Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.07 | 19.15 | 18.56 | 18.71 | 3,051,799 | -0.36(-1.88%) |
Sep 29, 2009 | 19.37 | 19.41 | 19.00 | 19.07 | 1,925,251 | -0.23(-1.20%) |
Sep 28, 2009 | 18.96 | 19.40 | 18.95 | 19.31 | 1,120,243 | +0.35(+1.86%) |
Sep 25, 2009 | 19.27 | 19.46 | 18.92 | 18.95 | 1,585,024 | -0.37(-1.94%) |
Sep 24, 2009 | 19.97 | 19.97 | 19.19 | 19.33 | 2,910,445 | -0.58(-2.89%) |
Sep 23, 2009 | 20.28 | 20.33 | 19.90 | 19.90 | 1,726,147 | -0.36(-1.77%) |
Sep 22, 2009 | 20.46 | 20.46 | 20.18 | 20.26 | 1,737,548 | -0.04(-0.18%) |
Sep 21, 2009 | 20.28 | 20.48 | 20.10 | 20.30 | 1,377,915 | -0.21(-1.02%) |
Sep 18, 2009 | 20.36 | 20.57 | 20.29 | 20.51 | 1,733,998 | +0.28(+1.41%) |
Sep 17, 2009 | 20.08 | 20.28 | 19.95 | 20.23 | 1,878,580 | +0.27(+1.35%) |
Sep 16, 2009 | 20.03 | 20.13 | 19.87 | 19.96 | 2,899,929 | +0.03(+0.15%) |
Sep 15, 2009 | 20.14 | 20.22 | 19.78 | 19.93 | 1,299,473 | -0.17(-0.86%) |
Sep 14, 2009 | 19.90 | 20.14 | 19.62 | 20.10 | 2,293,884 | -0.06(-0.30%) |
Sep 11, 2009 | 20.01 | 20.30 | 20.01 | 20.16 | 984,420 | +0.07(+0.33%) |
Sep 10, 2009 | 19.79 | 20.15 | 19.67 | 20.09 | 885,397 | +0.33(+1.67%) |
Sep 09, 2009 | 19.36 | 19.81 | 19.28 | 19.76 | 1,238,431 | +0.40(+2.09%) |
Sep 08, 2009 | 19.64 | 19.71 | 19.12 | 19.36 | 1,335,705 | -0.16(-0.84%) |
Sep 04, 2009 | 19.25 | 19.53 | 19.10 | 19.52 | 982,555 | +0.27(+1.40%) |
Sep 03, 2009 | 19.25 | 19.28 | 18.71 | 19.25 | 977,061 | +0.15(+0.78%) |
Sep 02, 2009 | 19.06 | 19.19 | 18.85 | 19.10 | 1,000,380 | -0.09(-0.47%) |
Sep 01, 2009 | 19.52 | 19.63 | 18.96 | 19.19 | 2,138,170 | -0.47(-2.40%) |
Aug 31, 2009 | 19.92 | 19.94 | 19.60 | 19.66 | 1,166,439 | -0.37(-1.83%) |
Aug 28, 2009 | 20.35 | 20.64 | 19.93 | 20.03 | 968,866 | -0.16(-0.78%) |
Aug 27, 2009 | 19.97 | 20.35 | 19.57 | 20.19 | 1,399,000 | +0.31(+1.54%) |
Aug 26, 2009 | 19.75 | 20.03 | 19.63 | 19.88 | 1,060,383 | +0.14(+0.72%) |
Aug 25, 2009 | 19.99 | 19.99 | 19.63 | 19.74 | 973,006 | +0.02(+0.11%) |
Aug 24, 2009 | 19.90 | 20.02 | 19.64 | 19.72 | 994,381 | -0.07(-0.38%) |
Aug 21, 2009 | 19.51 | 20.08 | 19.49 | 19.79 | 1,385,789 | +0.29(+1.50%) |
Aug 20, 2009 | 19.47 | 19.56 | 19.12 | 19.50 | 1,186,415 | +0.19(+0.97%) |
Aug 19, 2009 | 18.52 | 19.34 | 18.36 | 19.31 | 1,919,266 | -0.07(-0.39%) |
Aug 18, 2009 | 19.31 | 19.45 | 19.15 | 19.39 | 928,490 | +0.14(+0.74%) |
Aug 17, 2009 | 19.48 | 19.54 | 19.22 | 19.25 | 1,040,660 | -0.52(-2.61%) |
Aug 14, 2009 | 20.27 | 20.32 | 19.56 | 19.76 | 1,315,979 | -0.43(-2.11%) |
Aug 13, 2009 | 20.12 | 20.24 | 19.86 | 20.19 | 1,389,049 | +0.18(+0.90%) |
Aug 12, 2009 | 19.53 | 20.20 | 19.50 | 20.01 | 1,954,557 | +0.41(+2.10%) |
Aug 11, 2009 | 20.05 | 20.14 | 19.55 | 19.60 | 3,169,897 | -0.61(-3.04%) |
Aug 10, 2009 | 20.52 | 20.74 | 20.13 | 20.21 | 2,376,549 | -0.56(-2.70%) |
Aug 07, 2009 | 19.74 | 20.99 | 19.69 | 20.77 | 3,097,929 | +1.47(+7.59%) |
Aug 06, 2009 | 19.20 | 19.36 | 19.01 | 19.31 | 2,224,571 | +0.25(+1.33%) |
Aug 05, 2009 | 19.72 | 19.72 | 18.88 | 19.05 | 1,842,076 | -0.63(-3.19%) |
Aug 04, 2009 | 18.98 | 19.69 | 18.82 | 19.68 | 2,437,493 | +0.52(+2.69%) |
Aug 03, 2009 | 18.53 | 19.30 | 18.06 | 19.16 | 2,999,867 | +0.62(+3.35%) |
Jul 31, 2009 | 18.45 | 18.71 | 18.14 | 18.54 | 1,815,857 | +0.14(+0.77%) |
Jul 30, 2009 | 18.59 | 18.71 | 18.24 | 18.40 | 1,468,599 | +0.16(+0.86%) |
Jul 29, 2009 | 18.21 | 18.38 | 18.10 | 18.24 | 1,293,572 | -0.30(-1.61%) |
Jul 28, 2009 | 18.45 | 18.66 | 18.33 | 18.54 | 1,789,109 | -0.01(-0.08%) |
Jul 27, 2009 | 18.60 | 18.65 | 18.36 | 18.56 | 1,784,264 | -0.12(-0.64%) |
Jul 24, 2009 | 18.30 | 18.70 | 18.10 | 18.68 | 2,016 | +0.27(+1.46%) |
Jul 23, 2009 | 17.32 | 18.56 | 16.91 | 18.41 | 3,683,944 | +1.20(+6.95%) |
Jul 22, 2009 | 18.08 | 18.08 | 16.99 | 17.21 | 4,613,104 | -0.32(-1.83%) |
Jul 21, 2009 | 17.47 | 17.59 | 17.23 | 17.53 | 2,900,661 | +0.28(+1.60%) |
Jul 20, 2009 | 16.95 | 17.32 | 16.89 | 17.26 | 2,335,096 | +0.34(+1.99%) |
Jul 17, 2009 | 16.69 | 17.01 | 16.49 | 16.92 | 2,145,866 | +0.16(+0.98%) |
Jul 16, 2009 | 16.28 | 16.83 | 16.19 | 16.75 | 3,646,661 | -0.16(-0.97%) |
Jul 15, 2009 | 16.20 | 16.99 | 16.19 | 16.92 | 2,363,618 | +0.94(+5.90%) |
Jul 14, 2009 | 15.81 | 15.99 | 15.63 | 15.98 | 1,230,470 | +0.21(+1.33%) |
Jul 13, 2009 | 15.51 | 15.80 | 15.51 | 15.77 | 2,332,313 | +0.18(+1.15%) |
Jul 10, 2009 | 15.53 | 15.90 | 15.50 | 15.59 | 1,998,989 | -0.10(-0.67%) |
Jul 09, 2009 | 15.46 | 15.89 | 15.33 | 15.69 | 3,301,028 | +0.31(+1.99%) |
Jul 08, 2009 | 15.67 | 15.69 | 15.14 | 15.39 | 2,957,500 | -0.12(-0.77%) |
Jul 07, 2009 | 15.98 | 16.08 | 15.48 | 15.51 | 2,258,570 | -0.63(-3.89%) |
Jul 06, 2009 | 16.04 | 16.27 | 15.74 | 16.13 | 2,531,046 | +0.16(+1.03%) |
Jul 02, 2009 | 17.26 | 17.64 | 15.97 | 15.97 | 2,850,060 | -1.67(-9.46%) |
Jul 01, 2009 | 17.70 | 18.09 | 17.45 | 17.64 | 2,812,575 | -0.03(-0.17%) |
Jun 30, 2009 | 17.45 | 17.74 | 17.38 | 17.67 | 2,908,268 | +0.20(+1.16%) |
Jun 29, 2009 | 17.31 | 17.61 | 17.07 | 17.47 | 1,748,202 | +0.11(+0.65%) |
Jun 26, 2009 | 17.13 | 17.47 | 17.02 | 17.35 | 2,916,777 | +0.18(+1.05%) |
Jun 25, 2009 | 16.72 | 17.20 | 16.69 | 17.17 | 2,786,434 | +0.87(+5.32%) |
Jun 24, 2009 | 16.22 | 16.46 | 16.14 | 16.31 | 1,228,473 | +0.24(+1.49%) |
Jun 23, 2009 | 16.27 | 16.38 | 15.90 | 16.07 | 1,390,517 | -0.08(-0.51%) |
Jun 22, 2009 | 16.41 | 16.49 | 16.15 | 16.15 | 1,432,281 | -0.38(-2.31%) |
Jun 19, 2009 | 16.76 | 16.92 | 16.44 | 16.53 | 2,627,268 | -0.03(-0.18%) |
Jun 18, 2009 | 16.37 | 16.61 | 16.25 | 16.56 | 1,294,135 | +0.11(+0.68%) |
Jun 17, 2009 | 16.17 | 16.60 | 15.98 | 16.45 | 1,673,411 | +0.25(+1.52%) |
Jun 16, 2009 | 16.52 | 16.66 | 16.16 | 16.20 | 1,759,045 | -0.28(-1.68%) |
Jun 15, 2009 | 16.59 | 16.80 | 16.28 | 16.48 | 2,183,853 | -0.35(-2.09%) |
Jun 12, 2009 | 17.09 | 17.09 | 16.51 | 16.83 | 2,458,598 | -0.35(-2.05%) |
Jun 11, 2009 | 17.11 | 17.36 | 17.10 | 17.18 | 1,917,598 | +0.13(+0.75%) |
Jun 10, 2009 | 17.61 | 17.62 | 16.80 | 17.05 | 1,972,591 | -0.26(-1.51%) |
Jun 09, 2009 | 17.38 | 17.51 | 17.14 | 17.32 | 2,295,801 | +0.02(+0.13%) |
Jun 08, 2009 | 16.87 | 17.47 | 16.87 | 17.29 | 1,942,636 | +0.20(+1.18%) |
Jun 05, 2009 | 16.82 | 17.29 | 16.75 | 17.09 | 2,909,057 | +0.58(+3.49%) |
Jun 04, 2009 | 16.69 | 16.76 | 16.27 | 16.52 | 1,895,059 | -0.04(-0.27%) |
Jun 03, 2009 | 16.99 | 17.14 | 16.44 | 16.56 | 2,184,379 | -0.55(-3.23%) |
Jun 02, 2009 | 16.83 | 17.27 | 16.81 | 17.11 | 1,783,674 | +0.19(+1.15%) |
Jun 01, 2009 | 16.26 | 16.96 | 16.13 | 16.92 | 2,075,885 | +0.92(+5.75%) |
May 29, 2009 | 15.83 | 16.11 | 15.70 | 16.00 | 1,856,340 | +0.21(+1.33%) |
May 28, 2009 | 16.03 | 16.19 | 15.33 | 15.79 | 2,364,312 | -0.04(-0.28%) |
May 27, 2009 | 16.43 | 16.56 | 15.83 | 15.83 | 2,030,545 | -0.61(-3.68%) |
May 26, 2009 | 15.51 | 16.65 | 15.49 | 16.44 | 3,335,536 | +0.25(+1.52%) |
May 22, 2009 | 16.40 | 16.51 | 16.07 | 16.19 | 1,508,494 | -0.20(-1.23%) |
May 21, 2009 | 16.65 | 16.65 | 16.22 | 16.40 | 2,568,435 | -0.40(-2.40%) |
May 20, 2009 | 16.99 | 17.22 | 16.75 | 16.80 | 1,827,122 | -0.07(-0.40%) |
May 19, 2009 | 16.83 | 17.08 | 16.58 | 16.87 | 1,757,834 | -0.01(-0.04%) |
May 18, 2009 | 16.52 | 16.89 | 16.21 | 16.87 | 1,905,232 | +0.54(+3.28%) |
May 15, 2009 | 16.45 | 16.67 | 16.27 | 16.34 | 2,324,282 | -0.18(-1.08%) |
May 14, 2009 | 16.55 | 16.66 | 16.29 | 16.52 | 1,567,879 | +0.05(+0.32%) |
May 13, 2009 | 16.95 | 17.02 | 16.36 | 16.46 | 3,591,844 | -0.80(-4.65%) |
May 12, 2009 | 17.86 | 17.93 | 17.08 | 17.27 | 3,536,713 | -0.45(-2.56%) |
May 11, 2009 | 17.70 | 18.03 | 17.57 | 17.72 | 3,624,615 | +0.02(+0.13%) |
May 08, 2009 | 17.70 | 17.86 | 17.45 | 17.70 | 1,810,576 | +0.26(+1.51%) |
May 07, 2009 | 17.86 | 17.86 | 17.36 | 17.44 | 3,043,853 | -0.31(-1.74%) |
May 06, 2009 | 17.72 | 17.86 | 17.49 | 17.74 | 2,851,825 | +0.23(+1.32%) |
May 05, 2009 | 17.60 | 17.91 | 17.32 | 17.51 | 2,447,968 | -0.18(-1.01%) |
May 04, 2009 | 17.51 | 17.70 | 17.50 | 17.69 | 3,055,095 | +0.01(+0.08%) |
May 01, 2009 | 18.04 | 18.04 | 17.50 | 17.68 | 2,649,337 | -0.19(-1.08%) |
Apr 30, 2009 | 18.15 | 18.57 | 17.82 | 17.87 | 3,375,812 | -0.13(-0.74%) |
Apr 29, 2009 | 17.14 | 18.21 | 17.04 | 18.00 | 2,867,294 | +1.08(+6.37%) |
Apr 28, 2009 | 16.90 | 17.45 | 16.70 | 16.93 | 3,372,988 | -0.22(-1.26%) |
Apr 27, 2009 | 16.82 | 17.53 | 16.82 | 17.14 | 3,788,052 | -0.31(-1.79%) |
Apr 24, 2009 | 15.74 | 17.54 | 15.74 | 17.45 | 4,915,496 | +1.55(+9.78%) |
Apr 23, 2009 | 17.54 | 17.54 | 15.66 | 15.90 | 7,107,174 | -1.64(-9.33%) |
Apr 22, 2009 | 16.64 | 18.27 | 16.45 | 17.54 | 6,079,721 | +1.07(+6.51%) |
Apr 21, 2009 | 14.97 | 16.48 | 14.72 | 16.46 | 5,481,018 | +1.38(+9.12%) |
Apr 20, 2009 | 15.73 | 15.73 | 15.06 | 15.09 | 2,344,080 | -0.91(-5.67%) |
Apr 17, 2009 | 15.56 | 16.04 | 15.42 | 16.00 | 2,610,628 | +0.51(+3.27%) |
Apr 16, 2009 | 14.98 | 15.58 | 14.80 | 15.49 | 1,591,380 | +0.59(+3.94%) |
Apr 15, 2009 | 14.49 | 14.93 | 14.40 | 14.90 | 1,462,182 | +0.33(+2.25%) |
Apr 14, 2009 | 14.82 | 15.00 | 14.48 | 14.58 | 2,006,693 | -0.45(-3.02%) |
Apr 13, 2009 | 15.16 | 15.22 | 14.81 | 15.03 | 2,216,333 | -0.24(-1.56%) |
Apr 09, 2009 | 15.33 | 15.33 | 14.12 | 15.27 | 2,154,440 | +1.04(+7.32%) |
Apr 08, 2009 | 14.08 | 14.27 | 13.81 | 14.23 | 1,617,290 | +0.15(+1.06%) |
Apr 07, 2009 | 14.32 | 14.42 | 13.96 | 14.08 | 1,771,103 | -0.47(-3.22%) |
Apr 06, 2009 | 14.81 | 14.83 | 14.31 | 14.55 | 1,970,495 | -0.30(-2.00%) |
Apr 03, 2009 | 14.70 | 14.87 | 14.42 | 14.84 | 2,592,047 | +0.14(+0.96%) |
Apr 02, 2009 | 13.88 | 14.99 | 13.67 | 14.70 | 5,598,221 | +1.14(+8.39%) |
Apr 01, 2009 | 13.10 | 13.61 | 12.61 | 13.56 | 4,536,393 | +0.30(+2.24%) |
Mar 31, 2009 | 13.17 | 13.53 | 13.05 | 13.27 | 3,131,485 | +0.30(+2.35%) |
Mar 30, 2009 | 13.38 | 13.61 | 12.83 | 12.96 | 3,046,013 | -1.10(-7.83%) |
Mar 26, 2009 | 13.26 | 14.10 | 13.21 | 14.06 | 3,826,626 | +0.96(+7.32%) |
Mar 25, 2009 | 13.16 | 13.59 | 12.71 | 13.10 | 3,162,112 | +0.07(+0.51%) |
Mar 24, 2009 | 13.33 | 13.53 | 13.03 | 13.04 | 2,363,141 | -0.47(-3.47%) |
Mar 23, 2009 | 13.02 | 13.50 | 13.02 | 13.50 | 1,856,375 | +1.03(+8.23%) |
Mar 20, 2009 | 12.88 | 12.97 | 12.46 | 12.48 | 4,123,544 | -0.26(-2.04%) |
Mar 19, 2009 | 13.05 | 13.07 | 12.63 | 12.74 | 2,380,166 | -0.18(-1.42%) |
Mar 18, 2009 | 12.38 | 13.08 | 12.24 | 12.92 | 3,088,438 | +0.50(+3.99%) |
Mar 17, 2009 | 12.11 | 12.42 | 11.97 | 12.42 | 2,355,184 | +0.36(+3.02%) |
Mar 16, 2009 | 12.31 | 12.48 | 12.02 | 12.06 | 2,263,800 | -0.19(-1.58%) |
Mar 13, 2009 | 12.28 | 12.46 | 11.93 | 12.25 | 0 | -0.12(-0.96%) |
Mar 12, 2009 | 11.58 | 12.43 | 11.41 | 12.37 | 3,373,197 | +0.74(+6.40%) |
Mar 11, 2009 | 11.70 | 11.94 | 11.49 | 11.63 | 2,864,075 | -0.03(-0.26%) |
Mar 10, 2009 | 10.87 | 11.66 | 10.68 | 11.66 | 4,550,517 | +0.90(+8.37%) |
Mar 09, 2009 | 10.58 | 10.91 | 10.58 | 10.76 | 2,504,490 | +0.04(+0.35%) |
Mar 06, 2009 | 10.91 | 11.12 | 10.46 | 10.72 | 0 | -0.22(-1.97%) |
Mar 05, 2009 | 11.06 | 11.14 | 10.76 | 10.94 | 4,344,705 | -0.23(-2.06%) |
Mar 04, 2009 | 11.04 | 11.35 | 10.80 | 11.17 | 3,401,024 | +0.35(+3.23%) |
Mar 02, 2009 | 11.13 | 11.23 | 10.71 | 10.82 | 6,012,712 | -0.62(-5.40%) |
Feb 27, 2009 | 11.53 | 11.72 | 11.28 | 11.44 | 0 | -0.18(-1.54%) |
Feb 26, 2009 | 12.16 | 12.16 | 11.52 | 11.61 | 3,793,871 | -0.29(-2.44%) |
Feb 25, 2009 | 12.16 | 12.16 | 11.68 | 11.90 | 2,732,850 | -0.33(-2.74%) |
Feb 24, 2009 | 12.08 | 12.38 | 11.81 | 12.24 | 3,395,112 | +0.31(+2.62%) |
Feb 23, 2009 | 12.42 | 12.48 | 11.83 | 11.93 | 3,687,355 | -0.46(-3.72%) |
Feb 20, 2009 | 12.11 | 12.48 | 11.90 | 12.39 | 0 | +0.14(+1.15%) |
Feb 19, 2009 | 12.58 | 12.90 | 12.22 | 12.25 | 2,344,340 | -0.31(-2.43%) |
Feb 18, 2009 | 12.31 | 12.62 | 12.18 | 12.55 | 3,043,099 | +0.19(+1.50%) |
Feb 17, 2009 | 12.40 | 12.77 | 12.34 | 12.37 | 3,357,437 | -0.68(-5.19%) |
Feb 13, 2009 | 13.22 | 13.48 | 13.03 | 13.04 | 0 | -0.19(-1.46%) |
Feb 12, 2009 | 12.69 | 13.29 | 12.54 | 13.24 | 3,337,673 | +0.22(+1.66%) |
Feb 11, 2009 | 12.83 | 13.18 | 12.74 | 13.02 | 2,439,391 | +0.09(+0.69%) |
Feb 10, 2009 | 13.30 | 13.61 | 12.80 | 12.93 | 2,555,033 | -0.55(-4.08%) |
Feb 09, 2009 | 13.50 | 13.71 | 13.36 | 13.48 | 2,024,751 | -0.07(-0.55%) |
Feb 06, 2009 | 12.90 | 13.67 | 12.88 | 13.56 | 0 | +0.55(+4.23%) |
Feb 05, 2009 | 12.42 | 13.07 | 12.37 | 13.01 | 2,801,360 | +0.48(+3.80%) |
Feb 04, 2009 | 12.83 | 13.09 | 12.48 | 12.53 | 2,946,343 | -0.11(-0.88%) |
Feb 03, 2009 | 12.42 | 12.73 | 12.20 | 12.64 | 3,596,095 | +0.42(+3.41%) |
Feb 02, 2009 | 12.54 | 12.57 | 12.11 | 12.22 | 4,103,927 | -0.39(-3.07%) |
Jan 30, 2009 | 12.77 | 13.05 | 12.54 | 12.61 | 0 | -0.13(-1.05%) |
Jan 29, 2009 | 13.14 | 13.34 | 12.71 | 12.74 | 5,916,205 | -0.97(-7.05%) |
Jan 28, 2009 | 13.69 | 14.05 | 13.56 | 13.71 | 4,179,229 | +0.22(+1.60%) |
Jan 27, 2009 | 13.17 | 13.52 | 13.01 | 13.50 | 3,061,160 | +0.39(+3.01%) |
Jan 26, 2009 | 13.04 | 13.29 | 12.83 | 13.10 | 2,117,771 | +0.16(+1.27%) |
Jan 23, 2009 | 12.72 | 13.12 | 12.56 | 12.94 | 0 | -0.10(-0.80%) |
Jan 22, 2009 | 13.35 | 13.35 | 12.72 | 13.04 | 2,393,928 | -0.34(-2.56%) |
Jan 21, 2009 | 13.35 | 13.45 | 12.70 | 13.38 | 3,346,775 | +0.33(+2.51%) |
Jan 20, 2009 | 13.73 | 13.85 | 13.02 | 13.06 | 2,016,137 | -0.78(-5.65%) |
Jan 16, 2009 | 14.09 | 14.09 | 13.39 | 13.84 | 0 | -0.01(-0.05%) |
Jan 15, 2009 | 13.44 | 14.14 | 12.85 | 13.85 | 3,396,463 | +0.47(+3.50%) |
Jan 14, 2009 | 14.02 | 14.02 | 13.27 | 13.38 | 3,682,326 | -0.78(-5.52%) |
Jan 13, 2009 | 13.96 | 14.23 | 13.75 | 14.16 | 3,240,627 | +0.19(+1.38%) |
Jan 12, 2009 | 14.19 | 14.21 | 13.80 | 13.96 | 3,019,087 | -0.28(-1.98%) |
Jan 09, 2009 | 14.63 | 14.80 | 14.07 | 14.25 | 2,211,107 | -0.39(-2.64%) |
Jan 08, 2009 | 14.27 | 14.73 | 14.11 | 14.63 | 3,209,756 | +0.02(+0.15%) |
Jan 07, 2009 | 15.18 | 15.18 | 14.38 | 14.61 | 2,739,548 | -0.80(-5.17%) |
Jan 06, 2009 | 15.51 | 15.74 | 15.25 | 15.41 | 2,901,027 | +0.05(+0.34%) |
Jan 05, 2009 | 15.75 | 15.82 | 15.12 | 15.36 | 3,385,952 | -0.53(-3.33%) |
Jan 02, 2009 | 15.69 | 15.96 | 15.37 | 15.88 | 0 | +0.39(+2.55%) |
Jan 01, 2009 | 14.99 | 15.63 | 14.91 | 15.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.99 | 15.63 | 14.91 | 15.49 | 2,384,119 | +0.61(+4.10%) |
Dec 30, 2008 | 14.37 | 14.89 | 14.29 | 14.88 | 2,042,071 | +0.64(+4.49%) |
Dec 29, 2008 | 14.07 | 14.49 | 14.05 | 14.24 | 1,085,609 | -0.09(-0.62%) |
Dec 26, 2008 | 14.17 | 14.34 | 14.10 | 14.33 | 0 | +0.23(+1.64%) |
Dec 24, 2008 | 14.30 | 14.30 | 13.99 | 14.10 | 631,881 | +0.05(+0.37%) |
Dec 23, 2008 | 14.31 | 14.39 | 13.94 | 14.05 | 2,233,737 | +0.11(+0.80%) |
Dec 22, 2008 | 14.60 | 14.69 | 13.54 | 13.94 | 2,860,475 | -0.82(-5.55%) |
Dec 19, 2008 | 14.60 | 14.98 | 14.47 | 14.75 | 2,703,150 | +0.25(+1.69%) |
Dec 18, 2008 | 14.63 | 14.85 | 14.28 | 14.51 | 2,445,086 | -0.08(-0.56%) |
Dec 17, 2008 | 14.14 | 14.72 | 13.92 | 14.59 | 2,356,259 | +0.31(+2.14%) |
Dec 16, 2008 | 13.62 | 14.36 | 13.35 | 14.28 | 3,034,960 | +0.92(+6.84%) |
Dec 15, 2008 | 13.65 | 13.67 | 13.16 | 13.37 | 2,339,645 | -0.18(-1.32%) |
Dec 12, 2008 | 13.42 | 13.86 | 13.26 | 13.55 | 0 | -0.07(-0.55%) |
Dec 11, 2008 | 14.43 | 14.50 | 13.50 | 13.62 | 2,381,526 | -1.07(-7.29%) |
Dec 10, 2008 | 14.45 | 14.98 | 14.18 | 14.69 | 3,433,168 | +0.45(+3.19%) |
Dec 09, 2008 | 14.50 | 14.71 | 14.07 | 14.24 | 4,389,891 | -0.22(-1.49%) |
Dec 08, 2008 | 14.87 | 15.59 | 14.29 | 14.46 | 4,364,879 | -0.42(-2.80%) |
Dec 05, 2008 | 13.84 | 14.88 | 13.40 | 14.87 | 0 | +0.86(+6.10%) |
Dec 04, 2008 | 14.28 | 14.67 | 13.73 | 14.02 | 2,787,303 | -0.53(-3.63%) |
Dec 03, 2008 | 14.17 | 14.81 | 13.92 | 14.55 | 2,811,379 | +0.10(+0.67%) |
Dec 02, 2008 | 14.29 | 14.61 | 13.86 | 14.45 | 2,583,345 | +0.38(+2.70%) |
Dec 01, 2008 | 15.07 | 15.16 | 14.07 | 14.07 | 2,522,391 | -1.47(-9.48%) |
Nov 28, 2008 | 15.01 | 15.74 | 14.95 | 15.54 | 1,143,565 | +0.54(+3.62%) |
Nov 26, 2008 | 13.98 | 15.22 | 13.83 | 15.00 | 2,889,417 | +0.85(+5.99%) |
Nov 25, 2008 | 14.19 | 14.33 | 13.62 | 14.15 | 3,413,637 | +0.35(+2.53%) |
Nov 24, 2008 | 12.39 | 13.97 | 12.39 | 13.80 | 4,958,501 | +0.20(+1.48%) |
Nov 21, 2008 | 12.58 | 13.67 | 12.16 | 13.60 | 3,993,162 | +1.21(+9.72%) |
Nov 20, 2008 | 12.86 | 13.73 | 12.31 | 12.40 | 4,381,281 | -0.65(-5.02%) |
Nov 19, 2008 | 13.68 | 13.87 | 13.00 | 13.05 | 2,588,097 | -0.58(-4.26%) |
Nov 18, 2008 | 13.39 | 13.74 | 13.28 | 13.63 | 3,305,047 | +0.31(+2.35%) |
Nov 17, 2008 | 13.08 | 13.59 | 12.86 | 13.32 | 2,166,048 | +0.07(+0.50%) |
Nov 14, 2008 | 14.05 | 14.19 | 13.23 | 13.25 | 0 | -1.06(-7.38%) |
Nov 13, 2008 | 13.00 | 14.31 | 12.49 | 14.31 | 3,055,765 | +1.42(+11.03%) |
Nov 12, 2008 | 13.16 | 13.33 | 12.86 | 12.89 | 2,781,452 | -0.50(-3.72%) |
Nov 11, 2008 | 13.19 | 13.76 | 12.99 | 13.38 | 2,479,122 | +0.00(+0.00%) |
Nov 10, 2008 | 13.91 | 14.06 | 13.33 | 13.38 | 2,393,971 | -0.22(-1.59%) |
Nov 07, 2008 | 13.30 | 13.62 | 13.30 | 13.60 | 0 | +0.32(+2.41%) |
Nov 06, 2008 | 13.85 | 14.08 | 13.18 | 13.28 | 2,624,098 | -0.70(-5.00%) |
Nov 05, 2008 | 14.88 | 14.88 | 13.95 | 13.98 | 2,704,335 | -0.94(-6.28%) |
Nov 04, 2008 | 14.60 | 14.92 | 14.18 | 14.92 | 2,550,960 | +0.63(+4.43%) |
Nov 03, 2008 | 13.96 | 14.36 | 13.94 | 14.28 | 1,627,213 | +0.25(+1.75%) |
Oct 31, 2008 | 13.47 | 14.28 | 13.38 | 14.04 | 0 | +0.46(+3.40%) |
Oct 30, 2008 | 14.13 | 14.13 | 12.91 | 13.58 | 2,571,747 | +0.75(+5.86%) |
Oct 29, 2008 | 12.86 | 13.53 | 12.41 | 12.83 | 2,122,480 | -0.06(-0.46%) |
Oct 28, 2008 | 11.96 | 12.89 | 11.37 | 12.89 | 3,680,866 | +1.02(+8.59%) |
Oct 27, 2008 | 11.49 | 12.34 | 11.20 | 11.87 | 3,265,168 | +0.13(+1.08%) |
Oct 24, 2008 | 10.91 | 12.05 | 10.91 | 11.74 | 0 | -0.45(-3.72%) |
Oct 23, 2008 | 11.32 | 12.52 | 10.65 | 12.19 | 7,031,553 | -0.68(-5.31%) |
Oct 22, 2008 | 13.67 | 13.77 | 12.43 | 12.88 | 4,192,975 | -1.05(-7.53%) |
Oct 21, 2008 | 14.36 | 14.84 | 13.92 | 13.93 | 1,986,245 | -0.87(-5.88%) |
Oct 20, 2008 | 13.69 | 14.80 | 13.67 | 14.80 | 1,976,541 | +0.94(+6.76%) |
Oct 17, 2008 | 13.26 | 14.49 | 12.66 | 13.86 | 0 | -0.04(-0.32%) |
Oct 16, 2008 | 13.15 | 13.91 | 12.83 | 13.91 | 4,420,126 | +0.60(+4.53%) |
Oct 15, 2008 | 14.38 | 14.51 | 13.28 | 13.30 | 2,121,022 | -1.42(-9.65%) |
Oct 14, 2008 | 16.32 | 16.32 | 14.14 | 14.72 | 4,067,241 | -0.55(-3.60%) |
Oct 13, 2008 | 14.11 | 15.44 | 14.11 | 15.27 | 2,791,206 | +0.57(+3.90%) |
Oct 10, 2008 | 13.01 | 15.57 | 11.92 | 14.70 | 0 | +0.96(+6.98%) |
Oct 09, 2008 | 14.41 | 15.21 | 13.74 | 13.74 | 2,554,688 | -1.30(-8.65%) |
Oct 08, 2008 | 14.49 | 15.66 | 14.49 | 15.04 | 2,772,561 | -0.01(-0.05%) |
Oct 07, 2008 | 15.88 | 16.10 | 14.90 | 15.05 | 2,615,207 | -0.61(-3.90%) |
Oct 06, 2008 | 15.34 | 15.88 | 14.63 | 15.66 | 3,477,036 | -0.23(-1.45%) |
Oct 03, 2008 | 16.85 | 16.88 | 15.85 | 15.89 | 0 | -0.55(-3.35%) |
Oct 02, 2008 | 17.57 | 17.72 | 16.44 | 16.44 | 2,107,584 | -1.29(-7.26%) |