Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.15 | 17.36 | 16.92 | 17.28 | 43,943,924 | +0.13(+0.73%) |
Sep 29, 2009 | 17.18 | 17.23 | 17.11 | 17.15 | 26,919,008 | +0.04(+0.26%) |
Sep 28, 2009 | 17.06 | 17.25 | 17.02 | 17.11 | 23,612,282 | +0.06(+0.38%) |
Sep 25, 2009 | 16.84 | 17.14 | 16.82 | 17.04 | 33,782,560 | +0.20(+1.20%) |
Sep 24, 2009 | 16.92 | 17.10 | 16.80 | 16.84 | 37,738,488 | -0.08(-0.46%) |
Sep 23, 2009 | 17.03 | 17.10 | 16.78 | 16.92 | 32,380,690 | -0.09(-0.51%) |
Sep 22, 2009 | 17.15 | 17.15 | 16.96 | 17.00 | 30,189,472 | -0.05(-0.28%) |
Sep 21, 2009 | 17.21 | 17.30 | 16.98 | 17.05 | 38,404,672 | -0.24(-1.41%) |
Sep 18, 2009 | 17.27 | 17.41 | 17.15 | 17.30 | 192,980,880 | +0.11(+0.64%) |
Sep 17, 2009 | 16.89 | 17.20 | 16.86 | 17.19 | 42,518,288 | +0.44(+2.65%) |
Sep 16, 2009 | 16.87 | 16.99 | 16.70 | 16.74 | 40,569,584 | -0.13(-0.78%) |
Sep 15, 2009 | 16.76 | 16.92 | 16.62 | 16.87 | 43,088,452 | +0.09(+0.56%) |
Sep 14, 2009 | 16.43 | 16.88 | 16.38 | 16.78 | 51,537,788 | +0.21(+1.26%) |
Sep 11, 2009 | 16.13 | 16.65 | 16.09 | 16.57 | 53,042,812 | +0.30(+1.84%) |
Sep 10, 2009 | 16.26 | 16.34 | 16.14 | 16.27 | 33,483,440 | -0.02(-0.10%) |
Sep 09, 2009 | 16.21 | 16.35 | 16.16 | 16.29 | 24,574,990 | +0.07(+0.44%) |
Sep 08, 2009 | 16.07 | 16.34 | 16.00 | 16.22 | 48,618,384 | +0.15(+0.92%) |
Sep 04, 2009 | 15.86 | 16.11 | 15.78 | 16.07 | 23,496,018 | +0.12(+0.75%) |
Sep 03, 2009 | 15.97 | 16.04 | 15.84 | 15.95 | 35,091,600 | -0.07(-0.44%) |
Sep 02, 2009 | 15.62 | 16.18 | 15.62 | 16.02 | 63,445,332 | +0.41(+2.62%) |
Sep 01, 2009 | 15.67 | 15.85 | 15.57 | 15.61 | 38,157,728 | -0.08(-0.49%) |
Aug 31, 2009 | 15.71 | 15.88 | 15.60 | 15.69 | 33,136,038 | -0.09(-0.59%) |
Aug 28, 2009 | 15.96 | 15.97 | 15.74 | 15.78 | 21,316,354 | -0.12(-0.77%) |
Aug 27, 2009 | 15.82 | 15.97 | 15.69 | 15.91 | 21,578,576 | +0.08(+0.53%) |
Aug 26, 2009 | 15.71 | 15.87 | 15.67 | 15.82 | 21,122,384 | +0.14(+0.90%) |
Aug 25, 2009 | 15.80 | 15.81 | 15.66 | 15.68 | 33,301,272 | -0.10(-0.65%) |
Aug 24, 2009 | 16.02 | 16.02 | 15.70 | 15.78 | 33,790,088 | -0.27(-1.70%) |
Aug 21, 2009 | 15.96 | 16.08 | 15.85 | 16.06 | 27,431,066 | +0.16(+0.99%) |
Aug 20, 2009 | 15.89 | 15.95 | 15.80 | 15.90 | 18,452,164 | +0.02(+0.12%) |
Aug 19, 2009 | 15.55 | 15.92 | 15.55 | 15.88 | 26,481,276 | +0.24(+1.54%) |
Aug 18, 2009 | 15.68 | 15.75 | 15.60 | 15.64 | 24,113,992 | +0.12(+0.76%) |
Aug 17, 2009 | 15.58 | 15.70 | 15.48 | 15.52 | 25,194,688 | -0.07(-0.47%) |
Aug 14, 2009 | 15.46 | 15.59 | 15.44 | 15.59 | 23,010,688 | +0.11(+0.73%) |
Aug 13, 2009 | 15.58 | 15.65 | 15.26 | 15.48 | 41,278,032 | -0.11(-0.70%) |
Aug 12, 2009 | 15.75 | 15.79 | 15.58 | 15.59 | 38,689,420 | -0.19(-1.18%) |
Aug 11, 2009 | 15.90 | 15.92 | 15.75 | 15.78 | 19,440,186 | -0.13(-0.81%) |
Aug 10, 2009 | 15.85 | 15.92 | 15.76 | 15.91 | 20,979,236 | +0.03(+0.20%) |
Aug 07, 2009 | 15.98 | 16.01 | 15.82 | 15.87 | 20,678,606 | -0.02(-0.10%) |
Aug 06, 2009 | 15.90 | 15.94 | 15.83 | 15.89 | 21,464,810 | +0.07(+0.45%) |
Aug 05, 2009 | 15.93 | 15.95 | 15.76 | 15.82 | 23,327,232 | -0.07(-0.42%) |
Aug 04, 2009 | 15.94 | 16.13 | 15.88 | 15.89 | 27,321,448 | -0.05(-0.31%) |
Aug 03, 2009 | 16.10 | 16.12 | 15.86 | 15.94 | 28,651,488 | -0.10(-0.62%) |
Jul 31, 2009 | 15.97 | 16.15 | 15.93 | 16.03 | 26,143,470 | +0.05(+0.34%) |
Jul 30, 2009 | 16.03 | 16.25 | 15.94 | 15.98 | 30,206,726 | +0.13(+0.79%) |
Jul 29, 2009 | 15.90 | 16.07 | 15.79 | 15.85 | 28,168,238 | -0.04(-0.22%) |
Jul 28, 2009 | 15.90 | 16.01 | 15.76 | 15.89 | 24,989,412 | +0.02(+0.12%) |
Jul 27, 2009 | 15.90 | 15.94 | 15.81 | 15.87 | 25,265,952 | -0.01(-0.06%) |
Jul 24, 2009 | 15.90 | 15.97 | 15.71 | 15.88 | 25,757,690 | +0.06(+0.37%) |
Jul 23, 2009 | 15.81 | 16.09 | 15.73 | 15.82 | 41,571,344 | +0.02(+0.10%) |
Jul 22, 2009 | 16.19 | 16.20 | 15.72 | 15.81 | 44,072,708 | -0.39(-2.42%) |
Jul 21, 2009 | 16.35 | 16.35 | 16.02 | 16.20 | 44,663,200 | -0.22(-1.33%) |
Jul 20, 2009 | 16.28 | 16.42 | 16.11 | 16.42 | 29,691,048 | +0.23(+1.41%) |
Jul 17, 2009 | 16.19 | 16.26 | 16.10 | 16.19 | 30,785,144 | -0.15(-0.93%) |
Jul 16, 2009 | 16.20 | 16.37 | 16.14 | 16.34 | 24,582,490 | +0.08(+0.51%) |
Jul 15, 2009 | 15.92 | 16.27 | 15.89 | 16.26 | 31,279,762 | +0.40(+2.52%) |
Jul 14, 2009 | 15.77 | 15.88 | 15.68 | 15.86 | 23,885,316 | +0.08(+0.49%) |
Jul 13, 2009 | 15.61 | 15.82 | 15.59 | 15.78 | 32,027,914 | +0.24(+1.53%) |
Jul 10, 2009 | 15.60 | 15.72 | 15.45 | 15.54 | 24,275,678 | -0.13(-0.82%) |
Jul 09, 2009 | 15.67 | 15.72 | 15.61 | 15.67 | 27,083,524 | +0.06(+0.41%) |
Jul 08, 2009 | 15.62 | 15.73 | 15.50 | 15.61 | 33,135,342 | -0.04(-0.27%) |
Jul 07, 2009 | 15.68 | 15.82 | 15.62 | 15.65 | 26,589,150 | -0.12(-0.74%) |
Jul 06, 2009 | 15.66 | 15.78 | 15.57 | 15.76 | 25,909,850 | +0.04(+0.25%) |
Jul 02, 2009 | 15.69 | 15.90 | 15.69 | 15.73 | 34,503,616 | -0.10(-0.61%) |
Jul 01, 2009 | 15.60 | 15.96 | 15.57 | 15.82 | 37,628,868 | +0.38(+2.48%) |
Jun 30, 2009 | 15.51 | 15.52 | 15.38 | 15.44 | 48,872,916 | -0.10(-0.62%) |
Jun 29, 2009 | 15.49 | 15.60 | 15.48 | 15.54 | 27,238,228 | +0.05(+0.33%) |
Jun 26, 2009 | 15.35 | 15.54 | 15.32 | 15.48 | 40,720,256 | +0.09(+0.59%) |
Jun 25, 2009 | 15.24 | 15.45 | 15.20 | 15.39 | 32,061,502 | +0.11(+0.74%) |
Jun 24, 2009 | 15.48 | 15.60 | 15.24 | 15.28 | 27,627,318 | -0.10(-0.63%) |
Jun 23, 2009 | 15.50 | 15.61 | 15.36 | 15.38 | 29,103,932 | -0.06(-0.40%) |
Jun 22, 2009 | 15.61 | 15.70 | 15.44 | 15.44 | 33,195,288 | -0.26(-1.68%) |
Jun 19, 2009 | 16.00 | 16.05 | 15.67 | 15.70 | 47,739,872 | -0.24(-1.49%) |
Jun 18, 2009 | 15.44 | 15.97 | 15.43 | 15.94 | 37,538,888 | +0.52(+3.38%) |
Jun 17, 2009 | 15.40 | 15.63 | 15.39 | 15.42 | 25,881,708 | +0.03(+0.21%) |
Jun 16, 2009 | 15.50 | 15.55 | 15.38 | 15.39 | 24,657,766 | -0.24(-1.55%) |
Jun 15, 2009 | 15.64 | 15.66 | 15.47 | 15.63 | 27,399,020 | -0.10(-0.62%) |
Jun 12, 2009 | 15.66 | 15.78 | 15.60 | 15.73 | 26,793,976 | +0.10(+0.64%) |
Jun 11, 2009 | 15.48 | 15.83 | 15.47 | 15.63 | 31,966,384 | +0.05(+0.35%) |
Jun 10, 2009 | 15.86 | 15.88 | 15.46 | 15.57 | 43,882,316 | -0.22(-1.39%) |
Jun 09, 2009 | 15.93 | 15.94 | 15.72 | 15.79 | 31,555,388 | -0.09(-0.59%) |
Jun 08, 2009 | 15.75 | 15.97 | 15.70 | 15.89 | 24,631,706 | -0.02(-0.12%) |
Jun 05, 2009 | 16.06 | 16.07 | 15.84 | 15.91 | 30,823,254 | -0.10(-0.64%) |
Jun 04, 2009 | 15.81 | 16.02 | 15.67 | 16.01 | 33,739,992 | +0.22(+1.37%) |
Jun 03, 2009 | 15.87 | 15.93 | 15.69 | 15.79 | 41,748,028 | -0.18(-1.15%) |
Jun 02, 2009 | 15.77 | 16.06 | 15.73 | 15.98 | 51,972,544 | +0.21(+1.31%) |
Jun 01, 2009 | 15.85 | 15.91 | 15.67 | 15.77 | 66,311,664 | -0.04(-0.28%) |
May 29, 2009 | 15.12 | 15.82 | 15.11 | 15.82 | 70,615,152 | +0.73(+4.82%) |
May 28, 2009 | 15.00 | 15.19 | 14.92 | 15.09 | 29,435,252 | +0.09(+0.58%) |
May 27, 2009 | 15.16 | 15.18 | 14.97 | 15.00 | 29,628,826 | -0.19(-1.23%) |
May 26, 2009 | 15.12 | 15.28 | 15.08 | 15.19 | 44,734,996 | -0.03(-0.19%) |
May 22, 2009 | 15.01 | 15.35 | 15.01 | 15.22 | 38,194,380 | +0.20(+1.33%) |
May 21, 2009 | 15.01 | 15.06 | 14.93 | 15.02 | 44,084,516 | -0.10(-0.68%) |
May 20, 2009 | 15.06 | 15.21 | 14.97 | 15.12 | 51,875,036 | +0.12(+0.77%) |
May 19, 2009 | 14.84 | 15.10 | 14.74 | 15.01 | 49,574,408 | +0.18(+1.24%) |
May 18, 2009 | 14.52 | 14.84 | 14.37 | 14.82 | 44,233,080 | +0.36(+2.47%) |
May 15, 2009 | 14.42 | 14.50 | 14.36 | 14.46 | 52,998,780 | +0.02(+0.13%) |
May 14, 2009 | 14.13 | 14.53 | 14.13 | 14.45 | 53,756,892 | +0.41(+2.91%) |
May 13, 2009 | 14.17 | 14.28 | 13.98 | 14.04 | 36,860,012 | -0.25(-1.73%) |
May 12, 2009 | 13.82 | 14.38 | 13.79 | 14.28 | 57,581,064 | +0.53(+3.86%) |
May 11, 2009 | 13.75 | 13.90 | 13.69 | 13.75 | 28,654,406 | -0.05(-0.40%) |
May 08, 2009 | 13.82 | 13.89 | 13.68 | 13.81 | 37,554,108 | +0.04(+0.28%) |
May 07, 2009 | 13.94 | 13.94 | 13.70 | 13.77 | 42,050,672 | -0.04(-0.33%) |
May 06, 2009 | 14.00 | 14.02 | 13.75 | 13.81 | 30,287,508 | -0.06(-0.46%) |
May 05, 2009 | 13.94 | 14.08 | 13.84 | 13.88 | 34,802,184 | -0.01(-0.07%) |
May 04, 2009 | 13.84 | 13.90 | 13.81 | 13.89 | 41,633,096 | +0.23(+1.65%) |
May 01, 2009 | 13.88 | 13.90 | 13.57 | 13.66 | 32,979,818 | -0.19(-1.35%) |
Apr 30, 2009 | 13.88 | 14.18 | 13.77 | 13.85 | 55,837,272 | +0.10(+0.70%) |
Apr 29, 2009 | 13.63 | 13.86 | 13.63 | 13.75 | 31,744,784 | +0.15(+1.11%) |
Apr 28, 2009 | 13.55 | 13.69 | 13.51 | 13.60 | 28,234,608 | +0.01(+0.09%) |
Apr 27, 2009 | 13.65 | 13.82 | 13.54 | 13.59 | 36,931,408 | -0.18(-1.28%) |
Apr 24, 2009 | 13.82 | 13.86 | 13.70 | 13.77 | 45,560,572 | -0.04(-0.30%) |
Apr 23, 2009 | 13.86 | 13.88 | 13.73 | 13.81 | 43,569,084 | -0.00(-0.02%) |
Apr 22, 2009 | 13.90 | 13.90 | 13.71 | 13.81 | 45,021,112 | -0.02(-0.14%) |
Apr 21, 2009 | 14.21 | 14.46 | 13.71 | 13.83 | 58,315,072 | -0.43(-3.02%) |
Apr 20, 2009 | 14.43 | 14.48 | 14.09 | 14.26 | 42,995,312 | -0.22(-1.53%) |
Apr 17, 2009 | 14.56 | 14.62 | 14.37 | 14.48 | 34,852,476 | -0.03(-0.18%) |
Apr 16, 2009 | 14.60 | 14.64 | 14.27 | 14.51 | 26,925,894 | +0.02(+0.16%) |
Apr 15, 2009 | 14.22 | 14.52 | 14.19 | 14.49 | 25,900,110 | +0.26(+1.85%) |
Apr 14, 2009 | 14.35 | 14.35 | 14.09 | 14.22 | 25,577,884 | -0.17(-1.16%) |
Apr 13, 2009 | 14.46 | 14.47 | 14.28 | 14.39 | 20,474,508 | -0.08(-0.58%) |
Apr 09, 2009 | 14.71 | 14.71 | 14.42 | 14.47 | 25,183,362 | +0.00(+0.00%) |
Apr 08, 2009 | 14.38 | 14.52 | 14.32 | 14.47 | 21,143,942 | +0.12(+0.83%) |
Apr 07, 2009 | 14.43 | 14.53 | 14.30 | 14.36 | 24,347,054 | -0.12(-0.82%) |
Apr 06, 2009 | 14.38 | 14.55 | 14.33 | 14.47 | 24,996,424 | +0.01(+0.04%) |
Apr 03, 2009 | 14.60 | 14.72 | 14.31 | 14.47 | 27,803,206 | -0.12(-0.82%) |
Apr 02, 2009 | 14.57 | 14.74 | 14.37 | 14.59 | 38,738,372 | +0.15(+1.07%) |
Apr 01, 2009 | 14.08 | 14.47 | 14.00 | 14.43 | 33,032,252 | +0.29(+2.07%) |
Mar 31, 2009 | 14.24 | 14.39 | 14.11 | 14.14 | 37,044,856 | +0.01(+0.07%) |
Mar 30, 2009 | 14.32 | 14.37 | 13.97 | 14.13 | 35,598,280 | -0.30(-2.07%) |
Mar 26, 2009 | 14.46 | 14.48 | 14.10 | 14.43 | 43,216,600 | +0.03(+0.22%) |
Mar 25, 2009 | 14.28 | 14.44 | 14.17 | 14.40 | 38,053,024 | +0.23(+1.66%) |
Mar 24, 2009 | 14.03 | 14.27 | 13.97 | 14.16 | 34,002,208 | -0.04(-0.27%) |
Mar 23, 2009 | 13.88 | 14.20 | 13.86 | 14.20 | 41,186,036 | +0.48(+3.52%) |
Mar 20, 2009 | 13.62 | 13.88 | 13.61 | 13.72 | 59,573,004 | +0.22(+1.61%) |
Mar 19, 2009 | 13.46 | 13.59 | 13.45 | 13.50 | 35,399,292 | +0.10(+0.76%) |
Mar 18, 2009 | 13.29 | 13.59 | 13.19 | 13.40 | 44,747,248 | +0.06(+0.48%) |
Mar 17, 2009 | 13.30 | 13.41 | 13.13 | 13.34 | 31,457,984 | +0.06(+0.44%) |
Mar 16, 2009 | 13.34 | 13.52 | 13.23 | 13.28 | 36,061,532 | +0.02(+0.12%) |
Mar 13, 2009 | 13.22 | 13.34 | 13.01 | 13.26 | 0 | +0.12(+0.93%) |
Mar 12, 2009 | 12.73 | 13.15 | 12.66 | 13.14 | 39,588,708 | +0.41(+3.21%) |
Mar 11, 2009 | 12.60 | 12.85 | 12.56 | 12.73 | 42,355,664 | +0.13(+1.05%) |
Mar 10, 2009 | 12.75 | 12.76 | 12.43 | 12.60 | 54,676,208 | +0.13(+1.06%) |
Mar 09, 2009 | 12.70 | 12.83 | 12.46 | 12.47 | 54,591,884 | -0.11(-0.90%) |
Mar 06, 2009 | 12.27 | 12.61 | 12.26 | 12.58 | 0 | +0.40(+3.30%) |
Mar 05, 2009 | 12.60 | 12.69 | 12.05 | 12.18 | 56,679,604 | -0.60(-4.73%) |
Mar 04, 2009 | 12.63 | 12.97 | 12.50 | 12.78 | 52,658,976 | -0.01(-0.08%) |
Mar 02, 2009 | 13.01 | 13.10 | 12.75 | 12.79 | 48,484,684 | -0.35(-2.67%) |
Feb 27, 2009 | 13.18 | 13.29 | 13.01 | 13.14 | 0 | -0.06(-0.49%) |
Feb 26, 2009 | 13.76 | 13.76 | 13.20 | 13.21 | 33,156,018 | -0.42(-3.12%) |
Feb 25, 2009 | 13.81 | 13.92 | 13.56 | 13.63 | 40,955,304 | -0.22(-1.60%) |
Feb 24, 2009 | 13.74 | 13.90 | 13.57 | 13.85 | 40,745,468 | +0.31(+2.30%) |
Feb 23, 2009 | 13.84 | 13.90 | 13.49 | 13.54 | 36,461,540 | -0.24(-1.75%) |
Feb 20, 2009 | 13.82 | 13.99 | 13.63 | 13.78 | 46,893,048 | -0.15(-1.06%) |
Feb 19, 2009 | 13.87 | 14.07 | 13.73 | 13.93 | 30,794,052 | +0.20(+1.45%) |
Feb 18, 2009 | 13.76 | 13.85 | 13.59 | 13.73 | 28,143,068 | +0.03(+0.19%) |
Feb 17, 2009 | 13.83 | 13.90 | 13.65 | 13.71 | 41,088,376 | -0.40(-2.85%) |
Feb 13, 2009 | 14.22 | 14.28 | 14.06 | 14.11 | 35,335,296 | -0.17(-1.22%) |
Feb 12, 2009 | 13.72 | 14.30 | 13.56 | 14.28 | 95,153,072 | +1.00(+7.56%) |
Feb 11, 2009 | 13.18 | 13.38 | 13.18 | 13.28 | 33,005,176 | +0.19(+1.48%) |
Feb 10, 2009 | 13.52 | 13.61 | 12.96 | 13.08 | 70,695,304 | -0.53(-3.88%) |
Feb 09, 2009 | 13.94 | 13.95 | 13.51 | 13.61 | 30,597,758 | -0.40(-2.85%) |
Feb 06, 2009 | 13.75 | 14.06 | 13.72 | 14.01 | 29,098,710 | +0.28(+2.01%) |
Feb 05, 2009 | 13.58 | 13.80 | 13.48 | 13.73 | 34,376,740 | +0.09(+0.68%) |
Feb 04, 2009 | 13.95 | 14.01 | 13.60 | 13.64 | 28,453,760 | -0.30(-2.12%) |
Feb 03, 2009 | 13.67 | 14.00 | 13.51 | 13.94 | 27,897,736 | +0.35(+2.56%) |
Feb 02, 2009 | 13.58 | 13.67 | 13.36 | 13.59 | 24,814,638 | -0.15(-1.12%) |
Jan 30, 2009 | 13.98 | 14.05 | 13.68 | 13.74 | 0 | -0.27(-1.91%) |
Jan 29, 2009 | 14.06 | 14.31 | 13.94 | 14.01 | 33,199,204 | -0.10(-0.71%) |
Jan 28, 2009 | 14.16 | 14.16 | 13.91 | 14.11 | 28,849,946 | +0.17(+1.22%) |
Jan 27, 2009 | 13.92 | 14.13 | 13.83 | 13.94 | 30,806,774 | +0.10(+0.70%) |
Jan 26, 2009 | 13.61 | 13.96 | 13.55 | 13.84 | 39,180,348 | +0.27(+1.97%) |
Jan 23, 2009 | 13.72 | 13.72 | 13.37 | 13.58 | 48,575,572 | -0.30(-2.13%) |
Jan 22, 2009 | 13.72 | 13.91 | 13.61 | 13.87 | 36,505,136 | -0.05(-0.39%) |
Jan 21, 2009 | 13.96 | 13.98 | 13.56 | 13.93 | 36,988,928 | +0.13(+0.96%) |
Jan 20, 2009 | 14.09 | 14.32 | 13.80 | 13.80 | 44,031,120 | -0.31(-2.19%) |
Jan 16, 2009 | 14.12 | 14.31 | 13.99 | 14.10 | 44,064,220 | +0.15(+1.11%) |
Jan 15, 2009 | 13.70 | 13.96 | 13.64 | 13.95 | 43,611,008 | +0.24(+1.74%) |
Jan 14, 2009 | 14.00 | 14.00 | 13.60 | 13.71 | 42,044,272 | -0.45(-3.18%) |
Jan 13, 2009 | 14.09 | 14.26 | 14.03 | 14.16 | 35,126,680 | +0.09(+0.66%) |
Jan 12, 2009 | 14.30 | 14.37 | 14.00 | 14.07 | 31,812,364 | -0.28(-1.95%) |
Jan 09, 2009 | 14.55 | 14.56 | 14.24 | 14.35 | 30,775,188 | -0.21(-1.41%) |
Jan 08, 2009 | 14.43 | 14.57 | 14.34 | 14.55 | 31,217,322 | +0.10(+0.69%) |
Jan 07, 2009 | 14.23 | 14.54 | 14.23 | 14.46 | 33,539,322 | +0.07(+0.49%) |
Jan 06, 2009 | 14.70 | 14.79 | 14.30 | 14.38 | 33,123,316 | -0.23(-1.61%) |
Jan 05, 2009 | 14.66 | 14.76 | 14.54 | 14.62 | 31,450,726 | -0.15(-1.00%) |
Jan 02, 2009 | 14.61 | 14.80 | 14.49 | 14.77 | 0 | +0.20(+1.39%) |
Jan 01, 2009 | 14.53 | 14.64 | 14.50 | 14.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.53 | 14.64 | 14.50 | 14.56 | 24,167,092 | +0.11(+0.76%) |
Dec 30, 2008 | 14.36 | 14.52 | 14.33 | 14.46 | 24,868,560 | +0.17(+1.17%) |
Dec 29, 2008 | 14.43 | 14.43 | 14.07 | 14.29 | 21,681,802 | -0.05(-0.38%) |
Dec 26, 2008 | 14.29 | 14.46 | 14.24 | 14.34 | 14,961,001 | +0.15(+1.09%) |
Dec 24, 2008 | 14.17 | 14.27 | 14.16 | 14.19 | 8,276,069 | +0.04(+0.30%) |
Dec 23, 2008 | 14.39 | 14.52 | 14.11 | 14.15 | 31,410,058 | -0.22(-1.55%) |
Dec 22, 2008 | 14.39 | 14.42 | 14.16 | 14.37 | 34,776,000 | +0.07(+0.52%) |
Dec 19, 2008 | 14.62 | 14.80 | 14.21 | 14.29 | 78,556,952 | -0.24(-1.66%) |
Dec 18, 2008 | 14.82 | 14.94 | 14.40 | 14.54 | 48,323,952 | -0.10(-0.66%) |
Dec 17, 2008 | 14.83 | 14.94 | 14.48 | 14.63 | 42,756,448 | -0.32(-2.11%) |
Dec 16, 2008 | 14.56 | 15.05 | 14.39 | 14.95 | 54,491,940 | +0.48(+3.31%) |
Dec 15, 2008 | 14.44 | 14.56 | 14.10 | 14.47 | 31,702,764 | +0.13(+0.90%) |
Dec 12, 2008 | 14.08 | 14.36 | 13.83 | 14.34 | 0 | +0.11(+0.79%) |
Dec 11, 2008 | 14.54 | 14.68 | 14.12 | 14.23 | 51,726,428 | -0.35(-2.41%) |
Dec 10, 2008 | 14.31 | 14.76 | 14.31 | 14.58 | 45,639,032 | +0.15(+1.07%) |
Dec 09, 2008 | 14.65 | 14.98 | 14.28 | 14.42 | 41,394,220 | -0.37(-2.50%) |
Dec 08, 2008 | 14.96 | 15.14 | 14.62 | 14.79 | 41,818,740 | +0.00(+0.00%) |
Dec 05, 2008 | 14.26 | 14.83 | 13.97 | 14.79 | 43,944,532 | +0.40(+2.75%) |
Dec 04, 2008 | 14.66 | 14.98 | 14.22 | 14.40 | 49,823,648 | -0.45(-3.01%) |
Dec 03, 2008 | 14.56 | 14.93 | 14.00 | 14.84 | 62,000,256 | +0.71(+5.03%) |
Dec 02, 2008 | 14.48 | 14.48 | 13.81 | 14.13 | 44,556,360 | -0.13(-0.90%) |
Dec 01, 2008 | 14.86 | 14.96 | 14.25 | 14.26 | 39,090,820 | -0.82(-5.42%) |
Nov 28, 2008 | 14.54 | 15.09 | 14.54 | 15.08 | 19,529,846 | +0.48(+3.28%) |
Nov 26, 2008 | 14.24 | 14.62 | 14.08 | 14.60 | 33,178,712 | +0.10(+0.69%) |
Nov 25, 2008 | 14.74 | 14.96 | 14.24 | 14.50 | 50,307,716 | -0.05(-0.35%) |
Nov 24, 2008 | 14.31 | 14.83 | 14.06 | 14.55 | 57,068,484 | +0.40(+2.80%) |
Nov 21, 2008 | 13.40 | 14.25 | 13.03 | 14.16 | 77,871,024 | +0.94(+7.13%) |
Nov 20, 2008 | 13.51 | 14.08 | 13.19 | 13.21 | 65,690,500 | -0.39(-2.84%) |
Nov 19, 2008 | 14.04 | 14.35 | 13.58 | 13.60 | 50,324,932 | -0.39(-2.81%) |
Nov 18, 2008 | 13.94 | 14.08 | 13.52 | 13.99 | 60,491,140 | -0.15(-1.09%) |
Nov 17, 2008 | 14.36 | 14.46 | 13.90 | 14.15 | 47,688,168 | -0.34(-2.33%) |
Nov 14, 2008 | 14.67 | 15.18 | 14.47 | 14.48 | 0 | -0.41(-2.72%) |
Nov 13, 2008 | 14.11 | 14.92 | 13.94 | 14.89 | 58,351,944 | +0.79(+5.59%) |
Nov 12, 2008 | 14.06 | 14.34 | 13.77 | 14.10 | 54,437,268 | -0.20(-1.37%) |
Nov 11, 2008 | 14.59 | 14.73 | 14.13 | 14.30 | 42,717,900 | -0.47(-3.18%) |
Nov 10, 2008 | 15.08 | 15.21 | 14.51 | 14.77 | 35,063,312 | -0.11(-0.76%) |
Nov 07, 2008 | 14.43 | 15.10 | 14.31 | 14.88 | 45,354,176 | +0.57(+3.96%) |
Nov 06, 2008 | 14.40 | 14.63 | 14.11 | 14.31 | 52,844,368 | -0.08(-0.54%) |
Nov 05, 2008 | 14.71 | 14.94 | 14.35 | 14.39 | 36,516,648 | -0.42(-2.82%) |
Nov 04, 2008 | 15.02 | 15.12 | 14.67 | 14.81 | 37,003,104 | +0.19(+1.28%) |
Nov 03, 2008 | 14.32 | 14.69 | 14.21 | 14.62 | 28,869,656 | +0.45(+3.15%) |
Oct 31, 2008 | 14.52 | 14.80 | 14.00 | 14.18 | 49,529,948 | -0.19(-1.34%) |
Oct 30, 2008 | 14.46 | 14.64 | 14.11 | 14.37 | 40,317,104 | +0.26(+1.85%) |
Oct 29, 2008 | 14.35 | 14.73 | 14.00 | 14.11 | 46,404,692 | -0.45(-3.09%) |
Oct 28, 2008 | 13.37 | 14.58 | 13.23 | 14.56 | 56,071,832 | +1.36(+10.34%) |
Oct 27, 2008 | 13.24 | 13.90 | 13.19 | 13.19 | 45,714,188 | -0.19(-1.44%) |
Oct 24, 2008 | 13.19 | 13.83 | 13.19 | 13.39 | 63,405,804 | -0.47(-3.37%) |
Oct 23, 2008 | 14.67 | 14.67 | 13.35 | 13.85 | 87,535,248 | -0.75(-5.11%) |
Oct 22, 2008 | 14.67 | 14.87 | 14.23 | 14.60 | 49,562,560 | -0.21(-1.41%) |
Oct 21, 2008 | 14.92 | 15.16 | 14.80 | 14.81 | 34,077,124 | -0.14(-0.93%) |
Oct 20, 2008 | 14.51 | 15.08 | 14.33 | 14.95 | 43,162,504 | +0.73(+5.11%) |
Oct 17, 2008 | 14.46 | 14.85 | 13.81 | 14.22 | 65,324,140 | -0.51(-3.45%) |
Oct 16, 2008 | 14.41 | 14.77 | 13.55 | 14.73 | 82,479,496 | +0.51(+3.55%) |
Oct 15, 2008 | 15.07 | 15.23 | 14.13 | 14.22 | 87,428,512 | +0.15(+1.10%) |
Oct 14, 2008 | 15.15 | 15.15 | 13.72 | 14.07 | 89,619,000 | -1.14(-7.47%) |
Oct 13, 2008 | 13.97 | 15.29 | 13.90 | 15.20 | 78,449,296 | +1.85(+13.88%) |
Oct 10, 2008 | 13.53 | 14.49 | 12.96 | 13.35 | 114,338,552 | -0.58(-4.16%) |
Oct 09, 2008 | 15.30 | 15.32 | 13.93 | 13.93 | 71,938,304 | -1.32(-8.67%) |
Oct 08, 2008 | 15.65 | 15.96 | 14.94 | 15.25 | 75,284,440 | -0.61(-3.83%) |
Oct 07, 2008 | 16.50 | 16.59 | 15.79 | 15.86 | 54,114,712 | -0.52(-3.18%) |
Oct 06, 2008 | 16.52 | 16.82 | 15.67 | 16.38 | 71,867,824 | -0.53(-3.14%) |
Oct 03, 2008 | 17.30 | 17.69 | 16.86 | 16.91 | 0 | -0.33(-1.92%) |
Oct 02, 2008 | 17.07 | 17.46 | 17.02 | 17.24 | 47,663,028 | -0.18(-1.03%) |