Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.73 | 18.59 | 17.67 | 18.34 | 22,621,130 | +0.53(+2.99%) |
Sep 29, 2009 | 17.83 | 18.01 | 17.76 | 17.81 | 7,471,001 | -0.08(-0.42%) |
Sep 28, 2009 | 17.70 | 17.93 | 17.67 | 17.89 | 7,301,620 | +0.23(+1.29%) |
Sep 25, 2009 | 17.96 | 17.96 | 17.66 | 17.66 | 9,139,231 | -0.34(-1.90%) |
Sep 24, 2009 | 17.97 | 18.08 | 17.74 | 18.00 | 9,329,533 | +0.11(+0.61%) |
Sep 23, 2009 | 18.22 | 18.25 | 17.89 | 17.89 | 7,660,913 | -0.33(-1.79%) |
Sep 22, 2009 | 18.41 | 18.46 | 18.20 | 18.22 | 5,721,030 | -0.15(-0.80%) |
Sep 21, 2009 | 18.49 | 18.66 | 18.33 | 18.36 | 10,800,151 | -0.51(-2.71%) |
Sep 18, 2009 | 18.71 | 18.98 | 18.61 | 18.87 | 9,033,470 | +0.29(+1.58%) |
Sep 17, 2009 | 18.45 | 18.70 | 18.45 | 18.58 | 10,558,717 | +0.30(+1.63%) |
Sep 16, 2009 | 18.31 | 18.54 | 18.25 | 18.28 | 9,912,555 | +0.02(+0.09%) |
Sep 15, 2009 | 18.14 | 18.45 | 18.14 | 18.27 | 11,772,686 | +0.09(+0.48%) |
Sep 14, 2009 | 17.99 | 18.25 | 17.99 | 18.18 | 9,620,162 | +0.03(+0.18%) |
Sep 11, 2009 | 18.22 | 18.23 | 17.85 | 18.15 | 13,440,412 | -0.07(-0.39%) |
Sep 10, 2009 | 18.25 | 18.31 | 18.02 | 18.22 | 11,482,062 | -0.04(-0.21%) |
Sep 09, 2009 | 18.40 | 18.41 | 17.93 | 18.25 | 15,489,910 | -0.32(-1.73%) |
Sep 08, 2009 | 18.65 | 18.72 | 18.46 | 18.58 | 3,504,519 | +0.08(+0.44%) |
Sep 04, 2009 | 18.29 | 18.52 | 18.14 | 18.49 | 3,564,540 | +0.26(+1.40%) |
Sep 03, 2009 | 18.22 | 18.39 | 17.96 | 18.24 | 7,840,178 | +0.11(+0.63%) |
Sep 02, 2009 | 18.26 | 18.32 | 18.09 | 18.12 | 8,475,378 | -0.20(-1.07%) |
Sep 01, 2009 | 18.60 | 18.68 | 18.28 | 18.32 | 8,173,714 | -0.29(-1.55%) |
Aug 31, 2009 | 18.81 | 18.89 | 18.45 | 18.61 | 7,010,954 | -0.36(-1.92%) |
Aug 28, 2009 | 19.01 | 19.12 | 18.89 | 18.97 | 8,032,263 | +0.01(+0.06%) |
Aug 27, 2009 | 19.02 | 19.02 | 18.71 | 18.96 | 4,866,991 | -0.07(-0.37%) |
Aug 26, 2009 | 19.13 | 19.21 | 18.89 | 19.03 | 5,288,400 | -0.08(-0.40%) |
Aug 25, 2009 | 19.27 | 19.53 | 19.01 | 19.11 | 7,050,843 | +0.01(+0.06%) |
Aug 24, 2009 | 19.57 | 19.65 | 19.07 | 19.10 | 5,929,005 | -0.47(-2.42%) |
Aug 21, 2009 | 19.33 | 19.59 | 19.17 | 19.57 | 5,883,104 | +0.40(+2.10%) |
Aug 20, 2009 | 18.99 | 19.18 | 18.96 | 19.17 | 5,379,427 | +0.19(+1.00%) |
Aug 19, 2009 | 18.75 | 19.06 | 18.70 | 18.98 | 4,660,775 | +0.04(+0.20%) |
Aug 18, 2009 | 18.84 | 18.96 | 18.72 | 18.94 | 6,605,228 | +0.33(+1.78%) |
Aug 17, 2009 | 18.68 | 18.81 | 18.51 | 18.61 | 7,164,246 | -0.37(-1.97%) |
Aug 14, 2009 | 19.09 | 19.18 | 18.71 | 18.98 | 5,912,825 | -0.09(-0.46%) |
Aug 13, 2009 | 19.14 | 19.17 | 18.83 | 19.07 | 5,241,126 | -0.05(-0.28%) |
Aug 12, 2009 | 19.04 | 19.42 | 19.03 | 19.12 | 5,648,593 | +0.04(+0.20%) |
Aug 11, 2009 | 19.37 | 19.49 | 18.78 | 19.09 | 14,860,013 | -0.76(-3.83%) |
Aug 10, 2009 | 19.76 | 19.86 | 19.67 | 19.85 | 4,208,256 | -0.02(-0.08%) |
Aug 07, 2009 | 19.77 | 19.92 | 19.61 | 19.86 | 5,834,339 | +0.28(+1.41%) |
Aug 06, 2009 | 19.79 | 19.82 | 19.45 | 19.59 | 9,369,903 | -0.28(-1.40%) |
Aug 05, 2009 | 19.76 | 20.08 | 19.64 | 19.86 | 8,243,274 | +0.22(+1.11%) |
Aug 04, 2009 | 19.35 | 19.78 | 19.30 | 19.65 | 8,742,569 | +0.22(+1.15%) |
Aug 03, 2009 | 19.46 | 19.53 | 19.28 | 19.42 | 9,079,084 | +0.16(+0.82%) |
Jul 31, 2009 | 19.21 | 19.46 | 19.21 | 19.27 | 8,609,320 | +0.09(+0.45%) |
Jul 30, 2009 | 18.91 | 19.27 | 18.71 | 19.18 | 13,338,481 | +0.73(+3.98%) |
Jul 29, 2009 | 18.40 | 18.68 | 18.31 | 18.45 | 10,753,843 | -0.02(-0.12%) |
Jul 28, 2009 | 18.37 | 18.61 | 18.29 | 18.47 | 8,832,245 | +0.04(+0.21%) |
Jul 27, 2009 | 18.38 | 18.50 | 18.17 | 18.43 | 9,947,337 | +0.01(+0.06%) |
Jul 24, 2009 | 18.22 | 18.49 | 18.08 | 18.42 | 10,655,880 | +0.10(+0.56%) |
Jul 23, 2009 | 18.16 | 18.52 | 18.03 | 18.31 | 10,357,097 | +0.02(+0.09%) |
Jul 22, 2009 | 18.08 | 18.58 | 18.08 | 18.30 | 6,974,922 | +0.16(+0.90%) |
Jul 21, 2009 | 18.33 | 18.47 | 18.06 | 18.14 | 8,854,413 | -0.17(-0.95%) |
Jul 20, 2009 | 18.31 | 18.42 | 18.21 | 18.31 | 7,376,819 | +0.05(+0.27%) |
Jul 17, 2009 | 18.28 | 18.47 | 18.12 | 18.26 | 9,445,125 | -0.02(-0.12%) |
Jul 16, 2009 | 18.49 | 18.62 | 18.11 | 18.28 | 18,103,002 | -0.22(-1.17%) |
Jul 15, 2009 | 18.69 | 18.90 | 18.27 | 18.50 | 44,730,836 | -1.18(-6.02%) |
Jul 14, 2009 | 19.54 | 19.91 | 19.27 | 19.68 | 15,274,443 | +0.30(+1.57%) |
Jul 13, 2009 | 19.25 | 19.42 | 19.22 | 19.38 | 8,310,916 | +0.37(+1.97%) |
Jul 10, 2009 | 18.93 | 19.28 | 18.79 | 19.00 | 6,476,664 | -0.01(-0.06%) |
Jul 09, 2009 | 19.19 | 19.21 | 18.81 | 19.02 | 6,519,263 | -0.11(-0.60%) |
Jul 08, 2009 | 18.81 | 19.19 | 18.80 | 19.13 | 11,560,463 | +0.39(+2.06%) |
Jul 07, 2009 | 19.09 | 19.09 | 18.69 | 18.74 | 6,814,701 | -0.19(-1.00%) |
Jul 06, 2009 | 18.52 | 19.09 | 18.50 | 18.93 | 8,270,476 | +0.33(+1.75%) |
Jul 02, 2009 | 18.94 | 18.96 | 18.61 | 18.61 | 8,737,001 | -0.42(-2.20%) |
Jul 01, 2009 | 18.87 | 19.25 | 18.65 | 19.03 | 11,597,973 | +0.91(+5.04%) |
Jun 30, 2009 | 18.14 | 18.32 | 17.96 | 18.11 | 9,284,081 | +0.01(+0.06%) |
Jun 29, 2009 | 18.13 | 18.24 | 17.83 | 18.10 | 6,502,706 | +0.05(+0.27%) |
Jun 26, 2009 | 18.18 | 18.23 | 17.90 | 18.05 | 10,619,589 | -0.22(-1.22%) |
Jun 25, 2009 | 18.09 | 18.42 | 18.01 | 18.28 | 8,754,354 | +0.58(+3.29%) |
Jun 24, 2009 | 18.16 | 18.16 | 17.52 | 17.70 | 11,730,166 | -0.07(-0.37%) |
Jun 23, 2009 | 18.18 | 18.20 | 17.71 | 17.76 | 6,910,217 | -0.37(-2.07%) |
Jun 22, 2009 | 18.56 | 18.65 | 17.96 | 18.14 | 8,566,767 | -0.60(-3.19%) |
Jun 19, 2009 | 18.68 | 18.93 | 18.58 | 18.73 | 8,727,238 | +0.23(+1.23%) |
Jun 18, 2009 | 18.54 | 18.83 | 18.36 | 18.50 | 4,525,988 | +0.03(+0.15%) |
Jun 17, 2009 | 18.40 | 18.70 | 18.25 | 18.48 | 6,671,537 | +0.08(+0.44%) |
Jun 16, 2009 | 18.87 | 18.87 | 18.27 | 18.40 | 5,311,570 | -0.37(-1.97%) |
Jun 15, 2009 | 18.86 | 18.86 | 18.51 | 18.77 | 6,764,300 | -0.26(-1.34%) |
Jun 12, 2009 | 18.52 | 19.04 | 18.46 | 19.02 | 6,952,413 | +0.44(+2.37%) |
Jun 11, 2009 | 18.89 | 19.08 | 18.56 | 18.58 | 6,516,156 | -0.31(-1.64%) |
Jun 10, 2009 | 19.44 | 19.62 | 18.68 | 18.89 | 7,889,444 | -0.46(-2.36%) |
Jun 09, 2009 | 19.44 | 19.65 | 19.22 | 19.35 | 4,305,327 | -0.07(-0.36%) |
Jun 08, 2009 | 19.14 | 19.56 | 19.06 | 19.42 | 6,038,219 | -0.01(-0.06%) |
Jun 05, 2009 | 19.68 | 19.68 | 19.24 | 19.43 | 6,639,677 | -0.03(-0.14%) |
Jun 04, 2009 | 19.86 | 19.91 | 19.33 | 19.46 | 8,727,525 | -0.45(-2.27%) |
Jun 03, 2009 | 19.61 | 19.92 | 19.47 | 19.91 | 6,871,681 | +0.11(+0.55%) |
Jun 02, 2009 | 19.58 | 19.97 | 19.44 | 19.80 | 8,064,542 | +0.30(+1.53%) |
Jun 01, 2009 | 19.01 | 19.54 | 18.94 | 19.50 | 9,570,659 | +0.68(+3.64%) |
May 29, 2009 | 18.64 | 18.81 | 18.32 | 18.81 | 5,336,856 | +0.30(+1.61%) |
May 28, 2009 | 18.54 | 18.88 | 18.14 | 18.52 | 6,324,600 | -0.08(-0.41%) |
May 27, 2009 | 19.02 | 19.14 | 18.54 | 18.59 | 8,443,272 | -0.40(-2.09%) |
May 26, 2009 | 18.47 | 19.19 | 18.40 | 18.99 | 12,493,648 | +0.60(+3.25%) |
May 22, 2009 | 18.22 | 18.68 | 17.98 | 18.39 | 10,448,086 | +0.35(+1.93%) |
May 21, 2009 | 18.18 | 18.32 | 17.89 | 18.04 | 8,413,383 | -0.38(-2.06%) |
May 20, 2009 | 18.78 | 19.02 | 18.34 | 18.42 | 8,505,345 | -0.25(-1.34%) |
May 19, 2009 | 18.74 | 18.86 | 18.43 | 18.67 | 10,438,275 | -0.05(-0.29%) |
May 18, 2009 | 18.22 | 18.75 | 17.97 | 18.73 | 9,569,421 | +0.71(+3.95%) |
May 15, 2009 | 17.47 | 18.30 | 17.47 | 18.02 | 13,707,439 | +0.54(+3.08%) |
May 14, 2009 | 17.23 | 17.79 | 17.23 | 17.48 | 9,832,769 | +0.30(+1.77%) |
May 13, 2009 | 17.66 | 17.68 | 17.14 | 17.17 | 8,097,373 | -0.72(-4.04%) |
May 12, 2009 | 18.44 | 18.47 | 17.74 | 17.90 | 8,397,233 | -0.41(-2.26%) |
May 11, 2009 | 18.22 | 18.52 | 18.09 | 18.31 | 7,707,432 | -0.12(-0.65%) |
May 08, 2009 | 18.64 | 18.72 | 18.05 | 18.43 | 8,402,068 | +0.09(+0.47%) |
May 07, 2009 | 19.29 | 19.38 | 18.27 | 18.34 | 10,964,827 | -0.86(-4.50%) |
May 06, 2009 | 19.29 | 19.29 | 18.60 | 19.21 | 15,053,661 | +0.08(+0.40%) |
May 05, 2009 | 18.36 | 19.21 | 18.36 | 19.13 | 11,685,541 | +0.63(+3.41%) |
May 04, 2009 | 18.41 | 18.52 | 18.36 | 18.50 | 13,574,529 | +0.52(+2.87%) |
May 01, 2009 | 18.14 | 18.30 | 17.86 | 17.98 | 8,241,256 | -0.14(-0.75%) |
Apr 30, 2009 | 18.59 | 18.78 | 18.02 | 18.12 | 9,637,304 | -0.27(-1.45%) |
Apr 29, 2009 | 18.45 | 18.64 | 18.25 | 18.39 | 9,633,177 | +0.02(+0.09%) |
Apr 28, 2009 | 18.22 | 18.67 | 18.22 | 18.37 | 9,817,963 | -0.39(-2.09%) |
Apr 27, 2009 | 18.31 | 19.02 | 18.27 | 18.76 | 10,284,186 | -0.18(-0.97%) |
Apr 24, 2009 | 18.82 | 19.15 | 18.53 | 18.94 | 12,747,421 | +0.19(+1.01%) |
Apr 23, 2009 | 18.35 | 19.12 | 18.23 | 18.75 | 22,389,332 | +1.32(+7.57%) |
Apr 22, 2009 | 17.87 | 17.91 | 17.14 | 17.43 | 14,445,489 | -0.01(-0.06%) |
Apr 21, 2009 | 16.86 | 17.54 | 16.86 | 17.45 | 9,557,652 | +0.42(+2.49%) |
Apr 20, 2009 | 17.33 | 17.33 | 16.96 | 17.02 | 9,276,353 | -0.40(-2.31%) |
Apr 17, 2009 | 17.36 | 17.72 | 17.34 | 17.42 | 11,974,799 | +0.14(+0.79%) |
Apr 16, 2009 | 16.58 | 17.44 | 16.45 | 17.29 | 10,927,710 | +0.85(+5.16%) |
Apr 15, 2009 | 16.30 | 16.59 | 15.90 | 16.44 | 14,848,463 | +0.41(+2.58%) |
Apr 14, 2009 | 16.20 | 16.30 | 16.02 | 16.03 | 11,578,276 | -0.27(-1.63%) |
Apr 13, 2009 | 16.49 | 16.49 | 16.21 | 16.29 | 7,111,456 | -0.16(-0.96%) |
Apr 09, 2009 | 16.38 | 16.55 | 16.28 | 16.45 | 9,551,215 | +0.41(+2.54%) |
Apr 08, 2009 | 15.73 | 16.04 | 15.70 | 16.04 | 6,439,305 | +0.41(+2.61%) |
Apr 07, 2009 | 15.99 | 15.99 | 15.57 | 15.64 | 5,694,345 | -0.58(-3.58%) |
Apr 06, 2009 | 16.16 | 16.38 | 16.05 | 16.22 | 5,884,117 | -0.26(-1.58%) |
Apr 03, 2009 | 16.26 | 16.48 | 16.14 | 16.48 | 7,233,768 | +0.16(+1.00%) |
Apr 02, 2009 | 15.65 | 16.82 | 15.51 | 16.32 | 17,164,746 | +0.94(+6.11%) |
Apr 01, 2009 | 14.76 | 15.42 | 14.71 | 15.38 | 9,458,291 | +0.45(+2.98%) |
Mar 31, 2009 | 15.21 | 15.21 | 14.89 | 14.93 | 11,727,100 | -0.10(-0.65%) |
Mar 30, 2009 | 15.35 | 15.38 | 14.91 | 15.03 | 10,398,636 | -1.20(-7.37%) |
Mar 26, 2009 | 15.61 | 16.23 | 15.42 | 16.22 | 9,822,071 | +0.78(+5.03%) |
Mar 25, 2009 | 15.38 | 15.48 | 14.97 | 15.45 | 7,869,096 | +0.11(+0.71%) |
Mar 24, 2009 | 15.38 | 15.74 | 15.25 | 15.34 | 8,086,749 | -0.20(-1.26%) |
Mar 23, 2009 | 14.99 | 15.54 | 14.97 | 15.53 | 9,289,999 | +1.08(+7.44%) |
Mar 20, 2009 | 14.80 | 14.90 | 14.26 | 14.46 | 9,413,148 | -0.14(-0.97%) |
Mar 19, 2009 | 15.20 | 15.20 | 14.47 | 14.60 | 9,244,286 | -0.41(-2.70%) |
Mar 18, 2009 | 14.81 | 15.14 | 14.63 | 15.00 | 10,966,132 | +0.13(+0.86%) |
Mar 17, 2009 | 14.46 | 14.88 | 14.39 | 14.88 | 7,576,812 | +0.40(+2.74%) |
Mar 16, 2009 | 14.76 | 14.90 | 14.44 | 14.48 | 7,802,646 | -0.18(-1.22%) |
Mar 13, 2009 | 14.57 | 14.71 | 14.34 | 14.66 | 0 | +0.14(+0.94%) |
Mar 12, 2009 | 13.80 | 14.61 | 13.62 | 14.52 | 10,247,154 | +0.72(+5.24%) |
Mar 11, 2009 | 13.62 | 13.93 | 13.30 | 13.80 | 10,196,840 | +0.25(+1.84%) |
Mar 10, 2009 | 13.01 | 13.58 | 12.85 | 13.55 | 10,708,420 | +0.80(+6.26%) |
Mar 09, 2009 | 13.06 | 13.26 | 12.70 | 12.75 | 11,368,319 | -0.56(-4.20%) |
Mar 06, 2009 | 13.42 | 13.53 | 13.02 | 13.31 | 0 | -0.08(-0.61%) |
Mar 05, 2009 | 13.64 | 13.94 | 13.34 | 13.39 | 11,752,695 | -0.58(-4.12%) |
Mar 04, 2009 | 13.60 | 14.17 | 13.54 | 13.97 | 11,132,764 | +0.41(+3.00%) |
Mar 02, 2009 | 13.97 | 14.27 | 13.53 | 13.56 | 12,981,914 | -0.72(-5.02%) |
Feb 27, 2009 | 14.20 | 14.54 | 14.14 | 14.28 | 0 | -0.23(-1.57%) |
Feb 26, 2009 | 15.19 | 15.30 | 14.50 | 14.51 | 9,582,802 | -0.56(-3.71%) |
Feb 25, 2009 | 15.16 | 15.41 | 15.00 | 15.07 | 12,654,892 | -0.20(-1.32%) |
Feb 24, 2009 | 15.01 | 15.41 | 15.01 | 15.27 | 12,647,241 | +0.35(+2.37%) |
Feb 23, 2009 | 15.54 | 15.54 | 14.86 | 14.91 | 10,849,438 | -0.37(-2.42%) |
Feb 20, 2009 | 15.30 | 15.48 | 15.04 | 15.28 | 11,195,959 | -0.27(-1.75%) |
Feb 19, 2009 | 15.79 | 16.10 | 15.48 | 15.55 | 7,382,985 | -0.17(-1.07%) |
Feb 18, 2009 | 15.70 | 15.85 | 15.45 | 15.72 | 9,408,578 | +0.17(+1.08%) |
Feb 17, 2009 | 15.25 | 15.76 | 14.97 | 15.55 | 9,424,965 | -0.28(-1.75%) |
Feb 13, 2009 | 15.97 | 16.14 | 15.81 | 15.83 | 6,035,110 | -0.18(-1.15%) |
Feb 12, 2009 | 15.27 | 16.09 | 15.27 | 16.02 | 9,318,716 | +0.28(+1.76%) |
Feb 11, 2009 | 15.82 | 15.87 | 15.46 | 15.74 | 5,796,705 | +0.04(+0.24%) |
Feb 10, 2009 | 16.27 | 16.46 | 15.60 | 15.70 | 7,721,507 | -0.76(-4.59%) |
Feb 09, 2009 | 16.36 | 16.54 | 15.93 | 16.46 | 6,228,462 | +0.11(+0.70%) |
Feb 06, 2009 | 15.91 | 16.46 | 15.85 | 16.34 | 8,551,742 | +0.43(+2.70%) |
Feb 05, 2009 | 15.23 | 15.97 | 15.05 | 15.91 | 11,438,044 | +0.65(+4.24%) |
Feb 04, 2009 | 15.00 | 15.86 | 15.00 | 15.27 | 9,927,272 | -0.09(-0.60%) |
Feb 03, 2009 | 15.03 | 15.47 | 14.84 | 15.36 | 10,532,024 | +0.38(+2.54%) |
Feb 02, 2009 | 15.33 | 15.35 | 14.91 | 14.98 | 12,460,157 | -0.57(-3.67%) |
Jan 30, 2009 | 16.09 | 16.10 | 15.43 | 15.55 | 0 | -0.51(-3.15%) |
Jan 29, 2009 | 16.26 | 16.46 | 16.00 | 16.05 | 6,778,375 | -0.36(-2.22%) |
Jan 28, 2009 | 16.13 | 16.55 | 15.95 | 16.42 | 8,038,207 | +0.60(+3.78%) |
Jan 27, 2009 | 15.64 | 15.91 | 15.49 | 15.82 | 5,326,525 | +0.27(+1.75%) |
Jan 26, 2009 | 15.84 | 15.89 | 15.01 | 15.55 | 13,654,842 | -0.25(-1.58%) |
Jan 23, 2009 | 16.03 | 16.07 | 15.51 | 15.80 | 6,461,617 | -0.33(-2.02%) |
Jan 22, 2009 | 15.79 | 16.47 | 15.59 | 16.13 | 7,229,566 | +0.30(+1.92%) |
Jan 21, 2009 | 15.83 | 15.94 | 15.36 | 15.82 | 7,566,269 | +0.25(+1.60%) |
Jan 20, 2009 | 16.17 | 16.30 | 15.53 | 15.57 | 7,901,932 | -0.68(-4.18%) |
Jan 16, 2009 | 16.26 | 16.38 | 15.83 | 16.25 | 5,814,111 | +0.20(+1.22%) |
Jan 15, 2009 | 15.55 | 16.30 | 15.36 | 16.05 | 7,387,795 | +0.46(+2.96%) |
Jan 14, 2009 | 15.95 | 15.95 | 15.39 | 15.59 | 6,998,776 | -0.65(-3.98%) |
Jan 13, 2009 | 16.58 | 16.79 | 16.11 | 16.24 | 6,410,720 | -0.34(-2.06%) |
Jan 12, 2009 | 16.57 | 16.80 | 16.39 | 16.58 | 6,691,028 | -0.05(-0.33%) |
Jan 09, 2009 | 17.10 | 17.11 | 16.60 | 16.64 | 6,212,800 | -0.47(-2.76%) |
Jan 08, 2009 | 17.02 | 17.14 | 16.70 | 17.11 | 6,745,414 | -0.08(-0.47%) |
Jan 07, 2009 | 17.54 | 17.72 | 17.07 | 17.19 | 7,075,441 | -0.64(-3.57%) |
Jan 06, 2009 | 17.85 | 18.17 | 17.68 | 17.83 | 6,568,920 | -0.03(-0.18%) |
Jan 05, 2009 | 17.40 | 17.93 | 17.28 | 17.86 | 8,831,878 | +0.47(+2.72%) |
Jan 02, 2009 | 17.29 | 17.46 | 17.07 | 17.39 | 0 | +0.27(+1.59%) |
Jan 01, 2009 | 16.83 | 17.22 | 16.74 | 17.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.83 | 17.22 | 16.74 | 17.11 | 5,359,928 | +0.32(+1.91%) |
Dec 30, 2008 | 16.47 | 16.80 | 16.47 | 16.79 | 5,088,733 | +0.54(+3.34%) |
Dec 29, 2008 | 16.49 | 16.75 | 16.04 | 16.25 | 4,390,569 | -0.20(-1.22%) |
Dec 26, 2008 | 16.51 | 16.68 | 16.27 | 16.45 | 1,724,567 | -0.06(-0.36%) |
Dec 24, 2008 | 16.44 | 16.62 | 16.33 | 16.51 | 1,617,379 | +0.14(+0.86%) |
Dec 23, 2008 | 16.46 | 17.06 | 16.21 | 16.37 | 5,242,674 | -0.05(-0.30%) |
Dec 22, 2008 | 16.45 | 16.68 | 16.08 | 16.42 | 4,523,313 | -0.09(-0.56%) |
Dec 19, 2008 | 16.42 | 16.80 | 16.20 | 16.51 | 9,093,820 | +0.19(+1.17%) |
Dec 18, 2008 | 16.64 | 16.88 | 16.06 | 16.32 | 5,834,161 | -0.27(-1.64%) |
Dec 17, 2008 | 16.03 | 16.83 | 15.98 | 16.59 | 9,292,079 | +0.32(+1.94%) |
Dec 16, 2008 | 15.42 | 16.30 | 15.26 | 16.28 | 9,170,571 | +0.99(+6.51%) |
Dec 15, 2008 | 15.15 | 15.45 | 14.98 | 15.28 | 9,120,017 | +0.15(+0.97%) |
Dec 12, 2008 | 14.94 | 15.32 | 14.67 | 15.14 | 8,715,944 | -0.18(-1.17%) |
Dec 11, 2008 | 16.15 | 16.30 | 15.07 | 15.32 | 9,322,388 | -0.93(-5.75%) |
Dec 10, 2008 | 15.23 | 16.29 | 15.15 | 16.25 | 10,763,561 | +1.01(+6.63%) |
Dec 09, 2008 | 15.70 | 15.70 | 15.03 | 15.24 | 7,119,363 | -0.47(-2.97%) |
Dec 08, 2008 | 16.04 | 16.20 | 15.61 | 15.71 | 8,711,950 | -0.05(-0.31%) |
Dec 05, 2008 | 15.08 | 15.83 | 14.51 | 15.76 | 13,362,464 | +0.70(+4.65%) |
Dec 04, 2008 | 14.51 | 15.33 | 14.45 | 15.05 | 10,436,160 | +0.36(+2.48%) |
Dec 03, 2008 | 14.18 | 14.77 | 13.45 | 14.69 | 8,658,523 | +0.98(+7.17%) |
Dec 02, 2008 | 13.70 | 13.83 | 13.21 | 13.71 | 7,780,349 | +0.14(+1.04%) |
Dec 01, 2008 | 14.35 | 14.38 | 13.53 | 13.57 | 7,552,919 | -1.07(-7.31%) |
Nov 28, 2008 | 14.44 | 14.64 | 14.44 | 14.64 | 3,081,910 | +0.11(+0.75%) |
Nov 26, 2008 | 13.66 | 14.60 | 13.60 | 14.53 | 5,562,085 | +0.62(+4.49%) |
Nov 25, 2008 | 14.02 | 14.44 | 13.50 | 13.90 | 9,493,240 | +0.15(+1.07%) |
Nov 24, 2008 | 13.35 | 14.09 | 13.14 | 13.76 | 11,599,749 | +0.60(+4.54%) |
Nov 21, 2008 | 12.31 | 13.22 | 11.68 | 13.16 | 17,830,290 | +1.07(+8.85%) |
Nov 20, 2008 | 13.12 | 13.36 | 12.07 | 12.09 | 16,808,392 | -1.20(-9.04%) |
Nov 19, 2008 | 13.77 | 14.11 | 13.27 | 13.29 | 8,290,430 | -0.49(-3.59%) |
Nov 18, 2008 | 13.71 | 14.12 | 13.28 | 13.78 | 7,309,584 | -0.07(-0.51%) |
Nov 17, 2008 | 13.59 | 14.39 | 13.57 | 13.85 | 9,809,527 | +0.28(+2.08%) |
Nov 14, 2008 | 13.87 | 14.27 | 13.50 | 13.57 | 7,179,325 | -0.59(-4.14%) |
Nov 13, 2008 | 13.71 | 14.16 | 12.79 | 14.16 | 15,779,659 | +0.51(+3.74%) |
Nov 12, 2008 | 13.85 | 14.04 | 13.56 | 13.65 | 8,204,146 | -0.41(-2.90%) |
Nov 11, 2008 | 14.33 | 14.41 | 13.94 | 14.06 | 7,450,031 | -0.43(-2.96%) |
Nov 10, 2008 | 15.22 | 15.75 | 14.36 | 14.48 | 8,764,500 | -0.36(-2.45%) |
Nov 07, 2008 | 14.83 | 14.91 | 14.58 | 14.85 | 9,217,185 | +0.15(+1.00%) |
Nov 06, 2008 | 15.23 | 15.63 | 14.65 | 14.70 | 8,801,319 | -0.69(-4.48%) |
Nov 05, 2008 | 16.44 | 16.53 | 15.21 | 15.39 | 9,056,855 | -1.23(-7.42%) |
Nov 04, 2008 | 16.38 | 16.70 | 16.18 | 16.62 | 6,223,003 | +0.54(+3.38%) |
Nov 03, 2008 | 15.76 | 16.17 | 15.66 | 16.08 | 5,573,657 | +0.32(+2.03%) |
Oct 31, 2008 | 16.03 | 16.08 | 15.54 | 15.76 | 8,376,081 | -0.31(-1.93%) |
Oct 30, 2008 | 15.92 | 16.29 | 15.57 | 16.07 | 7,193,422 | +0.60(+3.86%) |
Oct 29, 2008 | 15.89 | 16.13 | 15.34 | 15.47 | 10,269,934 | -0.42(-2.63%) |
Oct 28, 2008 | 14.73 | 15.91 | 14.07 | 15.89 | 9,118,880 | +1.64(+11.47%) |
Oct 27, 2008 | 13.87 | 14.71 | 13.67 | 14.26 | 11,058,194 | +0.12(+0.85%) |
Oct 24, 2008 | 13.58 | 14.49 | 13.51 | 14.14 | 9,299,607 | -0.43(-2.95%) |
Oct 23, 2008 | 14.53 | 14.85 | 13.82 | 14.57 | 11,195,100 | +0.08(+0.53%) |
Oct 22, 2008 | 15.00 | 15.05 | 14.26 | 14.49 | 9,544,779 | -0.63(-4.17%) |
Oct 21, 2008 | 15.58 | 15.78 | 15.04 | 15.12 | 4,822,974 | -0.68(-4.30%) |
Oct 20, 2008 | 15.28 | 15.83 | 14.96 | 15.80 | 6,279,815 | +0.70(+4.60%) |
Oct 17, 2008 | 14.60 | 15.57 | 14.29 | 15.10 | 9,196,956 | +0.07(+0.47%) |
Oct 16, 2008 | 14.35 | 15.08 | 13.92 | 15.03 | 14,976,212 | +0.77(+5.37%) |
Oct 15, 2008 | 15.22 | 15.42 | 14.24 | 14.27 | 9,072,151 | -1.38(-8.82%) |
Oct 14, 2008 | 16.59 | 16.61 | 15.27 | 15.65 | 7,726,066 | -0.21(-1.30%) |
Oct 13, 2008 | 15.53 | 16.28 | 15.21 | 15.85 | 12,324,707 | +0.87(+5.84%) |
Oct 10, 2008 | 13.59 | 15.50 | 12.22 | 14.98 | 18,868,848 | +0.48(+3.34%) |
Oct 09, 2008 | 15.45 | 15.72 | 14.46 | 14.50 | 12,123,463 | -0.61(-4.03%) |
Oct 08, 2008 | 14.67 | 15.92 | 14.57 | 15.10 | 21,524,474 | +0.16(+1.09%) |
Oct 07, 2008 | 15.49 | 16.19 | 14.61 | 14.94 | 13,224,953 | -0.44(-2.86%) |
Oct 06, 2008 | 15.41 | 16.19 | 15.16 | 15.38 | 14,771,320 | -1.35(-8.05%) |
Oct 03, 2008 | 17.32 | 17.40 | 16.64 | 16.73 | 0 | -0.40(-2.35%) |
Oct 02, 2008 | 17.69 | 17.86 | 17.12 | 17.13 | 7,680,469 | -0.66(-3.70%) |