Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.24 | 19.26 | 18.75 | 18.94 | 5,222,015 | -0.20(-1.04%) |
Sep 29, 2009 | 19.21 | 19.28 | 19.04 | 19.14 | 2,582,370 | -0.14(-0.73%) |
Sep 28, 2009 | 19.13 | 19.34 | 19.03 | 19.28 | 2,426,498 | +0.21(+1.10%) |
Sep 25, 2009 | 18.96 | 19.26 | 18.89 | 19.07 | 3,166,479 | +0.02(+0.10%) |
Sep 24, 2009 | 19.32 | 19.42 | 18.96 | 19.05 | 3,404,567 | -0.24(-1.24%) |
Sep 23, 2009 | 19.67 | 19.71 | 19.29 | 19.29 | 3,143,331 | -0.38(-1.93%) |
Sep 22, 2009 | 19.72 | 19.72 | 19.42 | 19.67 | 3,079,507 | +0.24(+1.24%) |
Sep 21, 2009 | 19.17 | 19.50 | 19.16 | 19.43 | 2,470,165 | -0.07(-0.36%) |
Sep 18, 2009 | 19.53 | 19.59 | 19.30 | 19.50 | 4,458,676 | +0.11(+0.57%) |
Sep 17, 2009 | 19.65 | 19.73 | 19.36 | 19.39 | 3,926,922 | -0.02(-0.12%) |
Sep 16, 2009 | 19.41 | 19.72 | 19.35 | 19.41 | 3,545,233 | -0.03(-0.14%) |
Sep 15, 2009 | 19.18 | 19.45 | 19.00 | 19.44 | 3,933,517 | +0.26(+1.36%) |
Sep 14, 2009 | 19.18 | 19.26 | 18.89 | 19.18 | 3,156,530 | +0.09(+0.47%) |
Sep 11, 2009 | 19.16 | 19.28 | 19.03 | 19.09 | 2,790,140 | +0.01(+0.05%) |
Sep 10, 2009 | 18.90 | 19.16 | 18.73 | 19.08 | 2,748,867 | +0.26(+1.38%) |
Sep 09, 2009 | 18.77 | 19.06 | 18.69 | 18.82 | 3,636,949 | +0.02(+0.11%) |
Sep 08, 2009 | 18.66 | 18.86 | 18.47 | 18.80 | 3,231,050 | +0.41(+2.23%) |
Sep 04, 2009 | 18.23 | 18.47 | 18.16 | 18.39 | 2,680,639 | +0.16(+0.88%) |
Sep 03, 2009 | 18.46 | 18.47 | 18.05 | 18.23 | 3,110,321 | -0.05(-0.27%) |
Sep 02, 2009 | 18.32 | 18.42 | 18.20 | 18.28 | 2,222,316 | -0.08(-0.44%) |
Sep 01, 2009 | 18.76 | 18.86 | 18.33 | 18.36 | 3,584,318 | -0.46(-2.44%) |
Aug 31, 2009 | 18.79 | 18.88 | 18.59 | 18.82 | 3,465,424 | -0.17(-0.90%) |
Aug 28, 2009 | 19.29 | 19.29 | 18.84 | 18.99 | 2,001,208 | -0.13(-0.68%) |
Aug 27, 2009 | 19.15 | 19.24 | 18.79 | 19.12 | 2,362,230 | -0.14(-0.73%) |
Aug 26, 2009 | 18.97 | 19.28 | 18.82 | 19.26 | 2,518,350 | +0.18(+0.94%) |
Aug 25, 2009 | 19.28 | 19.40 | 19.02 | 19.08 | 3,173,316 | -0.19(-0.99%) |
Aug 24, 2009 | 19.20 | 19.30 | 19.06 | 19.27 | 2,577,035 | +0.17(+0.89%) |
Aug 21, 2009 | 18.84 | 19.12 | 18.76 | 19.10 | 3,058,678 | +0.37(+1.98%) |
Aug 20, 2009 | 18.60 | 18.78 | 18.54 | 18.73 | 2,078,370 | +0.10(+0.54%) |
Aug 19, 2009 | 18.18 | 18.77 | 18.15 | 18.63 | 3,238,406 | +0.26(+1.42%) |
Aug 18, 2009 | 18.25 | 18.42 | 18.18 | 18.37 | 2,009,291 | +0.36(+1.99%) |
Aug 17, 2009 | 18.22 | 18.31 | 18.00 | 18.01 | 2,972,780 | -0.47(-2.53%) |
Aug 14, 2009 | 18.84 | 18.85 | 18.35 | 18.48 | 3,187,122 | -0.31(-1.65%) |
Aug 13, 2009 | 19.06 | 19.12 | 18.67 | 18.79 | 4,634,928 | -0.13(-0.69%) |
Aug 12, 2009 | 18.88 | 19.06 | 18.84 | 18.92 | 3,179,563 | -0.12(-0.63%) |
Aug 11, 2009 | 19.29 | 19.45 | 19.01 | 19.04 | 3,813,697 | -0.28(-1.45%) |
Aug 10, 2009 | 18.73 | 19.32 | 18.70 | 19.32 | 4,211,210 | +0.50(+2.66%) |
Aug 07, 2009 | 18.69 | 18.92 | 18.46 | 18.82 | 2,271,490 | +0.30(+1.62%) |
Aug 06, 2009 | 18.61 | 18.71 | 18.43 | 18.52 | 3,058,339 | -0.01(-0.05%) |
Aug 05, 2009 | 18.72 | 18.72 | 18.32 | 18.53 | 2,784,959 | -0.19(-1.01%) |
Aug 04, 2009 | 18.72 | 18.88 | 18.49 | 18.72 | 2,593,296 | -0.04(-0.23%) |
Aug 03, 2009 | 18.61 | 18.97 | 18.45 | 18.76 | 3,866,102 | +0.40(+2.19%) |
Jul 31, 2009 | 18.10 | 18.47 | 18.03 | 18.36 | 2,824,579 | +0.15(+0.82%) |
Jul 30, 2009 | 18.01 | 18.50 | 17.99 | 18.21 | 3,311,861 | +0.36(+2.02%) |
Jul 29, 2009 | 17.94 | 18.06 | 17.71 | 17.85 | 2,672,250 | -0.27(-1.49%) |
Jul 28, 2009 | 18.10 | 18.25 | 17.87 | 18.12 | 3,718,351 | -0.07(-0.38%) |
Jul 27, 2009 | 18.02 | 18.31 | 17.96 | 18.19 | 2,444,068 | +0.17(+0.94%) |
Jul 24, 2009 | 17.76 | 18.02 | 17.68 | 18.02 | 1,954,700 | +0.15(+0.84%) |
Jul 23, 2009 | 17.44 | 18.00 | 17.40 | 17.87 | 4,652,241 | +0.45(+2.58%) |
Jul 22, 2009 | 17.32 | 17.52 | 17.24 | 17.42 | 2,212,194 | -0.10(-0.57%) |
Jul 21, 2009 | 17.58 | 17.66 | 17.19 | 17.52 | 3,367,659 | +0.07(+0.40%) |
Jul 20, 2009 | 17.17 | 17.45 | 16.93 | 17.45 | 4,277,529 | +0.47(+2.77%) |
Jul 17, 2009 | 16.93 | 17.09 | 16.79 | 16.98 | 3,395,673 | -0.09(-0.53%) |
Jul 16, 2009 | 16.97 | 17.13 | 16.70 | 17.07 | 3,692,518 | -0.03(-0.18%) |
Jul 15, 2009 | 16.95 | 17.17 | 16.81 | 17.10 | 3,953,040 | +0.45(+2.70%) |
Jul 14, 2009 | 16.53 | 16.65 | 16.31 | 16.65 | 3,393,359 | +0.26(+1.59%) |
Jul 13, 2009 | 16.02 | 16.41 | 15.99 | 16.39 | 3,808,384 | +0.25(+1.55%) |
Jul 10, 2009 | 16.16 | 16.17 | 15.90 | 16.14 | 2,835,209 | -0.11(-0.68%) |
Jul 09, 2009 | 16.14 | 16.46 | 15.95 | 16.25 | 3,167,852 | +0.21(+1.31%) |
Jul 08, 2009 | 16.07 | 16.28 | 15.81 | 16.04 | 4,187,547 | -0.05(-0.31%) |
Jul 07, 2009 | 16.42 | 16.43 | 16.03 | 16.09 | 3,428,105 | -0.36(-2.19%) |
Jul 06, 2009 | 16.20 | 16.49 | 16.10 | 16.45 | 4,614,246 | -0.01(-0.06%) |
Jul 02, 2009 | 16.92 | 16.92 | 16.45 | 16.46 | 3,263,834 | -0.71(-4.14%) |
Jul 01, 2009 | 17.03 | 17.29 | 16.93 | 17.17 | 3,761,741 | +0.25(+1.48%) |
Jun 30, 2009 | 16.88 | 17.12 | 16.61 | 16.92 | 4,758,706 | +0.00(+0.00%) |
Jun 29, 2009 | 16.84 | 17.05 | 16.68 | 16.92 | 3,072,125 | +0.21(+1.26%) |
Jun 26, 2009 | 16.80 | 16.97 | 16.66 | 16.71 | 4,514,601 | -0.13(-0.77%) |
Jun 25, 2009 | 16.49 | 16.90 | 16.46 | 16.84 | 3,984,609 | +0.38(+2.31%) |
Jun 24, 2009 | 16.44 | 16.69 | 16.32 | 16.46 | 4,012,646 | +0.13(+0.80%) |
Jun 23, 2009 | 16.50 | 16.65 | 16.20 | 16.33 | 4,085,734 | -0.10(-0.61%) |
Jun 22, 2009 | 16.50 | 16.77 | 16.31 | 16.43 | 3,632,103 | -0.27(-1.62%) |
Jun 19, 2009 | 17.07 | 17.09 | 16.61 | 16.70 | 5,001,966 | -0.16(-0.95%) |
Jun 18, 2009 | 16.72 | 17.01 | 16.60 | 16.86 | 2,575,041 | +0.13(+0.78%) |
Jun 17, 2009 | 16.62 | 16.86 | 16.48 | 16.73 | 4,183,537 | -0.06(-0.36%) |
Jun 16, 2009 | 17.30 | 17.38 | 16.75 | 16.79 | 3,288,395 | -0.37(-2.16%) |
Jun 15, 2009 | 17.30 | 17.39 | 16.98 | 17.16 | 2,792,167 | -0.34(-1.94%) |
Jun 12, 2009 | 17.42 | 17.61 | 17.30 | 17.50 | 3,409,633 | -0.04(-0.23%) |
Jun 11, 2009 | 17.09 | 17.76 | 17.02 | 17.54 | 3,881,559 | +0.45(+2.63%) |
Jun 10, 2009 | 17.01 | 17.12 | 16.82 | 17.09 | 3,938,120 | +0.28(+1.67%) |
Jun 09, 2009 | 16.80 | 17.02 | 16.48 | 16.81 | 4,659,719 | +0.17(+1.02%) |
Jun 08, 2009 | 16.52 | 16.76 | 16.27 | 16.64 | 2,598,621 | +0.14(+0.85%) |
Jun 05, 2009 | 16.59 | 16.69 | 16.18 | 16.50 | 3,222,144 | +0.01(+0.06%) |
Jun 04, 2009 | 16.47 | 16.53 | 16.30 | 16.49 | 3,255,956 | +0.18(+1.10%) |
Jun 03, 2009 | 16.47 | 16.56 | 15.99 | 16.31 | 3,405,300 | -0.44(-2.63%) |
Jun 02, 2009 | 16.68 | 16.83 | 16.52 | 16.75 | 3,341,923 | +0.01(+0.06%) |
Jun 01, 2009 | 16.27 | 16.83 | 16.13 | 16.74 | 5,580,043 | +0.69(+4.30%) |
May 29, 2009 | 15.93 | 16.16 | 15.74 | 16.05 | 4,305,192 | +0.22(+1.39%) |
May 28, 2009 | 15.32 | 15.94 | 15.21 | 15.83 | 3,826,813 | +0.67(+4.42%) |
May 27, 2009 | 15.51 | 15.59 | 15.11 | 15.16 | 2,983,960 | -0.28(-1.81%) |
May 26, 2009 | 14.91 | 15.55 | 14.88 | 15.44 | 2,797,656 | +0.39(+2.59%) |
May 22, 2009 | 15.00 | 15.30 | 14.95 | 15.05 | 2,385,891 | +0.10(+0.67%) |
May 21, 2009 | 15.11 | 15.27 | 14.81 | 14.95 | 3,016,274 | -0.35(-2.29%) |
May 20, 2009 | 15.55 | 15.65 | 15.26 | 15.30 | 4,256,231 | -0.30(-1.92%) |
May 19, 2009 | 15.36 | 15.84 | 15.34 | 15.60 | 2,801,780 | +0.12(+0.78%) |
May 18, 2009 | 14.99 | 15.50 | 14.99 | 15.48 | 3,257,391 | +0.65(+4.38%) |
May 15, 2009 | 15.01 | 15.29 | 14.75 | 14.83 | 3,036,790 | -0.28(-1.85%) |
May 14, 2009 | 15.11 | 15.26 | 14.94 | 15.11 | 3,999,082 | -0.08(-0.53%) |
May 13, 2009 | 15.39 | 15.50 | 14.98 | 15.19 | 4,452,186 | -0.56(-3.56%) |
May 12, 2009 | 15.84 | 15.91 | 15.49 | 15.75 | 3,048,341 | +0.04(+0.25%) |
May 11, 2009 | 15.90 | 16.05 | 15.60 | 15.71 | 3,929,020 | -0.43(-2.66%) |
May 08, 2009 | 15.90 | 16.50 | 15.88 | 16.14 | 4,515,091 | +0.57(+3.66%) |
May 07, 2009 | 15.81 | 16.00 | 15.39 | 15.57 | 3,456,349 | +0.01(+0.06%) |
May 06, 2009 | 15.73 | 15.73 | 15.33 | 15.56 | 3,264,580 | +0.07(+0.45%) |
May 05, 2009 | 15.80 | 16.00 | 15.26 | 15.49 | 3,294,083 | +0.03(+0.19%) |
May 04, 2009 | 15.01 | 15.47 | 14.75 | 15.46 | 3,494,065 | +0.53(+3.55%) |
May 01, 2009 | 14.50 | 14.96 | 14.38 | 14.93 | 2,693,586 | +0.43(+2.97%) |
Apr 30, 2009 | 14.88 | 14.98 | 14.40 | 14.50 | 3,856,395 | -0.26(-1.76%) |
Apr 29, 2009 | 14.56 | 14.93 | 14.50 | 14.76 | 2,488,419 | +0.32(+2.22%) |
Apr 28, 2009 | 14.27 | 14.66 | 14.16 | 14.44 | 2,918,768 | +0.05(+0.35%) |
Apr 27, 2009 | 14.27 | 14.56 | 14.16 | 14.39 | 3,767,436 | -0.11(-0.76%) |
Apr 24, 2009 | 14.61 | 14.80 | 14.37 | 14.50 | 3,903,358 | +0.06(+0.42%) |
Apr 23, 2009 | 14.76 | 14.76 | 14.11 | 14.44 | 5,463,271 | -0.20(-1.37%) |
Apr 22, 2009 | 14.70 | 14.89 | 14.51 | 14.64 | 3,437,288 | -0.15(-1.01%) |
Apr 21, 2009 | 14.42 | 14.97 | 14.40 | 14.79 | 3,725,669 | +0.27(+1.86%) |
Apr 20, 2009 | 14.95 | 15.08 | 14.50 | 14.52 | 2,935,442 | -0.68(-4.47%) |
Apr 17, 2009 | 15.04 | 15.31 | 14.96 | 15.20 | 3,627,397 | +0.16(+1.06%) |
Apr 16, 2009 | 14.85 | 15.15 | 14.58 | 15.04 | 2,531,559 | +0.27(+1.83%) |
Apr 15, 2009 | 14.74 | 14.94 | 14.53 | 14.77 | 2,686,777 | -0.02(-0.14%) |
Apr 14, 2009 | 14.81 | 14.91 | 14.56 | 14.79 | 3,002,787 | -0.12(-0.80%) |
Apr 13, 2009 | 14.85 | 15.03 | 14.41 | 14.91 | 2,684,273 | +0.00(+0.00%) |
Apr 09, 2009 | 15.02 | 15.19 | 14.68 | 14.91 | 2,621,093 | +0.28(+1.91%) |
Apr 08, 2009 | 14.19 | 14.68 | 14.05 | 14.63 | 3,279,711 | +0.23(+1.60%) |
Apr 07, 2009 | 14.38 | 14.60 | 14.26 | 14.40 | 2,147,218 | -0.30(-2.04%) |
Apr 06, 2009 | 14.68 | 14.88 | 14.46 | 14.70 | 2,357,437 | -0.17(-1.14%) |
Apr 03, 2009 | 14.68 | 15.00 | 14.60 | 14.87 | 2,595,004 | +0.17(+1.16%) |
Apr 02, 2009 | 14.79 | 14.98 | 14.62 | 14.70 | 4,536,944 | +0.23(+1.59%) |
Apr 01, 2009 | 13.89 | 14.55 | 13.75 | 14.47 | 3,272,851 | +0.33(+2.33%) |
Mar 31, 2009 | 14.19 | 14.43 | 14.00 | 14.14 | 4,130,319 | +0.11(+0.78%) |
Mar 30, 2009 | 14.19 | 14.39 | 13.85 | 14.03 | 3,552,239 | -0.94(-6.28%) |
Mar 26, 2009 | 14.70 | 15.20 | 14.50 | 14.97 | 5,546,281 | +0.42(+2.89%) |
Mar 25, 2009 | 14.50 | 14.83 | 14.18 | 14.55 | 3,726,331 | +0.21(+1.46%) |
Mar 24, 2009 | 14.47 | 14.66 | 14.25 | 14.34 | 3,277,423 | -0.36(-2.45%) |
Mar 23, 2009 | 14.35 | 14.70 | 14.27 | 14.70 | 5,533,992 | +0.67(+4.78%) |
Mar 20, 2009 | 14.25 | 14.48 | 13.92 | 14.03 | 14,377,871 | +0.10(+0.75%) |
Mar 19, 2009 | 14.00 | 14.20 | 13.66 | 13.93 | 5,002,620 | +0.28(+2.04%) |
Mar 18, 2009 | 13.25 | 13.83 | 13.03 | 13.65 | 5,712,223 | +0.24(+1.76%) |
Mar 17, 2009 | 12.99 | 13.53 | 12.64 | 13.41 | 5,255,639 | +0.53(+4.11%) |
Mar 16, 2009 | 12.68 | 13.32 | 12.68 | 12.88 | 4,746,022 | +0.30(+2.38%) |
Mar 13, 2009 | 12.49 | 12.63 | 12.21 | 12.58 | 0 | +0.28(+2.28%) |
Mar 12, 2009 | 11.98 | 12.31 | 11.88 | 12.30 | 3,832,955 | +0.28(+2.33%) |
Mar 11, 2009 | 12.29 | 12.29 | 11.84 | 12.02 | 4,239,464 | +0.00(+0.00%) |
Mar 10, 2009 | 11.77 | 12.25 | 11.65 | 12.02 | 4,732,618 | +0.52(+4.52%) |
Mar 09, 2009 | 11.42 | 11.92 | 11.30 | 11.50 | 4,766,218 | -0.09(-0.78%) |
Mar 06, 2009 | 11.67 | 12.10 | 11.21 | 11.59 | 0 | +0.08(+0.70%) |
Mar 05, 2009 | 11.95 | 11.95 | 11.40 | 11.51 | 4,133,326 | -0.62(-5.11%) |
Mar 04, 2009 | 12.15 | 12.41 | 12.02 | 12.13 | 5,672,581 | +0.11(+0.92%) |
Mar 02, 2009 | 12.70 | 12.85 | 11.92 | 12.02 | 5,859,827 | -0.98(-7.54%) |
Feb 27, 2009 | 12.92 | 13.52 | 12.81 | 13.00 | 0 | -0.25(-1.89%) |
Feb 26, 2009 | 13.29 | 13.72 | 13.23 | 13.25 | 4,431,053 | +0.02(+0.15%) |
Feb 25, 2009 | 13.14 | 13.57 | 12.90 | 13.23 | 5,435,652 | +0.03(+0.23%) |
Feb 24, 2009 | 12.90 | 13.32 | 12.67 | 13.20 | 6,305,987 | +0.73(+5.85%) |
Feb 23, 2009 | 13.26 | 13.39 | 12.37 | 12.47 | 4,316,385 | -0.62(-4.74%) |
Feb 20, 2009 | 13.13 | 13.37 | 12.64 | 13.09 | 7,338,696 | -0.26(-1.95%) |
Feb 19, 2009 | 13.46 | 13.69 | 13.22 | 13.35 | 3,920,815 | +0.01(+0.07%) |
Feb 18, 2009 | 13.62 | 13.79 | 13.14 | 13.34 | 3,827,391 | -0.19(-1.40%) |
Feb 17, 2009 | 13.89 | 13.89 | 13.50 | 13.53 | 4,569,299 | -0.84(-5.85%) |
Feb 13, 2009 | 14.18 | 14.49 | 14.11 | 14.37 | 4,791,366 | +0.13(+0.91%) |
Feb 12, 2009 | 14.15 | 14.29 | 13.90 | 14.24 | 6,103,252 | -0.16(-1.11%) |
Feb 11, 2009 | 14.34 | 14.65 | 14.17 | 14.40 | 16,320,217 | -0.25(-1.71%) |
Feb 10, 2009 | 14.75 | 14.99 | 14.50 | 14.65 | 9,539,271 | -0.21(-1.41%) |
Feb 09, 2009 | 15.00 | 15.22 | 14.75 | 14.86 | 6,414,638 | -0.86(-5.47%) |
Feb 06, 2009 | 15.22 | 16.28 | 14.83 | 15.72 | 5,254,456 | +0.77(+5.15%) |
Feb 05, 2009 | 14.40 | 15.14 | 13.80 | 14.95 | 6,661,267 | +0.26(+1.77%) |
Feb 04, 2009 | 14.43 | 14.90 | 14.24 | 14.69 | 4,001,423 | +0.03(+0.20%) |
Feb 03, 2009 | 14.42 | 14.80 | 14.20 | 14.66 | 3,911,683 | +0.27(+1.88%) |
Feb 02, 2009 | 14.34 | 14.51 | 14.11 | 14.39 | 3,156,038 | -0.12(-0.83%) |
Jan 30, 2009 | 15.04 | 15.27 | 14.42 | 14.51 | 0 | -0.36(-2.42%) |
Jan 29, 2009 | 15.19 | 15.38 | 14.82 | 14.87 | 2,745,034 | -0.55(-3.57%) |
Jan 28, 2009 | 15.16 | 15.58 | 15.05 | 15.42 | 2,767,793 | +0.40(+2.66%) |
Jan 27, 2009 | 14.66 | 15.13 | 14.62 | 15.02 | 3,020,643 | +0.19(+1.28%) |
Jan 26, 2009 | 14.86 | 15.29 | 14.54 | 14.83 | 3,887,406 | +0.03(+0.20%) |
Jan 23, 2009 | 14.47 | 15.06 | 14.23 | 14.80 | 3,538,538 | +0.17(+1.16%) |
Jan 22, 2009 | 14.56 | 14.89 | 14.31 | 14.63 | 3,571,805 | -0.14(-0.95%) |
Jan 21, 2009 | 14.37 | 14.80 | 14.10 | 14.77 | 3,558,734 | +0.57(+4.01%) |
Jan 20, 2009 | 14.58 | 14.84 | 14.15 | 14.20 | 4,864,654 | -0.58(-3.92%) |
Jan 16, 2009 | 15.22 | 15.35 | 14.57 | 14.78 | 5,596,835 | -0.24(-1.60%) |
Jan 15, 2009 | 15.09 | 15.15 | 14.54 | 15.02 | 5,191,415 | +0.14(+0.94%) |
Jan 14, 2009 | 14.87 | 15.15 | 14.64 | 14.88 | 6,034,072 | -0.47(-3.06%) |
Jan 13, 2009 | 15.53 | 15.79 | 15.18 | 15.35 | 4,322,576 | -0.17(-1.10%) |
Jan 12, 2009 | 15.77 | 16.03 | 15.40 | 15.52 | 3,612,922 | -0.74(-4.55%) |
Jan 09, 2009 | 17.00 | 17.21 | 16.16 | 16.26 | 3,502,206 | -0.61(-3.62%) |
Jan 08, 2009 | 16.44 | 16.95 | 16.43 | 16.87 | 2,877,033 | +0.30(+1.81%) |
Jan 07, 2009 | 16.99 | 17.09 | 16.42 | 16.57 | 2,661,457 | -0.60(-3.49%) |
Jan 06, 2009 | 17.08 | 17.47 | 17.04 | 17.17 | 3,649,595 | +0.32(+1.90%) |
Jan 05, 2009 | 16.53 | 17.19 | 16.49 | 16.85 | 3,134,566 | +0.29(+1.75%) |
Jan 02, 2009 | 15.79 | 16.71 | 15.48 | 16.56 | 0 | +0.82(+5.21%) |
Jan 01, 2009 | 15.59 | 15.92 | 15.01 | 15.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.59 | 15.92 | 15.01 | 15.74 | 2,934,175 | +0.13(+0.83%) |
Dec 30, 2008 | 15.13 | 15.64 | 15.02 | 15.61 | 4,268,959 | +0.46(+3.04%) |
Dec 29, 2008 | 15.26 | 15.50 | 14.98 | 15.15 | 2,185,270 | -0.02(-0.13%) |
Dec 26, 2008 | 15.24 | 15.25 | 14.99 | 15.17 | 1,441,429 | +0.03(+0.20%) |
Dec 24, 2008 | 14.91 | 15.21 | 14.90 | 15.14 | 1,165,181 | +0.11(+0.73%) |
Dec 23, 2008 | 15.23 | 15.41 | 14.97 | 15.03 | 3,001,644 | -0.14(-0.92%) |
Dec 22, 2008 | 15.44 | 15.54 | 14.95 | 15.17 | 3,727,235 | -0.19(-1.24%) |
Dec 19, 2008 | 15.84 | 15.91 | 15.10 | 15.36 | 5,249,128 | +0.11(+0.72%) |
Dec 18, 2008 | 15.64 | 15.90 | 15.07 | 15.25 | 4,796,288 | -0.39(-2.49%) |
Dec 17, 2008 | 15.97 | 16.34 | 15.53 | 15.64 | 4,462,537 | -0.46(-2.86%) |
Dec 16, 2008 | 15.40 | 16.17 | 15.39 | 16.10 | 4,159,251 | +0.81(+5.30%) |
Dec 15, 2008 | 16.01 | 16.33 | 14.94 | 15.29 | 3,547,572 | -0.52(-3.29%) |
Dec 12, 2008 | 15.56 | 15.92 | 15.30 | 15.81 | 3,527,491 | -0.13(-0.82%) |
Dec 11, 2008 | 16.26 | 16.73 | 15.69 | 15.94 | 3,591,983 | -0.25(-1.54%) |
Dec 10, 2008 | 15.49 | 16.75 | 15.35 | 16.19 | 5,667,886 | +0.87(+5.68%) |
Dec 09, 2008 | 14.50 | 15.62 | 14.50 | 15.32 | 5,781,874 | +0.11(+0.72%) |
Dec 08, 2008 | 15.43 | 16.11 | 14.84 | 15.21 | 4,731,508 | +0.21(+1.40%) |
Dec 05, 2008 | 13.96 | 15.05 | 13.44 | 15.00 | 4,996,545 | +0.87(+6.16%) |
Dec 04, 2008 | 14.90 | 15.06 | 13.85 | 14.13 | 4,366,681 | -0.99(-6.55%) |
Dec 03, 2008 | 14.68 | 15.29 | 14.58 | 15.12 | 5,150,062 | -0.20(-1.31%) |
Dec 02, 2008 | 15.56 | 15.70 | 14.66 | 15.32 | 5,131,871 | +0.36(+2.41%) |
Dec 01, 2008 | 15.85 | 16.00 | 14.95 | 14.96 | 5,190,427 | -1.30(-8.00%) |
Nov 28, 2008 | 16.25 | 16.49 | 15.64 | 16.26 | 1,953,247 | -0.15(-0.91%) |
Nov 26, 2008 | 15.50 | 16.43 | 15.18 | 16.41 | 2,786,180 | +0.85(+5.46%) |
Nov 25, 2008 | 15.81 | 16.15 | 15.15 | 15.56 | 4,164,271 | -0.15(-0.95%) |
Nov 24, 2008 | 15.08 | 16.18 | 14.93 | 15.71 | 4,580,733 | +0.80(+5.37%) |
Nov 21, 2008 | 13.74 | 14.99 | 13.47 | 14.91 | 6,239,005 | +1.43(+10.61%) |
Nov 20, 2008 | 14.63 | 14.94 | 13.36 | 13.48 | 5,844,274 | -1.47(-9.83%) |
Nov 19, 2008 | 16.27 | 16.44 | 14.89 | 14.95 | 4,067,801 | -1.27(-7.83%) |
Nov 18, 2008 | 16.19 | 16.40 | 15.50 | 16.22 | 4,873,394 | +0.17(+1.06%) |
Nov 17, 2008 | 16.34 | 16.82 | 15.84 | 16.05 | 4,525,660 | -0.68(-4.06%) |
Nov 14, 2008 | 17.50 | 17.83 | 16.15 | 16.73 | 3,833,155 | -0.90(-5.10%) |
Nov 13, 2008 | 15.75 | 17.63 | 15.40 | 17.63 | 5,811,782 | +2.18(+14.11%) |
Nov 12, 2008 | 16.30 | 16.37 | 15.38 | 15.45 | 3,808,988 | -1.24(-7.43%) |
Nov 11, 2008 | 17.10 | 17.28 | 16.37 | 16.69 | 3,896,941 | -0.51(-2.97%) |
Nov 10, 2008 | 18.01 | 18.33 | 16.86 | 17.20 | 2,996,873 | -0.46(-2.60%) |
Nov 07, 2008 | 17.41 | 17.99 | 17.11 | 17.66 | 3,630,169 | +0.42(+2.44%) |
Nov 06, 2008 | 18.28 | 18.49 | 17.00 | 17.24 | 4,305,262 | -0.93(-5.12%) |
Nov 05, 2008 | 18.94 | 19.49 | 18.07 | 18.17 | 3,859,987 | -1.07(-5.56%) |
Nov 04, 2008 | 18.96 | 19.35 | 18.79 | 19.24 | 4,376,451 | +0.65(+3.50%) |
Nov 03, 2008 | 19.18 | 19.40 | 18.28 | 18.59 | 2,576,416 | -0.74(-3.83%) |
Oct 31, 2008 | 18.99 | 19.78 | 18.48 | 19.33 | 3,138,641 | +0.04(+0.21%) |
Oct 30, 2008 | 17.79 | 19.45 | 17.50 | 19.29 | 4,661,141 | +1.71(+9.73%) |
Oct 29, 2008 | 17.82 | 18.58 | 17.53 | 17.58 | 5,270,094 | -0.11(-0.62%) |
Oct 28, 2008 | 16.59 | 17.78 | 15.63 | 17.69 | 5,956,070 | +1.48(+9.13%) |
Oct 27, 2008 | 16.99 | 17.25 | 16.08 | 16.21 | 3,909,915 | -0.95(-5.54%) |
Oct 24, 2008 | 17.34 | 17.56 | 16.11 | 17.16 | 4,562,572 | -0.63(-3.54%) |
Oct 23, 2008 | 17.50 | 18.50 | 16.50 | 17.79 | 5,713,316 | +0.65(+3.79%) |
Oct 22, 2008 | 18.25 | 18.96 | 16.52 | 17.14 | 4,864,899 | -1.51(-8.10%) |
Oct 21, 2008 | 19.43 | 19.99 | 18.61 | 18.65 | 4,470,947 | -1.15(-5.81%) |
Oct 20, 2008 | 18.54 | 19.82 | 18.13 | 19.80 | 3,492,883 | +1.62(+8.91%) |
Oct 17, 2008 | 18.07 | 19.42 | 17.46 | 18.18 | 5,354,691 | +0.04(+0.22%) |
Oct 16, 2008 | 17.51 | 18.27 | 16.85 | 18.14 | 6,416,153 | +0.44(+2.49%) |
Oct 15, 2008 | 19.88 | 19.88 | 17.50 | 17.70 | 4,706,791 | -2.18(-10.97%) |
Oct 14, 2008 | 20.40 | 21.26 | 18.83 | 19.88 | 5,406,962 | +0.25(+1.27%) |
Oct 13, 2008 | 17.27 | 19.65 | 16.84 | 19.63 | 5,702,331 | +3.03(+18.25%) |
Oct 10, 2008 | 15.65 | 17.63 | 15.24 | 16.60 | 9,375,480 | -1.04(-5.90%) |
Oct 09, 2008 | 19.54 | 19.94 | 17.64 | 17.64 | 6,011,178 | -1.58(-8.22%) |
Oct 08, 2008 | 18.95 | 19.89 | 18.17 | 19.22 | 7,172,887 | -0.09(-0.47%) |
Oct 07, 2008 | 20.53 | 20.97 | 19.25 | 19.31 | 6,657,841 | -1.02(-5.02%) |
Oct 06, 2008 | 22.09 | 22.28 | 19.67 | 20.33 | 7,382,696 | -2.16(-9.60%) |
Oct 03, 2008 | 22.60 | 23.77 | 22.47 | 22.49 | 4,849,653 | -0.06(-0.27%) |
Oct 02, 2008 | 23.01 | 23.06 | 22.18 | 22.55 | 3,670,771 | -0.70(-3.01%) |