Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.37 | 18.39 | 17.86 | 18.08 | 643,290 | -0.25(-1.36%) |
Sep 29, 2009 | 18.14 | 18.34 | 17.97 | 18.33 | 1,081,901 | +0.14(+0.77%) |
Sep 28, 2009 | 18.02 | 18.19 | 17.89 | 18.19 | 823,321 | +0.28(+1.56%) |
Sep 25, 2009 | 17.78 | 18.01 | 17.75 | 17.91 | 966,061 | +0.11(+0.62%) |
Sep 24, 2009 | 18.00 | 18.22 | 17.72 | 17.80 | 1,295,286 | -0.19(-1.06%) |
Sep 23, 2009 | 18.00 | 18.50 | 17.72 | 17.99 | 3,092,090 | +0.16(+0.90%) |
Sep 22, 2009 | 18.29 | 18.33 | 17.73 | 17.83 | 1,901,775 | -0.33(-1.82%) |
Sep 21, 2009 | 17.88 | 18.28 | 17.76 | 18.16 | 1,005,616 | +0.06(+0.33%) |
Sep 18, 2009 | 18.33 | 18.55 | 17.97 | 18.10 | 2,493,670 | -0.22(-1.20%) |
Sep 17, 2009 | 17.63 | 18.59 | 17.49 | 18.32 | 3,791,076 | +0.84(+4.81%) |
Sep 16, 2009 | 17.65 | 17.70 | 17.20 | 17.48 | 1,343,126 | -0.08(-0.46%) |
Sep 15, 2009 | 17.45 | 17.86 | 17.40 | 17.56 | 2,003,602 | +0.02(+0.11%) |
Sep 14, 2009 | 17.35 | 17.60 | 16.75 | 17.54 | 1,206,532 | +0.09(+0.52%) |
Sep 11, 2009 | 17.42 | 17.69 | 17.33 | 17.45 | 1,804,087 | +0.10(+0.58%) |
Sep 10, 2009 | 16.35 | 18.36 | 16.27 | 17.35 | 9,478,949 | +0.91(+5.54%) |
Sep 09, 2009 | 16.10 | 16.66 | 16.10 | 16.44 | 664,367 | +0.28(+1.73%) |
Sep 08, 2009 | 16.24 | 16.38 | 16.06 | 16.16 | 329,504 | +0.08(+0.50%) |
Sep 04, 2009 | 15.80 | 16.09 | 15.80 | 16.08 | 336,585 | +0.26(+1.64%) |
Sep 03, 2009 | 16.19 | 16.25 | 15.61 | 15.82 | 839,353 | -0.24(-1.49%) |
Sep 02, 2009 | 16.01 | 16.18 | 15.88 | 16.06 | 893,753 | +0.09(+0.56%) |
Sep 01, 2009 | 16.30 | 16.74 | 15.88 | 15.97 | 1,183,238 | -0.50(-3.04%) |
Aug 31, 2009 | 16.40 | 16.48 | 16.02 | 16.47 | 1,273,208 | +0.00(+0.00%) |
Aug 28, 2009 | 16.07 | 16.54 | 15.91 | 16.47 | 1,849,975 | +0.40(+2.49%) |
Aug 27, 2009 | 16.00 | 16.12 | 15.66 | 16.07 | 821,682 | +0.10(+0.63%) |
Aug 26, 2009 | 15.71 | 16.04 | 15.59 | 15.97 | 1,010,346 | +0.16(+1.01%) |
Aug 25, 2009 | 15.83 | 15.93 | 15.57 | 15.81 | 1,241,586 | -0.08(-0.50%) |
Aug 24, 2009 | 16.00 | 16.02 | 15.71 | 15.89 | 559,890 | -0.09(-0.56%) |
Aug 21, 2009 | 15.63 | 16.07 | 15.63 | 15.98 | 1,164,625 | +0.17(+1.08%) |
Aug 20, 2009 | 15.69 | 15.90 | 15.51 | 15.81 | 1,128,781 | +0.22(+1.41%) |
Aug 19, 2009 | 15.12 | 15.73 | 15.00 | 15.59 | 1,371,150 | +0.50(+3.31%) |
Aug 18, 2009 | 15.24 | 15.36 | 14.96 | 15.09 | 1,182,075 | -0.03(-0.20%) |
Aug 17, 2009 | 15.33 | 15.42 | 15.05 | 15.12 | 1,095,255 | -0.45(-2.89%) |
Aug 14, 2009 | 15.75 | 15.80 | 15.35 | 15.57 | 493,014 | -0.11(-0.70%) |
Aug 13, 2009 | 15.92 | 15.92 | 15.43 | 15.68 | 844,238 | -0.11(-0.70%) |
Aug 12, 2009 | 15.80 | 16.13 | 15.75 | 15.79 | 1,709,354 | +0.12(+0.77%) |
Aug 11, 2009 | 15.71 | 15.97 | 15.45 | 15.67 | 403,259 | -0.18(-1.14%) |
Aug 10, 2009 | 15.69 | 15.92 | 15.65 | 15.85 | 908,571 | +0.10(+0.63%) |
Aug 07, 2009 | 16.00 | 16.02 | 15.73 | 15.75 | 1,162,249 | -0.05(-0.32%) |
Aug 06, 2009 | 16.00 | 16.05 | 15.75 | 15.80 | 957,242 | -0.18(-1.13%) |
Aug 05, 2009 | 16.20 | 16.34 | 15.80 | 15.98 | 1,364,973 | -0.32(-1.96%) |
Aug 04, 2009 | 16.35 | 16.47 | 15.95 | 16.30 | 1,750,886 | -0.12(-0.73%) |
Aug 03, 2009 | 16.42 | 16.45 | 15.97 | 16.42 | 2,116,793 | +0.01(+0.06%) |
Jul 31, 2009 | 15.09 | 16.41 | 15.00 | 16.41 | 3,625,111 | +1.60(+10.80%) |
Jul 30, 2009 | 15.23 | 15.23 | 14.69 | 14.81 | 1,665,387 | -0.09(-0.60%) |
Jul 29, 2009 | 14.97 | 15.22 | 14.83 | 14.90 | 1,889,699 | -0.24(-1.59%) |
Jul 28, 2009 | 15.09 | 15.19 | 14.73 | 15.14 | 1,101,855 | +0.08(+0.53%) |
Jul 27, 2009 | 14.90 | 15.28 | 14.83 | 15.06 | 1,803,258 | +0.29(+1.96%) |
Jul 24, 2009 | 14.21 | 15.00 | 14.00 | 14.77 | 2,446,743 | +0.57(+4.01%) |
Jul 23, 2009 | 13.90 | 14.27 | 13.81 | 14.20 | 2,741,879 | +0.34(+2.45%) |
Jul 22, 2009 | 14.05 | 14.19 | 13.82 | 13.86 | 1,249,878 | -0.19(-1.35%) |
Jul 21, 2009 | 14.13 | 14.38 | 13.95 | 14.05 | 2,050,909 | -0.05(-0.35%) |
Jul 20, 2009 | 13.99 | 14.43 | 13.91 | 14.10 | 1,785,130 | +0.11(+0.79%) |
Jul 17, 2009 | 14.42 | 14.58 | 13.97 | 13.99 | 1,543,929 | -0.47(-3.25%) |
Jul 16, 2009 | 14.80 | 15.07 | 14.36 | 14.46 | 2,162,582 | -0.45(-3.02%) |
Jul 15, 2009 | 14.61 | 15.02 | 14.60 | 14.91 | 1,714,711 | +0.33(+2.26%) |
Jul 14, 2009 | 14.40 | 14.83 | 14.37 | 14.58 | 870,925 | +0.13(+0.90%) |
Jul 13, 2009 | 14.24 | 14.48 | 14.07 | 14.45 | 718,406 | +0.20(+1.40%) |
Jul 10, 2009 | 14.08 | 14.36 | 14.08 | 14.25 | 653,118 | -0.03(-0.21%) |
Jul 09, 2009 | 14.00 | 14.29 | 13.89 | 14.28 | 1,384,248 | +0.33(+2.37%) |
Jul 08, 2009 | 14.07 | 14.24 | 13.71 | 13.95 | 829,678 | -0.15(-1.06%) |
Jul 07, 2009 | 14.54 | 14.59 | 14.05 | 14.10 | 810,900 | -0.49(-3.36%) |
Jul 06, 2009 | 14.65 | 14.78 | 14.37 | 14.59 | 709,557 | -0.29(-1.95%) |
Jul 02, 2009 | 15.32 | 15.32 | 14.77 | 14.88 | 1,005,926 | -0.58(-3.75%) |
Jul 01, 2009 | 15.62 | 15.72 | 15.40 | 15.46 | 1,142,316 | -0.15(-0.96%) |
Jun 30, 2009 | 15.60 | 15.85 | 15.33 | 15.61 | 1,251,650 | +0.02(+0.13%) |
Jun 29, 2009 | 15.84 | 15.90 | 15.16 | 15.59 | 1,550,160 | -0.35(-2.20%) |
Jun 26, 2009 | 15.16 | 16.01 | 15.11 | 15.94 | 2,136,269 | +0.46(+2.97%) |
Jun 25, 2009 | 15.14 | 15.49 | 14.93 | 15.48 | 1,859,827 | +0.32(+2.11%) |
Jun 24, 2009 | 14.84 | 15.19 | 14.72 | 15.16 | 1,366,225 | +0.47(+3.20%) |
Jun 23, 2009 | 14.82 | 14.88 | 14.54 | 14.69 | 1,035,336 | -0.10(-0.68%) |
Jun 22, 2009 | 15.23 | 15.44 | 14.74 | 14.79 | 1,569,898 | -0.57(-3.71%) |
Jun 19, 2009 | 15.22 | 15.48 | 15.12 | 15.36 | 1,909,267 | +0.34(+2.26%) |
Jun 18, 2009 | 14.73 | 15.05 | 14.71 | 15.02 | 960,315 | +0.23(+1.56%) |
Jun 17, 2009 | 14.90 | 15.09 | 14.73 | 14.79 | 1,244,045 | -0.02(-0.14%) |
Jun 16, 2009 | 14.72 | 15.00 | 14.68 | 14.81 | 2,652,091 | -0.19(-1.27%) |
Jun 15, 2009 | 14.74 | 15.31 | 14.50 | 15.00 | 3,151,794 | +0.22(+1.49%) |
Jun 12, 2009 | 14.52 | 14.90 | 14.42 | 14.78 | 908,199 | +0.05(+0.34%) |
Jun 11, 2009 | 14.16 | 14.93 | 14.11 | 14.73 | 1,890,028 | +0.59(+4.17%) |
Jun 10, 2009 | 14.16 | 14.33 | 13.90 | 14.14 | 1,305,047 | +0.06(+0.43%) |
Jun 09, 2009 | 13.74 | 14.23 | 13.72 | 14.08 | 1,367,137 | +0.48(+3.53%) |
Jun 08, 2009 | 13.12 | 13.73 | 12.95 | 13.60 | 1,959,450 | +0.07(+0.52%) |
Jun 05, 2009 | 13.86 | 13.89 | 13.47 | 13.53 | 1,164,147 | -0.29(-2.10%) |
Jun 04, 2009 | 13.90 | 14.08 | 13.73 | 13.82 | 845,941 | -0.02(-0.14%) |
Jun 03, 2009 | 13.93 | 14.05 | 13.73 | 13.84 | 1,211,754 | -0.23(-1.63%) |
Jun 02, 2009 | 13.74 | 14.27 | 13.60 | 14.07 | 1,408,804 | -0.03(-0.21%) |
Jun 01, 2009 | 13.97 | 14.27 | 13.96 | 14.10 | 977,657 | +0.16(+1.15%) |
May 29, 2009 | 14.22 | 14.23 | 13.78 | 13.94 | 1,143,020 | -0.15(-1.06%) |
May 28, 2009 | 14.06 | 14.21 | 13.89 | 14.09 | 800,829 | +0.02(+0.14%) |
May 27, 2009 | 14.10 | 14.36 | 13.96 | 14.07 | 622,873 | -0.05(-0.35%) |
May 26, 2009 | 13.80 | 14.25 | 13.70 | 14.12 | 968,404 | +0.09(+0.64%) |
May 22, 2009 | 14.21 | 14.48 | 14.00 | 14.03 | 647,292 | -0.15(-1.06%) |
May 21, 2009 | 14.25 | 14.45 | 14.00 | 14.18 | 1,095,377 | -0.58(-3.93%) |
May 20, 2009 | 14.58 | 14.95 | 14.49 | 14.76 | 2,203,318 | +0.20(+1.37%) |
May 19, 2009 | 14.34 | 14.69 | 14.16 | 14.56 | 958,810 | +0.24(+1.68%) |
May 18, 2009 | 14.00 | 14.38 | 13.91 | 14.32 | 1,004,244 | +0.32(+2.29%) |
May 15, 2009 | 14.02 | 14.20 | 13.93 | 14.00 | 1,142,278 | -0.17(-1.20%) |
May 14, 2009 | 13.97 | 14.32 | 13.85 | 14.17 | 810,977 | +0.22(+1.58%) |
May 13, 2009 | 14.10 | 14.25 | 13.80 | 13.95 | 1,062,613 | -0.44(-3.06%) |
May 12, 2009 | 14.45 | 14.55 | 14.24 | 14.39 | 1,229,178 | -0.17(-1.17%) |
May 11, 2009 | 14.54 | 14.71 | 14.24 | 14.56 | 1,637,653 | -0.10(-0.68%) |
May 08, 2009 | 14.61 | 14.94 | 14.40 | 14.66 | 1,082,338 | +0.12(+0.83%) |
May 07, 2009 | 14.33 | 14.78 | 14.32 | 14.54 | 2,013,871 | +0.33(+2.32%) |
May 06, 2009 | 14.45 | 14.98 | 14.01 | 14.21 | 2,216,207 | -0.18(-1.25%) |
May 05, 2009 | 14.00 | 14.46 | 13.75 | 14.39 | 3,399,147 | +0.45(+3.23%) |
May 04, 2009 | 13.87 | 13.98 | 13.41 | 13.94 | 2,183,504 | +0.25(+1.83%) |
May 01, 2009 | 12.85 | 14.80 | 12.66 | 13.69 | 3,755,449 | +0.83(+6.45%) |
Apr 30, 2009 | 12.94 | 13.59 | 12.73 | 12.86 | 2,361,516 | -0.25(-1.91%) |
Apr 29, 2009 | 13.09 | 13.34 | 12.86 | 13.11 | 1,774,188 | +0.00(+0.00%) |
Apr 28, 2009 | 13.00 | 13.54 | 12.82 | 13.11 | 1,815,556 | +0.10(+0.77%) |
Apr 27, 2009 | 12.36 | 13.49 | 12.22 | 13.01 | 3,609,522 | +0.59(+4.75%) |
Apr 24, 2009 | 12.34 | 12.55 | 12.26 | 12.42 | 1,223,641 | +0.29(+2.39%) |
Apr 23, 2009 | 12.60 | 12.60 | 12.05 | 12.13 | 1,605,794 | -0.27(-2.18%) |
Apr 22, 2009 | 12.51 | 12.77 | 12.31 | 12.40 | 1,544,130 | -0.28(-2.21%) |
Apr 21, 2009 | 12.26 | 12.76 | 12.16 | 12.68 | 995,454 | +0.41(+3.34%) |
Apr 20, 2009 | 12.54 | 12.81 | 12.16 | 12.27 | 1,267,559 | -0.60(-4.66%) |
Apr 17, 2009 | 12.81 | 13.07 | 12.45 | 12.87 | 2,645,288 | +0.19(+1.50%) |
Apr 16, 2009 | 12.86 | 12.97 | 12.38 | 12.68 | 1,952,187 | -0.13(-1.01%) |
Apr 15, 2009 | 13.04 | 13.13 | 12.56 | 12.81 | 2,252,968 | -0.24(-1.84%) |
Apr 14, 2009 | 13.07 | 13.24 | 12.78 | 13.05 | 1,698,602 | -0.21(-1.58%) |
Apr 13, 2009 | 12.78 | 13.30 | 12.74 | 13.26 | 2,608,076 | +0.47(+3.67%) |
Apr 09, 2009 | 12.48 | 13.04 | 12.29 | 12.79 | 1,940,553 | +0.71(+5.88%) |
Apr 08, 2009 | 12.03 | 12.15 | 11.86 | 12.08 | 1,537,700 | +0.07(+0.58%) |
Apr 07, 2009 | 11.85 | 12.08 | 11.51 | 12.01 | 1,570,658 | +0.09(+0.76%) |
Apr 06, 2009 | 12.00 | 12.23 | 11.66 | 11.92 | 1,453,752 | -0.33(-2.69%) |
Apr 03, 2009 | 12.22 | 12.36 | 11.98 | 12.25 | 1,702,104 | +0.03(+0.25%) |
Apr 02, 2009 | 12.51 | 12.56 | 12.15 | 12.22 | 2,039,897 | +0.12(+0.99%) |
Apr 01, 2009 | 12.05 | 12.25 | 11.37 | 12.10 | 1,558,729 | -0.25(-2.02%) |
Mar 31, 2009 | 12.65 | 12.85 | 12.25 | 12.35 | 1,706,563 | -0.34(-2.68%) |
Mar 30, 2009 | 12.68 | 12.71 | 12.10 | 12.69 | 1,196,736 | -1.05(-7.64%) |
Mar 26, 2009 | 12.80 | 13.80 | 12.58 | 13.74 | 3,349,010 | +1.00(+7.85%) |
Mar 25, 2009 | 12.96 | 13.25 | 12.20 | 12.74 | 1,721,587 | -0.08(-0.62%) |
Mar 24, 2009 | 12.29 | 13.18 | 12.12 | 12.82 | 3,506,556 | +0.57(+4.65%) |
Mar 23, 2009 | 12.12 | 12.32 | 12.08 | 12.25 | 1,853,174 | +0.07(+0.57%) |
Mar 20, 2009 | 12.32 | 12.37 | 11.92 | 12.18 | 2,334,082 | -0.04(-0.33%) |
Mar 19, 2009 | 12.16 | 12.66 | 12.06 | 12.22 | 2,430,473 | +0.17(+1.41%) |
Mar 18, 2009 | 11.97 | 12.39 | 11.85 | 12.05 | 1,740,881 | -0.06(-0.50%) |
Mar 17, 2009 | 11.44 | 12.11 | 11.42 | 12.11 | 1,445,907 | +0.62(+5.40%) |
Mar 16, 2009 | 11.70 | 11.96 | 11.40 | 11.49 | 1,951,141 | +0.03(+0.26%) |
Mar 13, 2009 | 10.93 | 11.59 | 10.91 | 11.46 | 1,543,632 | +0.46(+4.18%) |
Mar 12, 2009 | 10.36 | 11.05 | 10.00 | 11.00 | 2,350,849 | +0.75(+7.32%) |
Mar 11, 2009 | 10.92 | 11.10 | 10.21 | 10.25 | 2,438,014 | -0.54(-5.00%) |
Mar 10, 2009 | 10.32 | 10.86 | 10.32 | 10.79 | 2,274,960 | +0.65(+6.41%) |
Mar 09, 2009 | 10.06 | 10.60 | 10.01 | 10.14 | 1,846,591 | -0.08(-0.78%) |
Mar 06, 2009 | 10.22 | 10.54 | 9.930 | 10.22 | 2,168,570 | +0.05(+0.49%) |
Mar 05, 2009 | 10.92 | 10.97 | 9.960 | 10.17 | 3,248,024 | -0.83(-7.55%) |
Mar 04, 2009 | 11.75 | 11.77 | 10.51 | 11.00 | 3,760,568 | -0.05(-0.45%) |
Mar 02, 2009 | 11.74 | 11.99 | 11.02 | 11.05 | 4,268,982 | -0.95(-7.92%) |
Feb 27, 2009 | 12.53 | 12.55 | 12.00 | 12.00 | 3,063,281 | -0.68(-5.36%) |
Feb 26, 2009 | 13.07 | 13.50 | 12.63 | 12.68 | 4,954,728 | -0.36(-2.76%) |
Feb 25, 2009 | 13.09 | 13.51 | 12.61 | 13.04 | 5,110,371 | -0.16(-1.21%) |
Feb 24, 2009 | 12.09 | 13.24 | 12.00 | 13.20 | 8,035,879 | +1.42(+12.05%) |
Feb 23, 2009 | 11.80 | 12.19 | 11.76 | 11.78 | 7,876,864 | -0.03(-0.25%) |
Feb 20, 2009 | 11.79 | 12.21 | 11.48 | 11.81 | 8,549,584 | -0.23(-1.91%) |
Feb 19, 2009 | 13.35 | 13.40 | 11.82 | 12.04 | 30,061,428 | -5.65(-31.94%) |
Feb 18, 2009 | 18.10 | 18.11 | 17.60 | 17.69 | 1,903,900 | -0.42(-2.32%) |
Feb 17, 2009 | 17.54 | 18.47 | 17.52 | 18.11 | 1,901,327 | -0.45(-2.42%) |
Feb 13, 2009 | 19.20 | 19.28 | 18.29 | 18.56 | 2,019,734 | -0.84(-4.33%) |
Feb 12, 2009 | 19.09 | 19.52 | 18.60 | 19.40 | 3,546,328 | -0.03(-0.15%) |
Feb 11, 2009 | 19.21 | 19.63 | 18.95 | 19.43 | 1,143,244 | +0.18(+0.94%) |
Feb 10, 2009 | 19.89 | 20.02 | 19.01 | 19.25 | 1,468,323 | -0.44(-2.23%) |
Feb 09, 2009 | 19.71 | 20.12 | 19.45 | 19.69 | 1,725,121 | +0.00(+0.00%) |
Feb 06, 2009 | 19.65 | 20.36 | 19.33 | 19.69 | 877,999 | +0.19(+0.97%) |
Feb 05, 2009 | 19.02 | 19.67 | 18.77 | 19.50 | 1,089,174 | +0.24(+1.25%) |
Feb 04, 2009 | 19.37 | 19.89 | 19.01 | 19.26 | 1,219,077 | +0.00(+0.00%) |
Feb 03, 2009 | 19.18 | 19.53 | 18.66 | 19.26 | 2,555,866 | -0.44(-2.23%) |
Feb 02, 2009 | 19.05 | 19.91 | 18.93 | 19.70 | 1,263,058 | +0.44(+2.28%) |
Jan 30, 2009 | 19.50 | 19.77 | 19.23 | 19.26 | 738,759 | -0.24(-1.23%) |
Jan 29, 2009 | 19.69 | 19.97 | 19.43 | 19.50 | 724,082 | -0.32(-1.61%) |
Jan 28, 2009 | 19.63 | 20.08 | 19.61 | 19.82 | 1,125,661 | +0.44(+2.27%) |
Jan 27, 2009 | 19.42 | 19.72 | 19.11 | 19.38 | 949,703 | +0.20(+1.04%) |
Jan 26, 2009 | 18.59 | 19.41 | 18.38 | 19.18 | 1,627,021 | +0.61(+3.28%) |
Jan 23, 2009 | 18.58 | 19.06 | 18.25 | 18.57 | 2,462,598 | -0.40(-2.11%) |
Jan 22, 2009 | 19.00 | 19.45 | 18.10 | 18.97 | 2,455,383 | -0.60(-3.07%) |
Jan 21, 2009 | 19.23 | 19.63 | 18.98 | 19.57 | 1,667,798 | +0.72(+3.82%) |
Jan 20, 2009 | 20.44 | 20.65 | 15.88 | 18.85 | 3,054,807 | -1.98(-9.51%) |
Jan 16, 2009 | 20.19 | 21.23 | 19.77 | 20.83 | 2,850,242 | +1.08(+5.47%) |
Jan 15, 2009 | 18.75 | 19.95 | 18.53 | 19.75 | 1,986,933 | +0.75(+3.95%) |
Jan 14, 2009 | 19.51 | 20.05 | 18.92 | 19.00 | 2,251,780 | -0.57(-2.91%) |
Jan 13, 2009 | 18.81 | 19.67 | 18.63 | 19.57 | 1,313,693 | +0.81(+4.32%) |
Jan 12, 2009 | 18.89 | 18.89 | 18.15 | 18.76 | 1,313,033 | +0.13(+0.70%) |
Jan 09, 2009 | 19.20 | 19.25 | 18.24 | 18.63 | 1,105,387 | -0.21(-1.11%) |
Jan 08, 2009 | 18.73 | 19.02 | 18.09 | 18.84 | 1,667,957 | +0.20(+1.07%) |
Jan 07, 2009 | 19.06 | 19.24 | 17.59 | 18.64 | 3,587,587 | +0.33(+1.80%) |
Jan 06, 2009 | 19.23 | 19.50 | 18.29 | 18.31 | 2,332,188 | -0.69(-3.63%) |
Jan 05, 2009 | 17.55 | 19.15 | 17.31 | 19.00 | 1,837,073 | +1.35(+7.65%) |
Jan 02, 2009 | 17.79 | 17.96 | 17.22 | 17.65 | 957,881 | -0.15(-0.84%) |
Dec 31, 2008 | 16.88 | 17.80 | 16.70 | 17.80 | 1,187,370 | +1.05(+6.27%) |
Dec 30, 2008 | 16.88 | 17.00 | 16.56 | 16.75 | 822,668 | -0.13(-0.77%) |
Dec 29, 2008 | 17.01 | 17.25 | 16.63 | 16.88 | 497,027 | -0.35(-2.03%) |
Dec 26, 2008 | 16.91 | 17.25 | 16.89 | 17.23 | 280,094 | +0.40(+2.38%) |
Dec 24, 2008 | 17.21 | 17.21 | 16.65 | 16.83 | 343,523 | -0.23(-1.35%) |
Dec 23, 2008 | 17.04 | 17.27 | 16.85 | 17.06 | 1,367,291 | -0.25(-1.44%) |
Dec 22, 2008 | 17.25 | 17.35 | 16.84 | 17.31 | 1,584,331 | +0.44(+2.61%) |
Dec 19, 2008 | 17.10 | 17.77 | 16.50 | 16.87 | 2,434,465 | -0.70(-3.98%) |
Dec 18, 2008 | 18.16 | 18.19 | 17.28 | 17.57 | 1,097,674 | -0.29(-1.62%) |
Dec 17, 2008 | 17.65 | 18.14 | 17.20 | 17.86 | 1,149,648 | -0.14(-0.78%) |
Dec 16, 2008 | 16.74 | 18.03 | 16.56 | 18.00 | 1,347,360 | +1.50(+9.09%) |
Dec 15, 2008 | 17.25 | 17.47 | 16.17 | 16.50 | 733,608 | -0.50(-2.94%) |
Dec 12, 2008 | 16.52 | 17.12 | 16.10 | 17.00 | 1,452,003 | -0.20(-1.16%) |
Dec 11, 2008 | 17.70 | 18.43 | 16.85 | 17.20 | 1,317,022 | -0.68(-3.80%) |
Dec 10, 2008 | 16.98 | 18.00 | 16.60 | 17.88 | 1,523,035 | +1.21(+7.26%) |
Dec 09, 2008 | 16.77 | 17.89 | 16.51 | 16.67 | 1,827,599 | -0.39(-2.29%) |
Dec 08, 2008 | 16.77 | 17.79 | 16.75 | 17.06 | 1,600,214 | +0.51(+3.08%) |
Dec 05, 2008 | 16.06 | 16.72 | 15.27 | 16.55 | 1,997,788 | +0.57(+3.57%) |
Dec 04, 2008 | 15.33 | 16.53 | 15.01 | 15.98 | 2,235,061 | +0.39(+2.50%) |
Dec 03, 2008 | 15.04 | 15.61 | 13.98 | 15.59 | 1,485,983 | +0.93(+6.34%) |
Dec 02, 2008 | 15.00 | 15.01 | 13.92 | 14.66 | 2,785,475 | +0.06(+0.41%) |
Dec 01, 2008 | 16.38 | 16.54 | 14.55 | 14.60 | 1,419,699 | -2.43(-14.27%) |
Nov 28, 2008 | 16.16 | 17.21 | 15.96 | 17.03 | 599,984 | +0.66(+4.03%) |
Nov 26, 2008 | 15.84 | 16.45 | 15.46 | 16.37 | 1,309,793 | +0.23(+1.43%) |
Nov 25, 2008 | 16.21 | 16.49 | 15.67 | 16.14 | 999,611 | +0.06(+0.37%) |
Nov 24, 2008 | 15.03 | 16.28 | 14.27 | 16.08 | 1,944,322 | +1.31(+8.87%) |
Nov 21, 2008 | 14.42 | 15.55 | 13.81 | 14.77 | 3,766,686 | +1.18(+8.68%) |
Nov 20, 2008 | 14.20 | 14.47 | 13.27 | 13.59 | 1,966,097 | -0.89(-6.15%) |
Nov 19, 2008 | 16.67 | 16.83 | 14.33 | 14.48 | 2,230,020 | -2.37(-14.07%) |
Nov 18, 2008 | 16.93 | 17.46 | 16.18 | 16.85 | 880,356 | -0.19(-1.12%) |
Nov 17, 2008 | 17.05 | 17.40 | 16.75 | 17.04 | 955,223 | -0.07(-0.41%) |
Nov 14, 2008 | 17.06 | 18.08 | 16.51 | 17.11 | 1,303,132 | -0.28(-1.61%) |
Nov 13, 2008 | 15.75 | 17.39 | 15.52 | 17.39 | 2,063,767 | +1.52(+9.58%) |
Nov 12, 2008 | 16.50 | 16.73 | 15.81 | 15.87 | 1,777,373 | -0.96(-5.70%) |
Nov 11, 2008 | 17.31 | 17.60 | 16.66 | 16.83 | 1,134,985 | -1.04(-5.82%) |
Nov 10, 2008 | 18.50 | 18.69 | 17.35 | 17.87 | 1,220,642 | -0.04(-0.22%) |
Nov 07, 2008 | 17.79 | 18.11 | 17.49 | 17.91 | 551,734 | +0.39(+2.23%) |
Nov 06, 2008 | 18.30 | 18.53 | 17.28 | 17.52 | 1,279,485 | -0.78(-4.26%) |
Nov 05, 2008 | 19.62 | 19.66 | 18.12 | 18.30 | 1,242,480 | -1.41(-7.15%) |
Nov 04, 2008 | 19.94 | 20.29 | 19.17 | 19.71 | 1,151,983 | +0.35(+1.81%) |
Nov 03, 2008 | 19.62 | 20.00 | 18.08 | 19.36 | 2,320,112 | +1.04(+5.68%) |
Oct 31, 2008 | 18.59 | 19.13 | 18.00 | 18.32 | 1,884,859 | -0.28(-1.51%) |
Oct 30, 2008 | 18.06 | 18.78 | 17.93 | 18.60 | 1,551,749 | +0.59(+3.28%) |
Oct 29, 2008 | 15.33 | 18.40 | 15.01 | 18.01 | 4,189,184 | +2.70(+17.64%) |
Oct 28, 2008 | 15.17 | 15.51 | 14.22 | 15.31 | 3,056,763 | +0.65(+4.43%) |
Oct 27, 2008 | 16.95 | 17.09 | 14.56 | 14.66 | 4,276,418 | -2.28(-13.46%) |
Oct 24, 2008 | 16.95 | 17.28 | 15.50 | 16.94 | 2,127,959 | +0.12(+0.71%) |
Oct 23, 2008 | 19.15 | 19.50 | 16.30 | 16.82 | 3,309,060 | -2.27(-11.89%) |
Oct 22, 2008 | 20.00 | 20.11 | 18.74 | 19.09 | 1,643,961 | -1.15(-5.68%) |
Oct 21, 2008 | 19.87 | 20.55 | 19.87 | 20.24 | 834,716 | -0.15(-0.74%) |
Oct 20, 2008 | 19.60 | 20.40 | 19.34 | 20.39 | 1,663,008 | +1.12(+5.81%) |
Oct 17, 2008 | 20.00 | 20.82 | 18.99 | 19.27 | 2,864,091 | -1.48(-7.13%) |
Oct 16, 2008 | 21.20 | 21.75 | 19.87 | 20.75 | 3,560,284 | -0.18(-0.86%) |
Oct 15, 2008 | 21.20 | 22.08 | 20.84 | 20.93 | 1,671,716 | -1.83(-8.04%) |
Oct 14, 2008 | 23.70 | 24.64 | 22.10 | 22.76 | 1,695,108 | +0.03(+0.13%) |
Oct 13, 2008 | 20.33 | 22.85 | 20.33 | 22.73 | 1,550,084 | +2.82(+14.16%) |
Oct 10, 2008 | 21.82 | 21.92 | 18.48 | 19.91 | 4,622,066 | -2.70(-11.94%) |
Oct 09, 2008 | 24.34 | 24.77 | 22.24 | 22.61 | 1,446,986 | -1.68(-6.92%) |
Oct 08, 2008 | 22.89 | 24.85 | 22.35 | 24.29 | 2,136,421 | +1.18(+5.11%) |
Oct 07, 2008 | 23.60 | 24.19 | 22.81 | 23.11 | 1,475,622 | -0.55(-2.32%) |
Oct 06, 2008 | 24.96 | 25.09 | 22.03 | 23.66 | 2,662,545 | -1.83(-7.18%) |
Oct 03, 2008 | 25.22 | 25.92 | 25.03 | 25.49 | 1,562,568 | +0.51(+2.04%) |
Oct 02, 2008 | 26.20 | 26.20 | 24.70 | 24.98 | 1,325,775 | -1.31(-4.98%) |