Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.84 | 19.98 | 19.73 | 19.87 | 4,545,038 | -0.38(-1.87%) |
Nov 27, 2009 | 19.91 | 20.31 | 19.90 | 20.25 | 1,691,371 | -0.30(-1.45%) |
Nov 25, 2009 | 20.57 | 20.59 | 20.43 | 20.54 | 3,563,863 | +0.29(+1.42%) |
Nov 24, 2009 | 20.25 | 20.35 | 20.17 | 20.26 | 4,750,541 | +0.07(+0.33%) |
Nov 23, 2009 | 20.35 | 20.46 | 20.11 | 20.19 | 4,911,306 | +0.29(+1.47%) |
Nov 20, 2009 | 19.62 | 19.91 | 19.61 | 19.90 | 2,430,162 | +0.03(+0.14%) |
Nov 19, 2009 | 19.90 | 19.90 | 19.67 | 19.87 | 2,700,389 | -0.13(-0.67%) |
Nov 18, 2009 | 20.09 | 20.10 | 19.93 | 20.00 | 3,290,739 | -0.04(-0.19%) |
Nov 17, 2009 | 19.97 | 20.07 | 19.94 | 20.04 | 3,269,999 | -0.03(-0.17%) |
Nov 16, 2009 | 19.98 | 20.14 | 19.93 | 20.07 | 4,282,912 | +0.22(+1.11%) |
Nov 13, 2009 | 19.93 | 19.99 | 19.78 | 19.85 | 4,606,504 | -0.01(-0.05%) |
Nov 12, 2009 | 20.01 | 20.03 | 19.82 | 19.86 | 4,965,537 | +0.11(+0.56%) |
Nov 11, 2009 | 19.84 | 19.91 | 19.70 | 19.75 | 4,621,510 | -0.06(-0.29%) |
Nov 10, 2009 | 19.78 | 19.83 | 19.73 | 19.81 | 2,621,872 | -0.01(-0.05%) |
Nov 09, 2009 | 19.71 | 19.85 | 19.63 | 19.82 | 2,264,999 | +0.41(+2.10%) |
Nov 06, 2009 | 19.09 | 19.41 | 19.08 | 19.41 | 2,984,766 | +0.03(+0.15%) |
Nov 05, 2009 | 19.33 | 19.45 | 19.28 | 19.38 | 2,236,271 | +0.08(+0.40%) |
Nov 04, 2009 | 19.17 | 19.44 | 19.16 | 19.31 | 2,956,700 | +0.17(+0.88%) |
Nov 03, 2009 | 18.91 | 19.14 | 18.87 | 19.14 | 4,976,771 | -0.13(-0.66%) |
Nov 02, 2009 | 19.14 | 19.35 | 19.12 | 19.27 | 4,991,938 | -0.21(-1.09%) |
Oct 30, 2009 | 19.70 | 19.77 | 19.32 | 19.48 | 4,351,267 | -0.12(-0.60%) |
Oct 29, 2009 | 19.33 | 19.70 | 19.28 | 19.60 | 3,716,065 | +0.37(+1.94%) |
Oct 28, 2009 | 19.26 | 19.45 | 19.21 | 19.22 | 3,226,205 | -0.12(-0.61%) |
Oct 27, 2009 | 19.52 | 19.59 | 19.31 | 19.34 | 3,207,510 | +0.27(+1.39%) |
Oct 26, 2009 | 19.06 | 19.29 | 18.93 | 19.08 | 6,302,486 | +0.03(+0.17%) |
Oct 23, 2009 | 19.05 | 19.07 | 18.97 | 19.04 | 4,083,711 | -0.62(-3.13%) |
Oct 22, 2009 | 19.61 | 19.70 | 19.50 | 19.66 | 2,445,938 | -0.02(-0.12%) |
Oct 21, 2009 | 19.79 | 19.96 | 19.67 | 19.68 | 3,048,067 | -0.00(-0.02%) |
Oct 20, 2009 | 19.66 | 19.72 | 19.62 | 19.69 | 2,020,803 | -0.15(-0.74%) |
Oct 19, 2009 | 19.67 | 19.92 | 19.63 | 19.83 | 2,155,875 | +0.34(+1.72%) |
Oct 16, 2009 | 19.47 | 19.57 | 19.40 | 19.50 | 2,892,504 | -0.04(-0.19%) |
Oct 15, 2009 | 19.51 | 19.61 | 19.46 | 19.54 | 4,908,927 | +0.45(+2.38%) |
Oct 14, 2009 | 19.12 | 19.13 | 18.96 | 19.08 | 3,108,613 | +0.30(+1.59%) |
Oct 13, 2009 | 18.84 | 18.88 | 18.59 | 18.78 | 4,516,919 | -0.04(-0.23%) |
Oct 12, 2009 | 18.92 | 18.93 | 18.78 | 18.83 | 2,118,241 | +0.05(+0.28%) |
Oct 09, 2009 | 18.76 | 18.80 | 18.68 | 18.77 | 3,009,261 | +0.04(+0.23%) |
Oct 08, 2009 | 18.79 | 18.85 | 18.69 | 18.73 | 3,198,018 | +0.12(+0.66%) |
Oct 07, 2009 | 18.61 | 18.66 | 18.52 | 18.61 | 2,091,485 | +0.03(+0.15%) |
Oct 06, 2009 | 18.54 | 18.68 | 18.51 | 18.58 | 2,633,364 | +0.19(+1.03%) |
Oct 05, 2009 | 18.25 | 18.46 | 18.20 | 18.39 | 2,079,570 | +0.07(+0.36%) |
Oct 02, 2009 | 18.15 | 18.40 | 18.13 | 18.33 | 1,834,792 | -0.01(-0.08%) |
Oct 01, 2009 | 18.68 | 18.70 | 18.34 | 18.34 | 3,044,737 | -0.36(-1.92%) |
Sep 30, 2009 | 18.82 | 18.84 | 18.57 | 18.70 | 3,475,234 | -0.06(-0.30%) |
Sep 29, 2009 | 18.90 | 18.93 | 18.58 | 18.76 | 4,464,106 | -0.11(-0.58%) |
Sep 28, 2009 | 18.61 | 18.88 | 18.60 | 18.87 | 3,064,013 | +0.29(+1.56%) |
Sep 25, 2009 | 18.55 | 18.68 | 18.48 | 18.58 | 2,913,451 | +0.15(+0.82%) |
Sep 24, 2009 | 18.57 | 18.68 | 18.32 | 18.42 | 3,237,346 | -0.33(-1.74%) |
Sep 23, 2009 | 19.00 | 19.04 | 18.74 | 18.75 | 2,944,357 | +0.01(+0.05%) |
Sep 22, 2009 | 18.81 | 18.83 | 18.70 | 18.74 | 4,759,210 | +0.14(+0.74%) |
Sep 21, 2009 | 18.46 | 18.64 | 18.46 | 18.60 | 1,870,254 | +0.10(+0.54%) |
Sep 18, 2009 | 18.60 | 18.62 | 18.44 | 18.50 | 3,926,229 | +0.11(+0.62%) |
Sep 17, 2009 | 18.47 | 18.55 | 18.29 | 18.39 | 1,988,428 | +0.06(+0.31%) |
Sep 16, 2009 | 18.36 | 18.45 | 18.27 | 18.34 | 2,414,905 | -0.01(-0.05%) |
Sep 15, 2009 | 18.42 | 18.43 | 18.22 | 18.34 | 2,199,826 | -0.32(-1.72%) |
Sep 14, 2009 | 18.62 | 18.74 | 18.59 | 18.67 | 1,303,590 | +0.02(+0.13%) |
Sep 11, 2009 | 18.76 | 18.79 | 18.61 | 18.64 | 1,220,782 | -0.05(-0.28%) |
Sep 10, 2009 | 18.54 | 18.71 | 18.41 | 18.69 | 1,049,399 | +0.13(+0.71%) |
Sep 09, 2009 | 18.45 | 18.69 | 18.41 | 18.56 | 2,547,657 | +0.09(+0.51%) |
Sep 08, 2009 | 18.48 | 18.54 | 18.33 | 18.47 | 1,362,478 | -0.01(-0.05%) |
Sep 04, 2009 | 18.33 | 18.50 | 18.29 | 18.48 | 1,694,820 | +0.21(+1.14%) |
Sep 03, 2009 | 18.40 | 18.42 | 18.17 | 18.27 | 1,731,651 | -0.22(-1.18%) |
Sep 02, 2009 | 18.26 | 18.57 | 18.26 | 18.49 | 3,394,446 | +0.16(+0.85%) |
Sep 01, 2009 | 18.51 | 18.73 | 18.29 | 18.33 | 2,754,370 | -0.18(-0.95%) |
Aug 31, 2009 | 18.39 | 18.55 | 18.29 | 18.50 | 2,062,007 | -0.02(-0.10%) |
Aug 28, 2009 | 18.85 | 18.86 | 18.45 | 18.52 | 1,347,700 | -0.21(-1.11%) |
Aug 27, 2009 | 18.57 | 18.79 | 18.54 | 18.73 | 2,860,471 | +0.21(+1.15%) |
Aug 26, 2009 | 18.52 | 18.55 | 18.38 | 18.52 | 1,916,312 | -0.01(-0.05%) |
Aug 25, 2009 | 18.59 | 18.71 | 18.51 | 18.53 | 1,899,372 | -0.14(-0.74%) |
Aug 24, 2009 | 18.71 | 18.83 | 18.58 | 18.67 | 3,168,684 | -0.28(-1.47%) |
Aug 21, 2009 | 18.96 | 19.16 | 18.89 | 18.95 | 3,008,435 | +0.31(+1.68%) |
Aug 20, 2009 | 18.50 | 18.90 | 18.45 | 18.63 | 1,559,962 | +0.17(+0.92%) |
Aug 19, 2009 | 18.30 | 18.72 | 18.28 | 18.46 | 1,942,166 | +0.08(+0.44%) |
Aug 18, 2009 | 18.09 | 18.41 | 18.09 | 18.38 | 2,268,647 | +0.50(+2.78%) |
Aug 17, 2009 | 17.90 | 18.14 | 17.86 | 17.89 | 2,794,786 | -0.34(-1.84%) |
Aug 14, 2009 | 18.40 | 18.41 | 18.06 | 18.22 | 1,759,874 | -0.17(-0.93%) |
Aug 13, 2009 | 18.42 | 18.47 | 18.28 | 18.39 | 2,108,437 | -0.17(-0.92%) |
Aug 12, 2009 | 18.35 | 18.65 | 18.35 | 18.56 | 3,877,211 | +0.30(+1.63%) |
Aug 11, 2009 | 18.32 | 18.34 | 18.21 | 18.26 | 2,476,647 | -0.15(-0.80%) |
Aug 10, 2009 | 18.47 | 18.50 | 18.31 | 18.41 | 1,888,573 | +0.03(+0.18%) |
Aug 07, 2009 | 18.32 | 18.50 | 18.30 | 18.38 | 2,065,145 | +0.31(+1.73%) |
Aug 06, 2009 | 18.22 | 18.24 | 17.89 | 18.06 | 2,682,238 | -0.38(-2.08%) |
Aug 05, 2009 | 18.51 | 18.54 | 18.32 | 18.45 | 2,100,782 | +0.06(+0.34%) |
Aug 04, 2009 | 18.34 | 18.46 | 18.28 | 18.39 | 2,125,075 | -0.09(-0.46%) |
Aug 03, 2009 | 18.38 | 18.53 | 18.32 | 18.47 | 2,615,343 | +0.35(+1.93%) |
Jul 31, 2009 | 18.17 | 18.26 | 17.98 | 18.12 | 2,280,228 | -0.09(-0.47%) |
Jul 30, 2009 | 18.30 | 18.46 | 18.19 | 18.21 | 2,212,508 | +0.04(+0.21%) |
Jul 29, 2009 | 18.21 | 18.27 | 18.05 | 18.17 | 3,521,584 | +0.08(+0.42%) |
Jul 28, 2009 | 18.04 | 18.19 | 17.94 | 18.09 | 2,363,925 | +0.06(+0.34%) |
Jul 27, 2009 | 17.99 | 18.09 | 17.84 | 18.03 | 3,353,790 | +0.13(+0.73%) |
Jul 24, 2009 | 17.85 | 17.92 | 17.77 | 17.90 | 1,934,750 | -0.07(-0.42%) |
Jul 23, 2009 | 17.75 | 18.14 | 17.73 | 17.98 | 5,685,047 | +0.27(+1.51%) |
Jul 22, 2009 | 17.85 | 17.90 | 17.68 | 17.71 | 2,786,828 | -0.13(-0.71%) |
Jul 21, 2009 | 17.80 | 17.89 | 17.70 | 17.84 | 2,852,467 | +0.15(+0.87%) |
Jul 20, 2009 | 17.58 | 17.70 | 17.49 | 17.68 | 3,196,941 | +0.68(+3.99%) |
Jul 17, 2009 | 16.98 | 17.04 | 16.91 | 17.00 | 2,133,718 | -0.24(-1.38%) |
Jul 16, 2009 | 17.15 | 17.29 | 17.10 | 17.24 | 2,074,911 | +0.16(+0.96%) |
Jul 15, 2009 | 17.15 | 17.18 | 17.01 | 17.08 | 3,140,915 | +0.04(+0.25%) |
Jul 14, 2009 | 16.95 | 17.23 | 16.82 | 17.04 | 4,518,059 | +0.15(+0.91%) |
Jul 13, 2009 | 16.64 | 16.90 | 16.58 | 16.88 | 2,986,307 | +0.43(+2.61%) |
Jul 10, 2009 | 16.36 | 16.57 | 16.36 | 16.45 | 2,554,859 | -0.29(-1.76%) |
Jul 09, 2009 | 16.69 | 16.83 | 16.57 | 16.75 | 4,052,116 | +0.45(+2.75%) |
Jul 08, 2009 | 16.33 | 16.35 | 16.20 | 16.30 | 2,906,556 | +0.23(+1.43%) |
Jul 07, 2009 | 16.24 | 16.27 | 16.06 | 16.07 | 2,151,511 | -0.36(-2.22%) |
Jul 06, 2009 | 16.16 | 16.45 | 16.15 | 16.43 | 2,318,375 | +0.14(+0.83%) |
Jul 02, 2009 | 16.38 | 16.38 | 16.19 | 16.30 | 3,275,389 | -0.56(-3.30%) |
Jul 01, 2009 | 16.65 | 16.93 | 16.65 | 16.85 | 3,431,436 | +0.33(+1.98%) |
Jun 30, 2009 | 16.67 | 16.70 | 16.38 | 16.53 | 3,150,927 | -0.06(-0.37%) |
Jun 29, 2009 | 16.45 | 16.61 | 16.35 | 16.59 | 2,979,224 | -0.15(-0.92%) |
Jun 26, 2009 | 16.66 | 16.78 | 16.50 | 16.74 | 4,059,790 | +0.13(+0.79%) |
Jun 25, 2009 | 16.43 | 16.66 | 16.40 | 16.61 | 5,844,702 | -0.29(-1.69%) |
Jun 24, 2009 | 17.05 | 17.17 | 16.80 | 16.90 | 3,002,084 | -0.13(-0.74%) |
Jun 23, 2009 | 17.04 | 17.06 | 16.91 | 17.02 | 3,578,586 | +0.33(+1.99%) |
Jun 22, 2009 | 16.94 | 16.96 | 16.63 | 16.69 | 3,031,397 | -0.38(-2.25%) |
Jun 19, 2009 | 17.16 | 17.23 | 17.00 | 17.07 | 3,502,836 | +0.07(+0.38%) |
Jun 18, 2009 | 16.92 | 17.17 | 16.87 | 17.01 | 3,549,037 | -0.04(-0.25%) |
Jun 17, 2009 | 16.93 | 17.12 | 16.90 | 17.05 | 4,630,540 | +0.19(+1.11%) |
Jun 16, 2009 | 17.04 | 17.09 | 16.84 | 16.86 | 4,008,669 | +0.19(+1.12%) |
Jun 15, 2009 | 16.93 | 16.93 | 16.59 | 16.68 | 3,898,017 | -0.42(-2.46%) |
Jun 12, 2009 | 16.95 | 17.26 | 16.89 | 17.10 | 7,572,847 | +0.72(+4.40%) |
Jun 11, 2009 | 16.25 | 16.51 | 15.74 | 16.38 | 4,954,273 | +0.64(+4.07%) |
Jun 10, 2009 | 15.97 | 15.99 | 15.59 | 15.74 | 2,905,085 | -0.03(-0.21%) |
Jun 09, 2009 | 15.84 | 15.84 | 15.64 | 15.77 | 3,434,285 | +0.19(+1.23%) |
Jun 08, 2009 | 15.40 | 15.61 | 15.37 | 15.58 | 3,725,514 | +0.13(+0.85%) |
Jun 05, 2009 | 15.71 | 15.71 | 15.39 | 15.45 | 3,956,126 | -0.15(-0.99%) |
Jun 04, 2009 | 15.61 | 15.72 | 15.49 | 15.60 | 2,828,331 | +0.04(+0.24%) |
Jun 03, 2009 | 15.68 | 15.70 | 15.49 | 15.56 | 5,059,670 | -0.32(-2.00%) |
Jun 02, 2009 | 15.73 | 15.96 | 15.71 | 15.88 | 3,545,040 | -0.12(-0.73%) |
Jun 01, 2009 | 15.98 | 16.14 | 15.92 | 16.00 | 3,048,501 | +0.23(+1.48%) |
May 29, 2009 | 15.83 | 15.85 | 15.63 | 15.76 | 3,692,452 | +0.10(+0.63%) |
May 28, 2009 | 15.81 | 15.82 | 15.55 | 15.67 | 4,170,988 | -0.10(-0.62%) |
May 27, 2009 | 15.82 | 15.95 | 15.70 | 15.76 | 5,260,451 | -0.03(-0.18%) |
May 26, 2009 | 15.53 | 15.88 | 15.53 | 15.79 | 6,715,709 | +0.30(+1.93%) |
May 22, 2009 | 15.60 | 15.65 | 15.47 | 15.49 | 5,153,136 | -0.08(-0.54%) |
May 21, 2009 | 15.52 | 15.68 | 15.43 | 15.58 | 7,320,044 | +0.20(+1.28%) |
May 20, 2009 | 15.52 | 15.54 | 15.35 | 15.38 | 6,366,451 | +0.16(+1.04%) |
May 19, 2009 | 15.30 | 15.31 | 15.18 | 15.22 | 7,747,983 | +0.07(+0.46%) |
May 18, 2009 | 15.08 | 15.17 | 14.93 | 15.15 | 5,486,982 | +0.29(+1.95%) |
May 15, 2009 | 15.07 | 15.10 | 14.77 | 14.86 | 5,843,214 | -0.18(-1.21%) |
May 14, 2009 | 15.05 | 15.15 | 14.96 | 15.04 | 8,535,302 | +0.22(+1.45%) |
May 13, 2009 | 15.20 | 15.23 | 14.79 | 14.83 | 6,100,487 | -0.14(-0.91%) |
May 12, 2009 | 14.93 | 15.07 | 14.81 | 14.96 | 7,643,239 | +0.50(+3.43%) |
May 11, 2009 | 14.47 | 14.58 | 14.39 | 14.47 | 4,048,989 | +0.01(+0.10%) |
May 08, 2009 | 14.47 | 14.49 | 14.38 | 14.45 | 6,131,648 | +0.07(+0.52%) |
May 07, 2009 | 14.40 | 14.49 | 14.29 | 14.38 | 4,826,310 | -0.14(-0.97%) |
May 06, 2009 | 14.66 | 14.68 | 14.36 | 14.52 | 5,547,190 | +0.23(+1.60%) |
May 05, 2009 | 14.37 | 14.45 | 14.20 | 14.29 | 3,864,223 | -0.18(-1.26%) |
May 04, 2009 | 14.42 | 14.51 | 14.22 | 14.47 | 4,926,252 | +0.16(+1.11%) |
May 01, 2009 | 14.41 | 14.41 | 14.24 | 14.31 | 4,085,541 | -0.07(-0.49%) |
Apr 30, 2009 | 14.62 | 14.65 | 14.31 | 14.38 | 6,769,978 | -0.04(-0.29%) |
Apr 29, 2009 | 14.33 | 14.47 | 14.24 | 14.43 | 7,712,287 | +0.32(+2.25%) |
Apr 28, 2009 | 14.43 | 14.53 | 14.09 | 14.11 | 12,075,239 | -0.45(-3.11%) |
Apr 27, 2009 | 14.25 | 14.73 | 14.17 | 14.56 | 25,923,712 | +1.02(+7.57%) |
Apr 24, 2009 | 13.58 | 13.67 | 13.43 | 13.54 | 5,054,814 | +0.11(+0.79%) |
Apr 23, 2009 | 13.33 | 13.47 | 13.23 | 13.43 | 6,745,807 | -0.08(-0.61%) |
Apr 22, 2009 | 13.73 | 13.79 | 13.50 | 13.51 | 7,590,100 | -0.73(-5.12%) |
Apr 21, 2009 | 13.82 | 14.29 | 13.81 | 14.24 | 4,770,901 | +0.38(+2.73%) |
Apr 20, 2009 | 13.98 | 14.08 | 13.82 | 13.86 | 6,684,746 | -0.25(-1.76%) |
Apr 17, 2009 | 14.23 | 14.26 | 14.06 | 14.11 | 4,727,334 | -0.11(-0.75%) |
Apr 16, 2009 | 14.16 | 14.26 | 14.07 | 14.22 | 5,128,300 | -0.00(-0.03%) |
Apr 15, 2009 | 14.10 | 14.24 | 14.04 | 14.22 | 5,414,953 | +0.34(+2.46%) |
Apr 14, 2009 | 13.86 | 13.90 | 13.80 | 13.88 | 7,669,447 | +0.07(+0.53%) |
Apr 13, 2009 | 13.68 | 13.95 | 13.68 | 13.81 | 5,040,923 | +0.13(+0.98%) |
Apr 09, 2009 | 13.70 | 13.72 | 13.57 | 13.68 | 4,611,429 | -0.19(-1.40%) |
Apr 08, 2009 | 13.92 | 13.98 | 13.74 | 13.87 | 3,325,012 | -0.09(-0.63%) |
Apr 07, 2009 | 14.14 | 14.14 | 13.89 | 13.96 | 5,688,110 | -0.05(-0.36%) |
Apr 06, 2009 | 14.09 | 14.30 | 13.92 | 14.01 | 4,830,301 | -0.35(-2.41%) |
Apr 03, 2009 | 14.50 | 14.54 | 14.22 | 14.35 | 2,708,238 | -0.15(-1.02%) |
Apr 02, 2009 | 14.34 | 14.67 | 14.33 | 14.50 | 4,290,152 | +0.16(+1.13%) |
Apr 01, 2009 | 14.04 | 14.39 | 13.98 | 14.34 | 5,184,389 | +0.00(+0.03%) |
Mar 31, 2009 | 14.24 | 14.49 | 14.10 | 14.34 | 4,309,086 | +0.46(+3.33%) |
Mar 30, 2009 | 13.64 | 13.87 | 13.56 | 13.87 | 4,899,031 | -0.22(-1.57%) |
Mar 26, 2009 | 14.04 | 14.19 | 13.92 | 14.10 | 4,524,438 | +0.21(+1.53%) |
Mar 25, 2009 | 13.68 | 13.93 | 13.63 | 13.88 | 6,293,839 | +0.36(+2.66%) |
Mar 24, 2009 | 13.83 | 13.86 | 13.52 | 13.52 | 4,422,151 | -0.22(-1.58%) |
Mar 23, 2009 | 13.57 | 13.75 | 13.54 | 13.74 | 5,258,119 | +0.29(+2.16%) |
Mar 20, 2009 | 13.58 | 13.73 | 13.37 | 13.45 | 4,338,363 | +0.07(+0.52%) |
Mar 19, 2009 | 13.56 | 13.57 | 13.29 | 13.38 | 4,961,347 | -0.16(-1.16%) |
Mar 18, 2009 | 13.19 | 13.70 | 13.15 | 13.54 | 6,325,004 | +0.03(+0.24%) |
Mar 17, 2009 | 13.36 | 13.52 | 13.25 | 13.50 | 5,869,438 | -0.08(-0.61%) |
Mar 16, 2009 | 13.86 | 14.02 | 13.55 | 13.59 | 5,589,616 | +0.15(+1.13%) |
Mar 13, 2009 | 13.46 | 13.52 | 13.25 | 13.44 | 0 | +0.03(+0.21%) |
Mar 12, 2009 | 13.07 | 13.43 | 12.92 | 13.41 | 5,128,116 | +0.54(+4.23%) |
Mar 11, 2009 | 12.96 | 13.05 | 12.72 | 12.86 | 4,016,258 | -0.08(-0.64%) |
Mar 10, 2009 | 12.63 | 12.99 | 12.59 | 12.95 | 5,426,852 | +0.36(+2.90%) |
Mar 09, 2009 | 12.71 | 12.90 | 12.53 | 12.58 | 8,512,700 | -0.68(-5.12%) |
Mar 06, 2009 | 13.56 | 13.65 | 13.08 | 13.26 | 0 | +0.20(+1.55%) |
Mar 05, 2009 | 13.37 | 13.42 | 13.05 | 13.06 | 5,877,160 | -0.28(-2.11%) |
Mar 04, 2009 | 13.26 | 13.50 | 13.10 | 13.34 | 5,218,690 | +0.14(+1.05%) |
Mar 02, 2009 | 13.55 | 13.60 | 13.19 | 13.20 | 4,703,980 | -0.70(-5.04%) |
Feb 27, 2009 | 13.84 | 14.12 | 13.74 | 13.90 | 0 | -0.02(-0.17%) |
Feb 26, 2009 | 14.42 | 14.45 | 13.92 | 13.92 | 4,948,784 | -0.38(-2.65%) |
Feb 25, 2009 | 14.45 | 14.53 | 14.30 | 14.30 | 5,233,339 | -0.55(-3.70%) |
Feb 24, 2009 | 14.87 | 14.91 | 14.60 | 14.85 | 5,155,243 | +0.13(+0.88%) |
Feb 23, 2009 | 15.24 | 15.27 | 14.69 | 14.72 | 5,741,574 | -0.30(-1.97%) |
Feb 20, 2009 | 15.02 | 15.20 | 14.94 | 15.02 | 0 | -0.36(-2.31%) |
Feb 19, 2009 | 15.59 | 15.69 | 15.32 | 15.37 | 12,292,381 | -0.17(-1.07%) |
Feb 18, 2009 | 15.69 | 15.69 | 15.50 | 15.54 | 2,975,859 | +0.12(+0.78%) |
Feb 17, 2009 | 15.60 | 15.64 | 15.33 | 15.42 | 4,942,659 | -0.72(-4.46%) |
Feb 13, 2009 | 16.28 | 16.39 | 16.07 | 16.14 | 0 | -0.16(-0.99%) |
Feb 12, 2009 | 16.03 | 16.32 | 15.93 | 16.30 | 3,880,268 | -0.08(-0.48%) |
Feb 11, 2009 | 16.10 | 16.41 | 16.10 | 16.38 | 4,119,851 | -0.18(-1.07%) |
Feb 10, 2009 | 16.88 | 16.98 | 16.45 | 16.56 | 3,590,620 | -0.28(-1.65%) |
Feb 09, 2009 | 16.88 | 16.89 | 16.68 | 16.83 | 2,757,401 | -0.06(-0.35%) |
Feb 06, 2009 | 16.51 | 17.00 | 16.51 | 16.89 | 4,980,637 | -0.11(-0.64%) |
Feb 05, 2009 | 16.90 | 17.13 | 16.67 | 17.00 | 7,302,313 | +0.34(+2.02%) |
Feb 04, 2009 | 16.81 | 16.85 | 16.58 | 16.67 | 5,345,977 | +0.12(+0.74%) |
Feb 03, 2009 | 16.23 | 16.57 | 16.06 | 16.54 | 2,967,683 | +0.56(+3.53%) |
Feb 02, 2009 | 15.63 | 16.06 | 15.63 | 15.98 | 3,187,195 | -0.07(-0.43%) |
Jan 30, 2009 | 16.06 | 16.15 | 15.86 | 16.05 | 3,149,840 | +0.23(+1.47%) |
Jan 29, 2009 | 15.75 | 15.93 | 15.70 | 15.81 | 4,132,037 | -0.63(-3.82%) |
Jan 28, 2009 | 16.52 | 16.58 | 16.32 | 16.44 | 3,004,379 | +0.17(+1.06%) |
Jan 27, 2009 | 16.13 | 16.37 | 16.07 | 16.27 | 2,576,563 | +0.18(+1.10%) |
Jan 26, 2009 | 16.11 | 16.23 | 15.97 | 16.09 | 3,997,309 | +0.58(+3.73%) |
Jan 23, 2009 | 15.36 | 15.59 | 15.13 | 15.51 | 5,656,865 | -0.21(-1.36%) |
Jan 22, 2009 | 15.52 | 15.82 | 15.44 | 15.73 | 4,490,664 | -0.21(-1.34%) |
Jan 21, 2009 | 15.71 | 15.96 | 15.36 | 15.94 | 6,287,961 | -0.29(-1.77%) |
Jan 20, 2009 | 16.54 | 16.56 | 16.21 | 16.23 | 3,905,191 | -0.37(-2.22%) |
Jan 16, 2009 | 16.93 | 16.94 | 16.40 | 16.60 | 0 | -0.06(-0.35%) |
Jan 15, 2009 | 16.57 | 16.70 | 16.28 | 16.66 | 2,830,510 | +0.02(+0.14%) |
Jan 14, 2009 | 16.73 | 16.79 | 16.34 | 16.63 | 3,771,700 | -0.41(-2.40%) |
Jan 13, 2009 | 17.08 | 17.29 | 16.95 | 17.04 | 4,969,947 | -0.46(-2.63%) |
Jan 12, 2009 | 17.43 | 17.65 | 17.35 | 17.50 | 5,408,697 | -0.20(-1.13%) |
Jan 09, 2009 | 18.00 | 18.02 | 17.63 | 17.70 | 6,111,930 | -0.15(-0.87%) |
Jan 08, 2009 | 17.88 | 17.90 | 17.59 | 17.86 | 4,036,588 | +0.31(+1.79%) |
Jan 07, 2009 | 17.55 | 17.80 | 17.48 | 17.54 | 3,561,717 | +0.36(+2.09%) |
Jan 06, 2009 | 16.78 | 17.29 | 16.51 | 17.18 | 4,989,009 | +0.63(+3.79%) |
Jan 05, 2009 | 16.43 | 16.62 | 16.28 | 16.56 | 3,434,697 | -0.27(-1.60%) |
Jan 02, 2009 | 16.62 | 16.88 | 16.58 | 16.83 | 0 | -0.14(-0.81%) |
Jan 01, 2009 | 16.93 | 17.03 | 16.72 | 16.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.93 | 17.03 | 16.72 | 16.96 | 2,636,382 | +0.39(+2.33%) |
Dec 30, 2008 | 16.47 | 16.60 | 16.42 | 16.57 | 2,960,698 | +0.27(+1.65%) |
Dec 29, 2008 | 16.37 | 16.44 | 16.14 | 16.31 | 2,786,261 | -0.04(-0.22%) |
Dec 26, 2008 | 16.52 | 16.52 | 16.27 | 16.34 | 0 | -0.06(-0.36%) |
Dec 24, 2008 | 16.29 | 16.45 | 16.27 | 16.40 | 2,027,244 | +0.09(+0.56%) |
Dec 23, 2008 | 16.53 | 16.77 | 16.25 | 16.31 | 4,601,465 | -0.06(-0.36%) |
Dec 22, 2008 | 16.71 | 16.74 | 16.26 | 16.37 | 4,239,804 | -0.36(-2.12%) |
Dec 19, 2008 | 16.93 | 17.15 | 16.62 | 16.73 | 4,330,280 | +0.11(+0.66%) |
Dec 18, 2008 | 16.80 | 17.01 | 16.46 | 16.62 | 4,342,521 | -0.22(-1.32%) |
Dec 17, 2008 | 16.88 | 17.02 | 16.66 | 16.84 | 3,946,859 | -0.40(-2.32%) |
Dec 16, 2008 | 16.60 | 17.25 | 16.54 | 17.24 | 5,012,384 | +0.70(+4.24%) |
Dec 15, 2008 | 16.56 | 16.79 | 16.29 | 16.54 | 4,114,810 | +0.12(+0.72%) |
Dec 12, 2008 | 16.21 | 16.47 | 16.07 | 16.42 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 15.94 | 16.60 | 15.87 | 16.42 | 9,536,241 | +0.29(+1.81%) |
Dec 10, 2008 | 16.40 | 16.44 | 15.96 | 16.13 | 3,104,683 | -0.15(-0.90%) |
Dec 09, 2008 | 16.26 | 16.65 | 16.21 | 16.27 | 3,766,970 | -0.30(-1.81%) |
Dec 08, 2008 | 16.60 | 16.83 | 16.35 | 16.57 | 3,535,281 | +0.28(+1.70%) |
Dec 05, 2008 | 16.01 | 16.33 | 15.66 | 16.30 | 0 | +0.78(+5.01%) |
Dec 04, 2008 | 15.51 | 15.82 | 15.38 | 15.52 | 3,717,721 | +0.10(+0.68%) |
Dec 03, 2008 | 15.47 | 15.82 | 15.17 | 15.41 | 8,541,696 | +0.12(+0.77%) |
Dec 02, 2008 | 15.10 | 15.34 | 14.84 | 15.30 | 3,077,870 | +0.72(+4.97%) |