Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.51 | 29.50 | 28.14 | 29.14 | 7,559,829 | +0.63(+2.21%) |
Sep 29, 2009 | 28.83 | 28.89 | 28.32 | 28.51 | 3,853,665 | -0.27(-0.93%) |
Sep 28, 2009 | 28.47 | 29.28 | 28.44 | 28.78 | 8,555,013 | +0.17(+0.58%) |
Sep 25, 2009 | 26.80 | 28.78 | 26.49 | 28.61 | 18,091,620 | +1.72(+6.40%) |
Sep 24, 2009 | 27.28 | 27.50 | 26.32 | 26.89 | 4,817,916 | -0.31(-1.16%) |
Sep 23, 2009 | 27.50 | 27.78 | 27.20 | 27.20 | 4,325,922 | -0.19(-0.68%) |
Sep 22, 2009 | 27.58 | 27.79 | 27.03 | 27.39 | 2,871,747 | -0.00(-0.01%) |
Sep 21, 2009 | 27.38 | 27.83 | 27.23 | 27.39 | 4,135,671 | -0.15(-0.56%) |
Sep 18, 2009 | 27.32 | 27.71 | 26.96 | 27.55 | 6,363,324 | +0.36(+1.32%) |
Sep 17, 2009 | 27.51 | 28.22 | 27.09 | 27.19 | 6,535,845 | -0.27(-0.98%) |
Sep 16, 2009 | 27.06 | 27.51 | 26.74 | 27.46 | 4,359,078 | +0.41(+1.50%) |
Sep 15, 2009 | 26.90 | 27.32 | 26.78 | 27.05 | 5,867,802 | +0.09(+0.33%) |
Sep 14, 2009 | 26.54 | 26.96 | 26.42 | 26.96 | 3,759,939 | +0.25(+0.94%) |
Sep 11, 2009 | 27.37 | 27.63 | 26.55 | 26.71 | 7,941,951 | -0.58(-2.13%) |
Sep 10, 2009 | 27.13 | 27.48 | 26.68 | 27.29 | 8,090,712 | +0.35(+1.31%) |
Sep 09, 2009 | 25.61 | 27.19 | 25.52 | 26.94 | 12,112,911 | +1.34(+5.22%) |
Sep 08, 2009 | 25.51 | 25.72 | 25.42 | 25.60 | 4,804,128 | +0.34(+1.33%) |
Sep 04, 2009 | 24.60 | 25.51 | 24.46 | 25.27 | 7,430,526 | +0.62(+2.52%) |
Sep 03, 2009 | 24.20 | 24.70 | 23.87 | 24.65 | 5,041,845 | +0.66(+2.75%) |
Sep 02, 2009 | 23.68 | 24.02 | 23.44 | 23.99 | 6,449,544 | +0.06(+0.23%) |
Sep 01, 2009 | 24.57 | 25.10 | 23.87 | 23.93 | 7,442,595 | -0.81(-3.29%) |
Aug 31, 2009 | 24.40 | 24.86 | 24.39 | 24.75 | 4,397,625 | -0.24(-0.97%) |
Aug 28, 2009 | 25.31 | 25.44 | 24.66 | 24.99 | 3,593,070 | -0.10(-0.40%) |
Aug 27, 2009 | 25.42 | 25.56 | 24.71 | 25.09 | 5,674,653 | -0.33(-1.29%) |
Aug 26, 2009 | 25.72 | 25.90 | 25.31 | 25.42 | 2,839,923 | -0.07(-0.29%) |
Aug 25, 2009 | 25.69 | 26.03 | 25.39 | 25.49 | 3,467,178 | -0.16(-0.63%) |
Aug 24, 2009 | 26.02 | 26.24 | 25.53 | 25.65 | 5,130,450 | +0.01(+0.06%) |
Aug 21, 2009 | 25.41 | 25.72 | 25.13 | 25.64 | 4,628,376 | +0.61(+2.45%) |
Aug 20, 2009 | 24.78 | 25.06 | 24.58 | 25.02 | 2,701,593 | +0.30(+1.22%) |
Aug 19, 2009 | 24.00 | 24.81 | 24.00 | 24.72 | 2,410,128 | +0.26(+1.06%) |
Aug 18, 2009 | 24.36 | 24.57 | 23.83 | 24.46 | 3,468,897 | +0.31(+1.29%) |
Aug 17, 2009 | 24.10 | 24.35 | 23.95 | 24.15 | 4,907,718 | -0.71(-2.87%) |
Aug 14, 2009 | 25.17 | 25.45 | 24.56 | 24.87 | 4,652,505 | -0.48(-1.91%) |
Aug 13, 2009 | 25.70 | 25.82 | 25.13 | 25.35 | 3,614,202 | -0.17(-0.67%) |
Aug 12, 2009 | 25.06 | 25.76 | 24.93 | 25.52 | 5,092,281 | +0.41(+1.64%) |
Aug 11, 2009 | 25.35 | 25.82 | 24.88 | 25.11 | 4,498,992 | -0.47(-1.82%) |
Aug 10, 2009 | 25.40 | 25.82 | 25.27 | 25.57 | 4,753,467 | +0.01(+0.03%) |
Aug 07, 2009 | 25.90 | 26.00 | 25.40 | 25.57 | 6,388,119 | +0.34(+1.35%) |
Aug 06, 2009 | 26.22 | 26.37 | 25.17 | 25.23 | 7,960,302 | -0.93(-3.56%) |
Aug 05, 2009 | 26.51 | 26.61 | 25.75 | 26.16 | 7,659,351 | -0.37(-1.41%) |
Aug 04, 2009 | 25.76 | 26.54 | 25.72 | 26.53 | 9,617,463 | +0.46(+1.75%) |
Aug 03, 2009 | 25.77 | 26.08 | 25.61 | 26.08 | 9,213,219 | +0.82(+3.24%) |
Jul 31, 2009 | 25.17 | 25.53 | 24.98 | 25.26 | 8,939,601 | +0.04(+0.16%) |
Jul 30, 2009 | 25.34 | 25.84 | 25.06 | 25.22 | 8,830,350 | +0.25(+1.02%) |
Jul 29, 2009 | 24.57 | 25.27 | 24.46 | 24.96 | 7,266,402 | +0.12(+0.47%) |
Jul 28, 2009 | 23.78 | 24.95 | 23.68 | 24.85 | 11,922,408 | +0.55(+2.25%) |
Jul 27, 2009 | 24.29 | 24.73 | 23.76 | 24.30 | 11,659,113 | -0.43(-1.72%) |
Jul 24, 2009 | 23.53 | 24.82 | 23.50 | 24.73 | 16,197,930 | +0.80(+3.32%) |
Jul 23, 2009 | 22.10 | 23.99 | 21.92 | 23.93 | 53,090,116 | +5.06(+26.84%) |
Jul 22, 2009 | 19.00 | 19.05 | 18.36 | 18.87 | 28,158,120 | +0.26(+1.42%) |
Jul 21, 2009 | 18.55 | 18.88 | 18.29 | 18.60 | 12,412,017 | +0.33(+1.82%) |
Jul 20, 2009 | 17.75 | 18.35 | 17.75 | 18.27 | 11,061,234 | +0.99(+5.71%) |
Jul 17, 2009 | 17.50 | 17.59 | 17.19 | 17.28 | 6,657,930 | -0.14(-0.82%) |
Jul 16, 2009 | 17.10 | 17.59 | 16.92 | 17.42 | 8,650,377 | +0.36(+2.12%) |
Jul 15, 2009 | 17.17 | 17.41 | 17.00 | 17.06 | 10,133,046 | +0.26(+1.53%) |
Jul 14, 2009 | 16.53 | 16.91 | 16.36 | 16.81 | 8,614,800 | +0.18(+1.08%) |
Jul 13, 2009 | 16.34 | 16.73 | 15.89 | 16.63 | 9,454,266 | +0.78(+4.94%) |
Jul 10, 2009 | 15.81 | 16.04 | 15.69 | 15.84 | 5,994,135 | -0.10(-0.63%) |
Jul 09, 2009 | 16.26 | 16.30 | 15.89 | 15.94 | 6,302,835 | -0.19(-1.16%) |
Jul 08, 2009 | 16.36 | 16.54 | 15.89 | 16.13 | 11,189,025 | -0.31(-1.91%) |
Jul 07, 2009 | 17.00 | 17.04 | 16.41 | 16.44 | 11,282,274 | -0.90(-5.18%) |
Jul 06, 2009 | 17.42 | 17.59 | 17.08 | 17.34 | 6,099,750 | -0.29(-1.65%) |
Jul 02, 2009 | 17.78 | 18.12 | 17.46 | 17.63 | 5,645,502 | -0.49(-2.69%) |
Jul 01, 2009 | 18.33 | 18.54 | 18.08 | 18.12 | 4,813,227 | -0.06(-0.34%) |
Jun 30, 2009 | 18.48 | 18.48 | 18.00 | 18.18 | 5,913,846 | +0.04(+0.21%) |
Jun 29, 2009 | 17.75 | 18.39 | 17.74 | 18.15 | 6,578,136 | +0.40(+2.25%) |
Jun 26, 2009 | 17.59 | 17.81 | 17.38 | 17.75 | 4,852,737 | +0.14(+0.80%) |
Jun 25, 2009 | 17.68 | 17.79 | 16.94 | 17.61 | 5,566,941 | +0.41(+2.39%) |
Jun 24, 2009 | 17.10 | 17.46 | 16.89 | 17.19 | 6,556,932 | +0.12(+0.72%) |
Jun 23, 2009 | 17.00 | 17.32 | 17.00 | 17.07 | 5,417,973 | -0.07(-0.39%) |
Jun 22, 2009 | 17.78 | 17.94 | 17.07 | 17.14 | 6,533,856 | -0.77(-4.28%) |
Jun 19, 2009 | 17.56 | 18.17 | 17.49 | 17.91 | 10,544,301 | +0.51(+2.92%) |
Jun 18, 2009 | 17.52 | 17.66 | 17.21 | 17.40 | 7,002,126 | -0.16(-0.89%) |
Jun 17, 2009 | 17.55 | 17.93 | 17.42 | 17.55 | 6,951,744 | -0.03(-0.15%) |
Jun 16, 2009 | 18.00 | 18.07 | 17.48 | 17.58 | 7,842,474 | -0.12(-0.67%) |
Jun 15, 2009 | 18.22 | 18.22 | 17.62 | 17.70 | 7,348,779 | -0.80(-4.34%) |
Jun 12, 2009 | 18.52 | 18.85 | 18.23 | 18.50 | 9,362,934 | -0.00(-0.01%) |
Jun 11, 2009 | 17.77 | 18.96 | 17.77 | 18.50 | 17,258,948 | +0.76(+4.26%) |
Jun 10, 2009 | 17.78 | 17.98 | 17.33 | 17.75 | 9,585,927 | +0.33(+1.89%) |
Jun 09, 2009 | 16.90 | 17.67 | 16.90 | 17.42 | 12,892,455 | +0.47(+2.80%) |
Jun 08, 2009 | 17.02 | 17.32 | 16.78 | 16.94 | 9,532,791 | -0.39(-2.26%) |
Jun 05, 2009 | 17.11 | 17.40 | 16.73 | 17.33 | 15,532,524 | +0.06(+0.33%) |
Jun 04, 2009 | 17.37 | 17.63 | 16.94 | 17.28 | 9,817,740 | -0.12(-0.71%) |
Jun 03, 2009 | 17.44 | 17.44 | 16.95 | 17.40 | 13,046,157 | -0.27(-1.53%) |
Jun 02, 2009 | 16.97 | 17.84 | 16.67 | 17.67 | 16,152,939 | +1.09(+6.54%) |
Jun 01, 2009 | 16.89 | 17.38 | 16.49 | 16.59 | 12,305,007 | -0.04(-0.27%) |
May 29, 2009 | 15.86 | 16.64 | 15.86 | 16.63 | 13,175,046 | +1.02(+6.50%) |
May 28, 2009 | 16.05 | 16.10 | 15.37 | 15.62 | 9,147,672 | -0.24(-1.50%) |
May 27, 2009 | 16.29 | 16.47 | 15.77 | 15.85 | 7,872,012 | -0.51(-3.14%) |
May 26, 2009 | 15.59 | 16.49 | 15.56 | 16.37 | 7,476,651 | +0.57(+3.59%) |
May 22, 2009 | 15.95 | 16.18 | 15.66 | 15.80 | 10,135,224 | -0.03(-0.16%) |
May 21, 2009 | 16.60 | 16.77 | 15.65 | 15.83 | 16,201,089 | -0.91(-5.46%) |
May 20, 2009 | 17.33 | 17.33 | 16.67 | 16.74 | 7,578,792 | -0.47(-2.76%) |
May 19, 2009 | 16.95 | 17.44 | 16.93 | 17.21 | 7,912,323 | +0.15(+0.87%) |
May 18, 2009 | 16.88 | 17.07 | 16.67 | 17.07 | 9,447,246 | +0.41(+2.45%) |
May 15, 2009 | 17.06 | 17.08 | 16.62 | 16.66 | 10,252,890 | -0.40(-2.35%) |
May 14, 2009 | 16.84 | 17.20 | 16.59 | 17.06 | 8,585,892 | +0.20(+1.19%) |
May 13, 2009 | 17.27 | 17.27 | 16.78 | 16.86 | 11,103,102 | -0.58(-3.35%) |
May 12, 2009 | 17.69 | 17.70 | 17.04 | 17.44 | 9,833,850 | -0.21(-1.17%) |
May 11, 2009 | 17.38 | 17.94 | 17.06 | 17.65 | 9,236,880 | +0.01(+0.04%) |
May 08, 2009 | 17.80 | 18.21 | 17.27 | 17.64 | 10,147,023 | -0.03(-0.20%) |
May 07, 2009 | 17.80 | 18.28 | 17.45 | 17.68 | 14,906,511 | +0.15(+0.84%) |
May 06, 2009 | 17.18 | 17.66 | 17.06 | 17.53 | 13,813,911 | +0.57(+3.35%) |
May 05, 2009 | 16.54 | 17.13 | 16.54 | 16.96 | 15,658,146 | +0.43(+2.61%) |
May 04, 2009 | 16.46 | 16.60 | 15.90 | 16.53 | 13,628,916 | +0.66(+4.17%) |
May 01, 2009 | 15.92 | 16.10 | 15.56 | 15.87 | 7,690,311 | -0.10(-0.65%) |
Apr 30, 2009 | 16.77 | 16.77 | 15.75 | 15.97 | 13,520,682 | -0.29(-1.80%) |
Apr 29, 2009 | 15.67 | 16.39 | 15.63 | 16.26 | 10,870,749 | +0.81(+5.23%) |
Apr 28, 2009 | 15.62 | 16.00 | 15.44 | 15.45 | 16,390,413 | -0.65(-4.02%) |
Apr 27, 2009 | 16.22 | 16.70 | 15.89 | 16.10 | 12,921,723 | -0.59(-3.54%) |
Apr 24, 2009 | 15.17 | 17.19 | 15.11 | 16.69 | 29,212,568 | +1.53(+10.06%) |
Apr 23, 2009 | 15.14 | 15.37 | 14.61 | 15.17 | 10,700,541 | +0.12(+0.83%) |
Apr 22, 2009 | 14.03 | 15.44 | 14.00 | 15.04 | 17,317,016 | +0.71(+4.99%) |
Apr 21, 2009 | 13.80 | 14.38 | 13.78 | 14.33 | 8,788,707 | +0.33(+2.37%) |
Apr 20, 2009 | 14.13 | 14.77 | 13.94 | 14.00 | 15,081,021 | -0.49(-3.35%) |
Apr 17, 2009 | 12.99 | 14.72 | 12.68 | 14.48 | 38,965,068 | +1.37(+10.47%) |
Apr 16, 2009 | 13.65 | 14.15 | 12.58 | 13.11 | 52,448,976 | +0.07(+0.50%) |
Apr 15, 2009 | 13.07 | 13.28 | 12.80 | 13.05 | 12,212,424 | -0.07(-0.56%) |
Apr 14, 2009 | 13.00 | 13.43 | 12.70 | 13.12 | 20,096,846 | +0.37(+2.92%) |
Apr 13, 2009 | 12.21 | 13.05 | 12.21 | 12.75 | 15,979,005 | +0.28(+2.21%) |
Apr 09, 2009 | 11.55 | 12.54 | 11.53 | 12.47 | 20,825,460 | +1.20(+10.61%) |
Apr 08, 2009 | 10.72 | 11.29 | 10.61 | 11.27 | 13,623,849 | +0.52(+4.85%) |
Apr 07, 2009 | 10.44 | 10.88 | 10.44 | 10.75 | 14,533,992 | -0.23(-2.12%) |
Apr 06, 2009 | 10.72 | 11.01 | 10.65 | 10.99 | 9,468,918 | +0.24(+2.22%) |
Apr 03, 2009 | 10.94 | 11.07 | 10.67 | 10.75 | 10,642,716 | -0.18(-1.61%) |
Apr 02, 2009 | 10.64 | 11.02 | 10.53 | 10.92 | 16,752,420 | +0.44(+4.22%) |
Apr 01, 2009 | 10.35 | 10.55 | 10.17 | 10.48 | 11,640,348 | -0.11(-1.08%) |
Mar 31, 2009 | 10.56 | 10.84 | 10.39 | 10.60 | 7,901,604 | +0.16(+1.56%) |
Mar 30, 2009 | 10.50 | 10.59 | 10.32 | 10.43 | 6,820,857 | -0.38(-3.51%) |
Mar 26, 2009 | 10.89 | 10.89 | 10.50 | 10.81 | 10,864,125 | +0.12(+1.15%) |
Mar 25, 2009 | 10.64 | 10.97 | 10.39 | 10.69 | 9,168,813 | +0.13(+1.20%) |
Mar 24, 2009 | 10.58 | 10.75 | 10.48 | 10.56 | 11,568,798 | -0.24(-2.21%) |
Mar 23, 2009 | 10.62 | 10.81 | 10.39 | 10.80 | 12,503,727 | +0.39(+3.78%) |
Mar 20, 2009 | 10.90 | 10.92 | 10.30 | 10.41 | 15,242,967 | -0.39(-3.60%) |
Mar 19, 2009 | 11.43 | 11.43 | 10.67 | 10.80 | 12,571,839 | -0.51(-4.55%) |
Mar 18, 2009 | 11.31 | 11.58 | 11.01 | 11.31 | 17,599,572 | -0.37(-3.14%) |
Mar 17, 2009 | 11.53 | 11.68 | 11.12 | 11.68 | 9,346,509 | +0.48(+4.27%) |
Mar 16, 2009 | 11.47 | 11.66 | 11.18 | 11.20 | 9,616,104 | -0.25(-2.15%) |
Mar 13, 2009 | 11.49 | 11.52 | 11.21 | 11.45 | 9,910,962 | -0.02(-0.20%) |
Mar 12, 2009 | 10.77 | 11.53 | 10.56 | 11.47 | 19,734,380 | +0.63(+5.83%) |
Mar 11, 2009 | 11.26 | 11.29 | 10.70 | 10.84 | 12,569,751 | -0.40(-3.53%) |
Mar 10, 2009 | 10.89 | 11.28 | 10.73 | 11.24 | 10,029,177 | +0.47(+4.39%) |
Mar 09, 2009 | 10.56 | 11.16 | 10.56 | 10.76 | 11,429,217 | +0.11(+1.02%) |
Mar 06, 2009 | 10.17 | 10.66 | 10.11 | 10.65 | 15,630,399 | +0.63(+6.31%) |
Mar 05, 2009 | 10.30 | 10.37 | 9.977 | 10.02 | 17,389,476 | -0.17(-1.63%) |
Mar 04, 2009 | 10.00 | 10.41 | 9.886 | 10.19 | 15,553,278 | +0.71(+7.45%) |
Mar 02, 2009 | 9.936 | 10.07 | 9.429 | 9.481 | 22,716,594 | -0.63(-6.19%) |
Feb 27, 2009 | 10.56 | 10.67 | 10.11 | 10.11 | 18,802,484 | -0.59(-5.49%) |
Feb 26, 2009 | 11.42 | 11.53 | 10.63 | 10.69 | 10,977,696 | -0.55(-4.92%) |
Feb 25, 2009 | 11.46 | 11.55 | 11.05 | 11.25 | 10,376,658 | -0.27(-2.36%) |
Feb 24, 2009 | 11.03 | 11.58 | 10.85 | 11.52 | 13,406,337 | +0.36(+3.19%) |
Feb 23, 2009 | 11.91 | 12.08 | 11.10 | 11.16 | 10,345,032 | -0.62(-5.23%) |
Feb 20, 2009 | 11.80 | 12.01 | 11.45 | 11.78 | 13,956,579 | -0.11(-0.93%) |
Feb 19, 2009 | 12.22 | 12.22 | 11.89 | 11.89 | 8,854,830 | +0.02(+0.18%) |
Feb 18, 2009 | 12.06 | 12.11 | 11.52 | 11.87 | 9,114,759 | -0.05(-0.43%) |
Feb 17, 2009 | 11.80 | 12.11 | 11.75 | 11.92 | 9,830,502 | -0.54(-4.30%) |
Feb 13, 2009 | 12.44 | 12.60 | 12.28 | 12.45 | 7,021,629 | -0.02(-0.13%) |
Feb 12, 2009 | 12.06 | 12.47 | 11.73 | 12.47 | 10,609,380 | +0.45(+3.76%) |
Feb 11, 2009 | 12.03 | 12.17 | 11.53 | 12.02 | 12,010,221 | +0.03(+0.29%) |
Feb 10, 2009 | 12.54 | 12.89 | 11.90 | 11.98 | 11,033,568 | -0.70(-5.55%) |
Feb 09, 2009 | 12.72 | 12.83 | 12.27 | 12.69 | 10,413,864 | -0.05(-0.38%) |
Feb 06, 2009 | 12.41 | 12.89 | 12.21 | 12.74 | 10,965,258 | +0.44(+3.56%) |
Feb 05, 2009 | 11.93 | 12.44 | 11.72 | 12.30 | 14,759,973 | +0.30(+2.47%) |
Feb 04, 2009 | 12.55 | 12.68 | 11.91 | 12.00 | 20,846,564 | -0.50(-4.02%) |
Feb 03, 2009 | 11.55 | 12.73 | 11.26 | 12.50 | 36,532,276 | +1.07(+9.35%) |
Feb 02, 2009 | 11.33 | 11.63 | 11.16 | 11.43 | 12,386,439 | -0.04(-0.31%) |
Jan 30, 2009 | 11.34 | 11.87 | 11.23 | 11.47 | 17,201,312 | +0.14(+1.20%) |
Jan 29, 2009 | 11.65 | 11.65 | 11.26 | 11.33 | 9,356,355 | -0.33(-2.81%) |
Jan 28, 2009 | 11.41 | 11.88 | 11.14 | 11.66 | 18,934,902 | +0.38(+3.41%) |
Jan 27, 2009 | 11.11 | 11.33 | 10.98 | 11.28 | 11,662,236 | +0.27(+2.47%) |
Jan 26, 2009 | 10.53 | 11.28 | 10.37 | 11.01 | 24,293,384 | +0.64(+6.17%) |
Jan 23, 2009 | 9.787 | 10.69 | 9.682 | 10.37 | 28,755,594 | -0.30(-2.83%) |
Jan 22, 2009 | 10.89 | 10.89 | 10.17 | 10.67 | 22,663,826 | -0.11(-1.02%) |
Jan 21, 2009 | 10.71 | 10.95 | 10.55 | 10.78 | 12,842,019 | +0.26(+2.48%) |
Jan 20, 2009 | 11.16 | 11.32 | 10.47 | 10.52 | 12,810,528 | -0.59(-5.32%) |
Jan 16, 2009 | 11.41 | 11.55 | 10.85 | 11.11 | 12,005,856 | -0.08(-0.71%) |
Jan 15, 2009 | 11.09 | 11.39 | 10.69 | 11.19 | 11,799,360 | +0.15(+1.35%) |
Jan 14, 2009 | 11.13 | 11.28 | 10.96 | 11.04 | 17,206,758 | -0.37(-3.22%) |
Jan 13, 2009 | 11.08 | 11.59 | 10.94 | 11.41 | 13,305,357 | +0.21(+1.89%) |
Jan 12, 2009 | 11.54 | 11.77 | 11.13 | 11.19 | 16,209,621 | -0.12(-1.03%) |
Jan 09, 2009 | 12.22 | 12.22 | 11.23 | 11.31 | 21,829,616 | -0.97(-7.91%) |
Jan 08, 2009 | 11.17 | 12.58 | 11.08 | 12.28 | 65,869,992 | -0.82(-6.23%) |
Jan 07, 2009 | 13.39 | 13.72 | 12.94 | 13.10 | 17,137,476 | -0.48(-3.53%) |
Jan 06, 2009 | 14.03 | 14.13 | 13.36 | 13.58 | 10,109,277 | -0.37(-2.67%) |
Jan 05, 2009 | 14.29 | 14.61 | 13.89 | 13.95 | 9,405,792 | -0.76(-5.19%) |
Jan 02, 2009 | 14.04 | 14.74 | 14.04 | 14.71 | 6,251,211 | +0.60(+4.27%) |
Dec 31, 2008 | 13.90 | 14.19 | 13.87 | 14.11 | 4,527,495 | +0.29(+2.13%) |
Dec 30, 2008 | 13.61 | 14.06 | 13.36 | 13.82 | 6,323,868 | +0.48(+3.61%) |
Dec 29, 2008 | 13.42 | 13.62 | 13.13 | 13.33 | 5,602,383 | -0.20(-1.47%) |
Dec 26, 2008 | 13.57 | 13.59 | 13.26 | 13.53 | 2,144,007 | +0.01(+0.07%) |
Dec 24, 2008 | 13.36 | 13.58 | 13.21 | 13.52 | 1,634,877 | +0.17(+1.24%) |
Dec 23, 2008 | 13.36 | 13.79 | 13.24 | 13.36 | 5,383,710 | -0.18(-1.31%) |
Dec 22, 2008 | 13.96 | 14.20 | 13.20 | 13.54 | 6,623,883 | -0.41(-2.93%) |
Dec 19, 2008 | 14.33 | 14.78 | 13.74 | 13.95 | 10,153,197 | -0.65(-4.42%) |
Dec 18, 2008 | 14.81 | 15.17 | 14.45 | 14.59 | 6,526,782 | -0.08(-0.58%) |
Dec 17, 2008 | 14.72 | 15.09 | 14.56 | 14.68 | 7,372,017 | -0.53(-3.49%) |
Dec 16, 2008 | 14.45 | 15.21 | 14.22 | 15.21 | 9,529,416 | +0.97(+6.81%) |
Dec 15, 2008 | 15.58 | 15.58 | 14.09 | 14.24 | 7,947,414 | -0.69(-4.65%) |
Dec 12, 2008 | 14.54 | 15.33 | 14.45 | 14.93 | 7,465,068 | -0.29(-1.91%) |
Dec 11, 2008 | 15.33 | 15.92 | 15.09 | 15.22 | 7,395,831 | -0.24(-1.52%) |
Dec 10, 2008 | 15.00 | 15.66 | 15.00 | 15.46 | 8,840,961 | +0.67(+4.56%) |
Dec 09, 2008 | 15.56 | 15.59 | 14.45 | 14.78 | 9,713,430 | -0.81(-5.22%) |
Dec 08, 2008 | 15.80 | 16.06 | 15.40 | 15.60 | 9,133,425 | +0.32(+2.12%) |
Dec 05, 2008 | 13.67 | 15.27 | 13.67 | 15.27 | 9,654,993 | +1.27(+9.03%) |
Dec 04, 2008 | 14.34 | 15.05 | 13.69 | 14.01 | 10,941,984 | -0.78(-5.26%) |
Dec 03, 2008 | 14.17 | 14.86 | 13.12 | 14.79 | 19,892,592 | +1.68(+12.82%) |
Dec 02, 2008 | 13.45 | 13.59 | 12.69 | 13.11 | 11,658,654 | -0.14(-1.07%) |
Dec 01, 2008 | 14.38 | 14.47 | 13.21 | 13.25 | 8,625,627 | -1.48(-10.04%) |
Nov 28, 2008 | 14.77 | 14.96 | 14.50 | 14.73 | 4,480,911 | -0.24(-1.59%) |
Nov 26, 2008 | 13.36 | 14.99 | 13.36 | 14.96 | 10,524,069 | +1.14(+8.26%) |
Nov 25, 2008 | 14.22 | 14.22 | 13.21 | 13.82 | 11,486,124 | -0.06(-0.44%) |
Nov 24, 2008 | 13.45 | 14.04 | 13.14 | 13.88 | 11,291,679 | +0.74(+5.65%) |
Nov 21, 2008 | 12.94 | 13.16 | 12.26 | 13.14 | 17,016,840 | +0.72(+5.83%) |
Nov 20, 2008 | 12.95 | 13.76 | 12.30 | 12.42 | 16,343,325 | -1.04(-7.72%) |
Nov 19, 2008 | 13.82 | 14.43 | 13.43 | 13.45 | 18,814,454 | -0.27(-1.96%) |
Nov 18, 2008 | 13.80 | 14.44 | 13.18 | 13.72 | 17,188,262 | +0.02(+0.14%) |
Nov 17, 2008 | 16.10 | 16.49 | 13.67 | 13.70 | 23,407,460 | -2.79(-16.89%) |
Nov 14, 2008 | 17.52 | 18.28 | 16.46 | 16.49 | 12,806,622 | -1.25(-7.03%) |
Nov 13, 2008 | 18.05 | 18.48 | 16.03 | 17.74 | 25,793,406 | -0.26(-1.42%) |
Nov 12, 2008 | 18.66 | 18.80 | 17.91 | 17.99 | 5,708,511 | -0.83(-4.39%) |
Nov 11, 2008 | 18.80 | 19.22 | 18.41 | 18.82 | 6,475,059 | -0.74(-3.78%) |
Nov 10, 2008 | 20.90 | 21.00 | 19.29 | 19.56 | 5,077,053 | -0.72(-3.53%) |
Nov 07, 2008 | 19.78 | 20.66 | 19.48 | 20.27 | 7,244,532 | +0.90(+4.65%) |
Nov 06, 2008 | 20.34 | 20.99 | 19.11 | 19.37 | 7,860,762 | -1.37(-6.62%) |
Nov 05, 2008 | 22.21 | 22.32 | 20.69 | 20.75 | 10,582,434 | -1.80(-7.98%) |
Nov 04, 2008 | 21.00 | 22.76 | 20.62 | 22.55 | 14,310,783 | +2.17(+10.66%) |
Nov 03, 2008 | 20.86 | 20.93 | 18.92 | 20.38 | 8,267,517 | +1.18(+6.13%) |
Oct 31, 2008 | 18.53 | 19.56 | 18.37 | 19.20 | 6,095,718 | +0.29(+1.55%) |
Oct 30, 2008 | 19.22 | 19.44 | 18.37 | 18.91 | 8,982,531 | +0.09(+0.47%) |
Oct 29, 2008 | 18.49 | 19.54 | 17.86 | 18.82 | 11,206,107 | +0.42(+2.30%) |
Oct 28, 2008 | 17.80 | 18.49 | 17.17 | 18.39 | 15,774,723 | +1.17(+6.79%) |
Oct 27, 2008 | 17.23 | 18.27 | 17.12 | 17.22 | 10,863,180 | -0.41(-2.31%) |
Oct 24, 2008 | 17.25 | 18.88 | 17.16 | 17.63 | 19,809,972 | -1.67(-8.64%) |
Oct 23, 2008 | 19.34 | 19.68 | 18.35 | 19.30 | 10,172,862 | +0.07(+0.35%) |
Oct 22, 2008 | 19.45 | 19.89 | 18.73 | 19.23 | 9,209,394 | -0.79(-3.96%) |
Oct 21, 2008 | 21.04 | 21.33 | 20.00 | 20.02 | 9,987,957 | -1.54(-7.16%) |
Oct 20, 2008 | 21.50 | 21.71 | 20.76 | 21.57 | 7,953,876 | +0.55(+2.64%) |
Oct 17, 2008 | 21.54 | 22.22 | 19.24 | 21.01 | 32,520,456 | -2.85(-11.95%) |
Oct 16, 2008 | 21.70 | 23.89 | 20.71 | 23.87 | 17,412,606 | +2.74(+12.98%) |
Oct 15, 2008 | 23.68 | 24.86 | 21.11 | 21.12 | 14,455,206 | -3.80(-15.25%) |
Oct 14, 2008 | 25.36 | 25.74 | 24.28 | 24.92 | 16,491,942 | +1.33(+5.64%) |
Oct 13, 2008 | 21.56 | 23.70 | 21.13 | 23.59 | 10,701,144 | +4.15(+21.33%) |
Oct 10, 2008 | 17.55 | 20.70 | 17.03 | 19.45 | 17,706,420 | +0.24(+1.25%) |
Oct 09, 2008 | 21.78 | 21.89 | 18.90 | 19.21 | 9,506,448 | -1.98(-9.33%) |
Oct 08, 2008 | 19.89 | 21.74 | 18.96 | 21.18 | 12,629,403 | +0.71(+3.46%) |
Oct 07, 2008 | 22.28 | 22.36 | 20.40 | 20.47 | 12,979,557 | -1.43(-6.52%) |
Oct 06, 2008 | 24.11 | 24.11 | 20.73 | 21.90 | 17,941,536 | -3.18(-12.66%) |
Oct 03, 2008 | 25.88 | 26.97 | 24.73 | 25.08 | 7,194,564 | -0.33(-1.29%) |
Oct 02, 2008 | 26.03 | 26.50 | 25.31 | 25.41 | 8,139,573 | -0.88(-3.34%) |