.00 | 17.31 | 17.57 | 3,078,327 | -0.36(-2.01%) |
Jun 11, 2009 | 17.99 | 18.41 | 17.72 | 17.93 | 3,867,480 | -0.12(-0.66%) |
Jun 10, 2009 | 18.05 | 18.92 | 17.83 | 18.05 | 3,127,084 | +0.27(+1.52%) |
Jun 09, 2009 | 17.69 | 18.01 | 17.53 | 17.78 | 1,761,684 | -0.06(-0.34%) |
Jun 08, 2009 | 17.71 | 18.04 | 17.48 | 17.84 | 2,223,077 | +0.40(+2.29%) |
Jun 05, 2009 | 17.57 | 18.12 | 17.33 | 17.44 | 2,945,536 | +0.06(+0.35%) |
Jun 04, 2009 | 17.50 | 17.50 | 16.82 | 17.38 | 2,715,066 | +0.01(+0.06%) |
Jun 03, 2009 | 17.52 | 17.61 | 17.08 | 17.37 | 2,313,759 | -0.25(-1.42%) |
Jun 02, 2009 | 16.98 | 17.75 | 16.87 | 17.62 | 3,081,356 | +0.63(+3.71%) |
Jun 01, 2009 | 16.10 | 17.09 | 16.10 | 16.99 | 3,982,182 | +1.11(+6.99%) |
May 29, 2009 | 15.63 | 16.04 | 15.48 | 15.88 | 4,991,941 | +0.32(+2.06%) |
May 28, 2009 | 15.89 | 16.33 | 15.13 | 15.56 | 2,835,240 | -0.12(-0.77%) |
May 27, 2009 | 16.29 | 16.52 | 15.58 | 15.68 | 2,619,713 | -0.58(-3.57%) |
May 26, 2009 | 15.11 | 16.33 | 14.95 | 16.26 | 3,032,226 | +1.03(+6.76%) |
May 22, 2009 | 15.26 | 15.62 | 14.94 | 15.23 | 1,740,285 | +0.14(+0.93%) |
May 21, 2009 | 15.08 | 15.36 | 14.90 | 15.09 | 2,552,404 | -0.30(-1.95%) |
May 20, 2009 | 16.29 | 16.75 | 15.24 | 15.39 | 3,575,558 | -0.76(-4.71%) |
May 19, 2009 | 15.89 | 16.40 | 15.36 | 16.15 | 3,592,372 | +0.49(+3.13%) |
May 18, 2009 | 14.92 | 15.74 | 14.92 | 15.66 | 4,690,507 | -0.31(-1.94%) |
May 15, 2009 | 15.56 | 16.59 | 15.37 | 15.97 | 4,350,414 | +0.51(+3.30%) |
May 14, 2009 | 15.07 | 15.79 | 14.88 | 15.46 | 2,925,237 | +0.40(+2.66%) |
May 13, 2009 | 15.46 | 15.65 | 14.84 | 15.06 | 3,580,486 | -0.86(-5.40%) |
May 12, 2009 | 16.49 | 16.61 | 15.36 | 15.92 | 2,762,890 | -0.32(-1.97%) |
May 11, 2009 | 16.35 | 16.78 | 15.89 | 16.24 | 3,102,713 | -0.39(-2.35%) |
May 08, 2009 | 17.25 | 17.29 | 16.33 | 16.63 | 2,965,290 | -0.29(-1.71%) |
May 07, 2009 | 17.49 | 17.74 | 16.73 | 16.92 | 4,834,432 | -0.35(-2.03%) |
May 06, 2009 | 17.49 | 17.50 | 16.60 | 17.27 | 4,422,684 | -0.12(-0.69%) |
May 05, 2009 | 17.59 | 17.59 | 16.66 | 17.39 | 3,141,183 | -0.17(-0.97%) |
May 04, 2009 | 17.68 | 18.13 | 17.20 | 17.56 | 4,777,056 | +0.13(+0.75%) |
May 01, 2009 | 17.61 | 17.83 | 17.20 | 17.43 | 6,187,181 | -0.28(-1.58%) |
Apr 30, 2009 | 18.05 | 18.57 | 17.41 | 17.71 | 4,908,845 | -0.15(-0.84%) |
Apr 29, 2009 | 17.64 | 18.09 | 17.57 | 17.86 | 4,398,428 | +0.39(+2.23%) |
Apr 28, 2009 | 16.88 | 17.75 | 16.83 | 17.47 | 4,910,875 | +0.52(+3.07%) |
Apr 27, 2009 | 15.91 | 17.25 | 15.91 | 16.95 | 4,502,453 | +0.76(+4.69%) |
Apr 24, 2009 | 17.00 | 17.20 | 16.19 | 16.19 | 5,427,971 | -0.75(-4.43%) |
Apr 23, 2009 | 16.99 | 17.33 | 15.91 | 16.94 | 8,022,243 | +1.57(+10.21%) |
Apr 22, 2009 | 15.00 | 15.78 | 14.73 | 15.37 | 3,411,703 | +0.35(+2.33%) |
Apr 21, 2009 | 14.81 | 15.12 | 14.39 | 15.02 | 3,803,284 | -0.67(-4.27%) |
Apr 20, 2009 | 16.12 | 16.12 | 15.07 | 15.69 | 3,734,319 | -0.95(-5.71%) |
Apr 17, 2009 | 16.38 | 16.87 | 15.98 | 16.64 | 2,314,230 | +0.33(+2.02%) |
Apr 16, 2009 | 15.92 | 16.51 | 15.65 | 16.31 | 3,426,678 | +0.59(+3.75%) |
Apr 15, 2009 | 15.45 | 16.00 | 15.38 | 15.72 | 1,751,726 | +0.06(+0.38%) |
Apr 14, 2009 | 15.56 | 15.85 | 15.13 | 15.66 | 3,490,871 | -0.55(-3.39%) |
Apr 13, 2009 | 15.96 | 16.38 | 15.34 | 16.21 | 2,496,912 | +0.21(+1.31%) |
Apr 09, 2009 | 15.67 | 16.01 | 15.52 | 16.00 | 2,795,549 | +0.76(+4.99%) |
Apr 08, 2009 | 14.81 | 15.40 | 14.59 | 15.24 | 3,151,412 | +0.55(+3.74%) |
Apr 07, 2009 | 14.96 | 15.17 | 14.64 | 14.69 | 1,964,910 | -0.66(-4.30%) |
Apr 06, 2009 | 15.23 | 15.67 | 14.64 | 15.35 | 3,238,866 | -0.03(-0.20%) |
Apr 03, 2009 | 15.09 | 15.46 | 14.75 | 15.38 | 1,700,607 | +0.23(+1.52%) |
Apr 02, 2009 | 14.37 | 15.83 | 14.37 | 15.15 | 5,354,799 | +1.18(+8.45%) |
Apr 01, 2009 | 13.61 | 14.08 | 13.40 | 13.97 | 2,183,794 | +0.09(+0.65%) |
Mar 31, 2009 | 14.03 | 14.24 | 13.41 | 13.88 | 2,323,529 | +0.03(+0.22%) |
Mar 30, 2009 | 13.78 | 13.98 | 13.23 | 13.85 | 2,899,163 | -0.23(-1.63%) |
Mar 26, 2009 | 13.83 | 14.50 | 13.76 | 14.08 | 3,189,121 | +0.34(+2.47%) |
Mar 25, 2009 | 13.21 | 14.61 | 13.16 | 13.74 | 4,057,532 | +0.70(+5.37%) |
Mar 24, 2009 | 12.84 | 13.55 | 12.72 | 13.04 | 3,228,950 | +0.01(+0.08%) |
Mar 23, 2009 | 12.34 | 13.03 | 12.34 | 13.03 | 3,592,242 | +0.96(+7.95%) |
Mar 20, 2009 | 13.07 | 13.28 | 11.70 | 12.07 | 4,927,369 | -1.63(-11.90%) |
Mar 19, 2009 | 14.10 | 14.13 | 13.45 | 13.70 | 3,014,828 | +0.20(+1.48%) |
Mar 18, 2009 | 12.69 | 13.82 | 12.64 | 13.50 | 3,769,298 | +0.71(+5.55%) |
Mar 17, 2009 | 11.74 | 12.81 | 11.74 | 12.79 | 3,788,907 | +0.94(+7.93%) |
Mar 16, 2009 | 12.26 | 12.39 | 11.80 | 11.85 | 1,683,977 | -0.25(-2.07%) |
Mar 13, 2009 | 11.95 | 12.29 | 11.75 | 12.10 | 0 | +0.32(+2.72%) |
Mar 12, 2009 | 11.69 | 11.91 | 11.34 | 11.78 | 4,208,055 | +0.27(+2.35%) |
Mar 11, 2009 | 11.42 | 11.89 | 11.26 | 11.51 | 3,222,242 | +0.29(+2.58%) |
Mar 10, 2009 | 10.71 | 11.40 | 10.50 | 11.22 | 3,495,272 | +0.82(+7.88%) |
Mar 09, 2009 | 9.550 | 10.63 | 9.520 | 10.40 | 4,173,628 | +0.68(+7.00%) |
Mar 06, 2009 | 9.730 | 9.930 | 9.305 | 9.720 | 0 | +0.25(+2.64%) |
Mar 05, 2009 | 9.210 | 9.640 | 9.210 | 9.470 | 2,391,555 | -0.17(-1.76%) |
Mar 04, 2009 | 9.920 | 10.10 | 9.250 | 9.640 | 3,365,583 | -0.28(-2.82%) |
Mar 02, 2009 | 9.750 | 10.12 | 9.600 | 9.920 | 2,473,811 | -0.06(-0.60%) |
Feb 27, 2009 | 9.790 | 10.44 | 9.790 | 9.980 | 0 | -0.19(-1.87%) |
Feb 26, 2009 | 10.25 | 10.70 | 10.09 | 10.17 | 2,680,310 | +0.02(+0.20%) |
Feb 25, 2009 | 10.04 | 10.54 | 9.590 | 10.15 | 2,996,048 | +0.01(+0.10%) |
Feb 24, 2009 | 9.670 | 10.29 | 9.670 | 10.14 | 2,992,354 | +0.57(+5.96%) |
Feb 23, 2009 | 9.910 | 10.14 | 9.500 | 9.570 | 2,466,648 | -0.21(-2.15%) |
Feb 20, 2009 | 9.880 | 10.07 | 9.510 | 9.780 | 3,790,117 | -0.36(-3.55%) |
Feb 19, 2009 | 10.22 | 10.55 | 10.04 | 10.14 | 2,720,777 | -0.06(-0.59%) |
Feb 18, 2009 | 10.25 | 10.51 | 10.02 | 10.20 | 2,096,933 | +0.04(+0.39%) |
Feb 17, 2009 | 10.44 | 10.90 | 9.450 | 10.16 | 2,722,297 | -0.52(-4.87%) |
Feb 13, 2009 | 10.97 | 11.04 | 10.59 | 10.68 | 1,146,934 | -0.35(-3.17%) |
Feb 12, 2009 | 10.76 | 11.14 | 10.14 | 11.03 | 2,391,843 | +0.17(+1.57%) |
Feb 11, 2009 | 10.80 | 11.11 | 10.48 | 10.86 | 1,264,038 | +0.15(+1.40%) |
Feb 10, 2009 | 11.17 | 11.84 | 10.67 | 10.71 | 2,097,779 | -0.62(-5.47%) |
Feb 09, 2009 | 11.50 | 11.63 | 11.05 | 11.33 | 1,133,277 | -0.05(-0.44%) |
Feb 06, 2009 | 10.57 | 11.97 | 10.50 | 11.38 | 3,520,040 | +1.08(+10.49%) |
Feb 05, 2009 | 9.920 | 10.60 | 9.690 | 10.30 | 2,111,676 | +0.44(+4.46%) |
Feb 04, 2009 | 9.780 | 10.00 | 9.435 | 9.860 | 2,470,192 | +0.13(+1.34%) |
Feb 03, 2009 | 9.330 | 9.890 | 9.250 | 9.730 | 2,296,388 | +0.37(+3.95%) |
Feb 02, 2009 | 9.040 | 9.760 | 8.880 | 9.360 | 2,198,294 | +0.08(+0.86%) |
Jan 30, 2009 | 9.570 | 9.910 | 9.060 | 9.280 | 0 | -0.39(-4.03%) |
Jan 29, 2009 | 9.700 | 10.65 | 9.470 | 9.670 | 5,835,181 | +0.43(+4.65%) |
Jan 28, 2009 | 9.000 | 9.400 | 8.650 | 9.240 | 3,495,736 | +0.45(+5.12%) |
Jan 27, 2009 | 8.900 | 9.180 | 8.510 | 8.790 | 1,774,484 | -0.18(-2.01%) |
Jan 26, 2009 | 8.120 | 9.050 | 8.068 | 8.970 | 2,510,438 | +0.83(+10.20%) |
Jan 23, 2009 | 7.770 | 8.400 | 7.620 | 8.140 | 940,132 | +0.08(+0.99%) |
Jan 22, 2009 | 7.870 | 8.370 | 7.790 | 8.060 | 1,426,225 | -0.05(-0.62%) |
Jan 21, 2009 | 7.870 | 8.460 | 7.670 | 8.110 | 1,909,743 | +0.20(+2.53%) |
Jan 20, 2009 | 8.410 | 8.640 | 7.800 | 7.910 | 2,389,936 | -0.51(-6.06%) |
Jan 16, 2009 | 8.580 | 8.800 | 8.150 | 8.420 | 1,762,517 | +0.07(+0.84%) |
Jan 15, 2009 | 8.240 | 8.680 | 7.700 | 8.350 | 2,860,665 | +0.26(+3.21%) |
Jan 14, 2009 | 8.800 | 8.820 | 8.030 | 8.090 | 1,809,706 | -0.88(-9.81%) |
Jan 13, 2009 | 8.770 | 9.370 | 8.550 | 8.970 | 2,100,624 | +0.01(+0.11%) |
Jan 12, 2009 | 9.540 | 9.750 | 8.800 | 8.960 | 1,877,593 | -0.69(-7.15%) |
Jan 09, 2009 | 9.930 | 9.990 | 9.255 | 9.650 | 1,794,017 | -0.19(-1.93%) |
Jan 08, 2009 | 9.830 | 9.950 | 9.000 | 9.840 | 2,138,819 | -0.02(-0.20%) |
Jan 07, 2009 | 10.75 | 10.84 | 9.750 | 9.860 | 1,994,261 | -1.14(-10.36%) |
Jan 06, 2009 | 11.00 | 11.36 | 10.84 | 11.00 | 1,928,144 | +0.10(+0.92%) |
Jan 05, 2009 | 10.55 | 10.99 | 10.29 | 10.90 | 2,044,163 | +0.26(+2.44%) |
Jan 02, 2009 | 9.880 | 10.73 | 9.880 | 10.64 | 0 | +0.76(+7.69%) |