Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.90 | 20.52 | 20.52 | 20.52 | 2,328,284 | -0.34(-1.62%) |
Dec 30, 2009 | 20.77 | 21.07 | 20.75 | 20.86 | 1,443,718 | -0.03(-0.13%) |
Dec 29, 2009 | 21.00 | 21.11 | 20.80 | 20.89 | 1,217,153 | -0.03(-0.13%) |
Dec 28, 2009 | 20.74 | 20.96 | 20.73 | 20.91 | 1,153,804 | +0.16(+0.79%) |
Dec 24, 2009 | 20.83 | 20.91 | 20.60 | 20.75 | 701,696 | -0.05(-0.25%) |
Dec 23, 2009 | 20.59 | 20.93 | 20.47 | 20.80 | 1,435,810 | +0.25(+1.23%) |
Dec 22, 2009 | 20.42 | 20.61 | 20.40 | 20.55 | 1,347,710 | +0.10(+0.48%) |
Dec 21, 2009 | 20.17 | 20.53 | 20.06 | 20.45 | 1,854,191 | +0.45(+2.23%) |
Dec 18, 2009 | 20.40 | 20.59 | 19.84 | 20.00 | 5,596,095 | -0.31(-1.51%) |
Dec 17, 2009 | 20.71 | 20.73 | 20.28 | 20.31 | 2,171,894 | -0.62(-2.98%) |
Dec 16, 2009 | 20.53 | 21.04 | 20.48 | 20.93 | 2,845,329 | +0.57(+2.78%) |
Dec 15, 2009 | 20.15 | 20.45 | 20.10 | 20.37 | 2,858,292 | +0.07(+0.37%) |
Dec 14, 2009 | 20.30 | 20.40 | 20.25 | 20.29 | 2,102,902 | +0.11(+0.52%) |
Dec 11, 2009 | 20.25 | 20.40 | 19.95 | 20.19 | 1,956,900 | -0.04(-0.20%) |
Dec 10, 2009 | 20.41 | 20.47 | 20.18 | 20.23 | 3,710,132 | +0.05(+0.25%) |
Dec 09, 2009 | 19.98 | 20.22 | 19.89 | 20.18 | 3,901,620 | +0.18(+0.90%) |
Dec 08, 2009 | 20.03 | 20.19 | 19.89 | 20.00 | 4,076,802 | -0.26(-1.29%) |
Dec 07, 2009 | 20.35 | 20.38 | 20.10 | 20.26 | 3,425,352 | -0.09(-0.44%) |
Dec 04, 2009 | 20.75 | 21.11 | 20.10 | 20.35 | 3,577,535 | -0.12(-0.60%) |
Dec 03, 2009 | 20.90 | 20.90 | 20.41 | 20.47 | 2,769,217 | -0.35(-1.69%) |
Dec 02, 2009 | 20.66 | 20.89 | 20.61 | 20.82 | 2,454,209 | +0.14(+0.68%) |
Dec 01, 2009 | 20.74 | 20.82 | 20.46 | 20.68 | 2,444,487 | +0.20(+0.98%) |
Nov 30, 2009 | 20.38 | 20.51 | 20.04 | 20.48 | 2,678,269 | +0.21(+1.06%) |
Nov 27, 2009 | 20.42 | 20.57 | 19.93 | 20.27 | 1,028,396 | -0.57(-2.75%) |
Nov 25, 2009 | 20.64 | 20.96 | 20.52 | 20.84 | 1,719,146 | +0.33(+1.59%) |
Nov 24, 2009 | 20.62 | 20.74 | 20.22 | 20.51 | 4,903,718 | +0.30(+1.47%) |
Nov 23, 2009 | 20.30 | 20.45 | 20.08 | 20.22 | 2,407,082 | +0.20(+0.99%) |
Nov 20, 2009 | 19.83 | 20.08 | 19.68 | 20.02 | 2,554,517 | +0.01(+0.05%) |
Nov 19, 2009 | 20.08 | 20.09 | 19.68 | 20.01 | 3,162,463 | -0.29(-1.43%) |
Nov 18, 2009 | 20.39 | 20.41 | 20.08 | 20.30 | 4,262,827 | -0.03(-0.17%) |
Nov 17, 2009 | 20.53 | 20.59 | 20.10 | 20.33 | 5,533,846 | -0.06(-0.32%) |
Nov 16, 2009 | 20.31 | 20.43 | 20.09 | 20.40 | 3,947,625 | +0.38(+1.89%) |
Nov 13, 2009 | 19.89 | 20.13 | 19.69 | 20.02 | 2,900,642 | +0.05(+0.24%) |
Nov 12, 2009 | 20.29 | 20.38 | 19.85 | 19.97 | 3,621,160 | -0.23(-1.15%) |
Nov 11, 2009 | 19.97 | 20.20 | 19.84 | 20.20 | 3,425,117 | +0.41(+2.08%) |
Nov 10, 2009 | 20.07 | 20.14 | 19.58 | 19.79 | 5,709,671 | -0.42(-2.07%) |
Nov 09, 2009 | 19.29 | 20.25 | 18.97 | 20.21 | 3,531,222 | +0.96(+5.01%) |
Nov 06, 2009 | 19.09 | 19.42 | 18.90 | 19.25 | 2,517,690 | +0.26(+1.36%) |
Nov 05, 2009 | 18.86 | 19.26 | 18.70 | 18.99 | 2,402,424 | +0.30(+1.62%) |
Nov 04, 2009 | 19.06 | 19.17 | 18.60 | 18.68 | 4,002,603 | -0.11(-0.58%) |
Nov 03, 2009 | 18.19 | 18.89 | 18.01 | 18.79 | 3,346,659 | +0.42(+2.30%) |
Nov 02, 2009 | 18.11 | 18.53 | 17.81 | 18.37 | 4,074,301 | +0.48(+2.69%) |
Oct 30, 2009 | 18.76 | 18.76 | 17.75 | 17.89 | 4,158,638 | -0.99(-5.25%) |
Oct 29, 2009 | 18.09 | 18.99 | 18.07 | 18.88 | 2,800,082 | +0.87(+4.82%) |
Oct 28, 2009 | 18.88 | 18.98 | 17.99 | 18.01 | 3,727,529 | -0.94(-4.96%) |
Oct 27, 2009 | 18.69 | 19.19 | 18.51 | 18.95 | 3,146,474 | +0.22(+1.18%) |
Oct 26, 2009 | 18.81 | 19.38 | 18.40 | 18.73 | 3,940,043 | -0.05(-0.29%) |
Oct 23, 2009 | 18.94 | 19.02 | 18.74 | 18.79 | 5,158,755 | -0.36(-1.87%) |
Oct 22, 2009 | 18.71 | 19.32 | 18.44 | 19.14 | 3,405,741 | +0.44(+2.35%) |
Oct 21, 2009 | 19.14 | 19.31 | 18.68 | 18.70 | 2,630,785 | -0.43(-2.23%) |
Oct 20, 2009 | 18.74 | 19.16 | 18.71 | 19.13 | 2,567,508 | -0.08(-0.41%) |
Oct 19, 2009 | 18.99 | 19.29 | 18.95 | 19.21 | 1,730,033 | +0.25(+1.31%) |
Oct 16, 2009 | 19.06 | 19.14 | 18.89 | 18.96 | 1,806,375 | -0.22(-1.14%) |
Oct 15, 2009 | 18.96 | 19.26 | 18.91 | 19.18 | 3,413,804 | +0.05(+0.25%) |
Oct 14, 2009 | 18.58 | 19.14 | 18.57 | 19.13 | 3,017,582 | +0.77(+4.17%) |
Oct 13, 2009 | 18.55 | 18.59 | 18.04 | 18.36 | 2,682,904 | -0.29(-1.55%) |
Oct 12, 2009 | 18.69 | 18.76 | 18.27 | 18.65 | 1,798,485 | +0.39(+2.13%) |
Oct 09, 2009 | 18.11 | 18.32 | 18.04 | 18.26 | 1,953,096 | +0.20(+1.09%) |
Oct 08, 2009 | 18.07 | 18.37 | 17.94 | 18.07 | 2,499,509 | +0.18(+1.01%) |
Oct 07, 2009 | 17.97 | 18.08 | 17.72 | 17.89 | 1,157,085 | -0.07(-0.38%) |
Oct 06, 2009 | 18.14 | 18.37 | 17.73 | 17.95 | 2,204,511 | +0.04(+0.25%) |
Oct 05, 2009 | 17.18 | 18.02 | 17.17 | 17.91 | 2,672,346 | +0.80(+4.70%) |
Oct 02, 2009 | 17.19 | 17.42 | 16.98 | 17.11 | 3,606,407 | -0.33(-1.88%) |
Oct 01, 2009 | 18.24 | 18.24 | 17.39 | 17.43 | 3,862,266 | -0.81(-4.43%) |
Sep 30, 2009 | 18.76 | 18.79 | 18.10 | 18.24 | 3,554,936 | -0.51(-2.74%) |
Sep 29, 2009 | 18.75 | 18.95 | 18.60 | 18.75 | 2,375,510 | +0.07(+0.40%) |
Sep 28, 2009 | 18.09 | 18.76 | 18.09 | 18.68 | 2,455,574 | +0.63(+3.47%) |
Sep 25, 2009 | 18.21 | 18.42 | 17.99 | 18.05 | 1,969,255 | -0.25(-1.34%) |
Sep 24, 2009 | 18.79 | 18.79 | 18.06 | 18.30 | 2,848,587 | -0.47(-2.52%) |
Sep 23, 2009 | 18.76 | 19.00 | 18.59 | 18.77 | 4,413,229 | +0.02(+0.09%) |
Sep 22, 2009 | 18.78 | 19.03 | 18.69 | 18.75 | 3,382,587 | +0.18(+0.97%) |
Sep 21, 2009 | 18.30 | 18.73 | 18.16 | 18.57 | 2,511,456 | +0.00(+0.02%) |
Sep 18, 2009 | 18.91 | 18.95 | 18.36 | 18.57 | 2,918,251 | -0.22(-1.16%) |
Sep 17, 2009 | 18.69 | 18.90 | 18.62 | 18.79 | 4,239,156 | -0.05(-0.25%) |
Sep 16, 2009 | 18.83 | 19.04 | 18.67 | 18.84 | 3,355,051 | +0.20(+1.10%) |
Sep 15, 2009 | 18.08 | 18.76 | 18.03 | 18.63 | 5,862,037 | +0.60(+3.33%) |
Sep 14, 2009 | 17.83 | 18.04 | 17.68 | 18.03 | 3,385,869 | +0.01(+0.04%) |
Sep 11, 2009 | 17.89 | 18.26 | 17.84 | 18.03 | 4,306,190 | +0.19(+1.05%) |
Sep 10, 2009 | 17.66 | 17.87 | 17.27 | 17.84 | 2,555,817 | +0.07(+0.42%) |
Sep 09, 2009 | 17.43 | 17.81 | 17.20 | 17.76 | 3,469,769 | +0.22(+1.24%) |
Sep 08, 2009 | 17.30 | 17.56 | 17.09 | 17.55 | 2,683,990 | +0.42(+2.47%) |
Sep 04, 2009 | 17.14 | 17.27 | 16.92 | 17.12 | 3,191,173 | -0.01(-0.08%) |
Sep 03, 2009 | 17.13 | 17.30 | 16.92 | 17.14 | 3,161,573 | +0.14(+0.82%) |
Sep 02, 2009 | 16.96 | 17.28 | 16.89 | 17.00 | 4,523,223 | -0.14(-0.82%) |
Sep 01, 2009 | 17.56 | 17.89 | 17.12 | 17.14 | 2,690,633 | -0.63(-3.57%) |
Aug 31, 2009 | 17.95 | 18.00 | 17.69 | 17.77 | 2,189,711 | -0.46(-2.52%) |
Aug 28, 2009 | 18.23 | 18.29 | 18.11 | 18.23 | 1,521,703 | +0.06(+0.34%) |
Aug 27, 2009 | 18.41 | 18.44 | 18.00 | 18.17 | 2,238,936 | -0.14(-0.78%) |
Aug 26, 2009 | 18.45 | 18.61 | 18.21 | 18.31 | 2,082,754 | -0.19(-1.01%) |
Aug 25, 2009 | 18.63 | 18.65 | 18.30 | 18.50 | 2,438,927 | +0.15(+0.82%) |
Aug 24, 2009 | 18.96 | 18.96 | 18.22 | 18.35 | 2,797,748 | -0.40(-2.11%) |
Aug 21, 2009 | 18.59 | 18.81 | 18.52 | 18.74 | 2,606,663 | +0.36(+1.96%) |
Aug 20, 2009 | 17.78 | 18.40 | 17.75 | 18.38 | 2,847,308 | +0.60(+3.39%) |
Aug 19, 2009 | 17.31 | 18.09 | 17.30 | 17.78 | 3,989,811 | +0.07(+0.40%) |
Aug 18, 2009 | 17.53 | 17.78 | 17.53 | 17.71 | 2,545,426 | +0.00(+0.00%) |
Aug 17, 2009 | 18.08 | 18.15 | 17.43 | 17.71 | 2,999,788 | -0.73(-3.95%) |
Aug 14, 2009 | 18.71 | 18.71 | 18.22 | 18.44 | 5,254,986 | -0.22(-1.21%) |
Aug 13, 2009 | 18.26 | 18.71 | 18.23 | 18.66 | 4,268,093 | +0.50(+2.76%) |
Aug 12, 2009 | 17.78 | 18.35 | 17.73 | 18.16 | 1,907,120 | +0.34(+1.91%) |
Aug 11, 2009 | 17.66 | 17.91 | 17.50 | 17.82 | 3,725,856 | -0.06(-0.36%) |
Aug 10, 2009 | 17.89 | 18.02 | 17.76 | 17.89 | 5,008,060 | -0.08(-0.44%) |
Aug 07, 2009 | 17.57 | 18.13 | 17.41 | 17.96 | 3,535,666 | +0.56(+3.19%) |
Aug 06, 2009 | 17.55 | 17.67 | 17.30 | 17.41 | 3,160,795 | -0.09(-0.53%) |
Aug 05, 2009 | 17.49 | 17.57 | 17.29 | 17.50 | 3,017,605 | +0.03(+0.19%) |
Aug 04, 2009 | 17.31 | 17.59 | 17.09 | 17.47 | 5,042,905 | +0.04(+0.25%) |
Aug 03, 2009 | 16.92 | 17.50 | 16.92 | 17.42 | 2,451,670 | +0.50(+2.98%) |
Jul 31, 2009 | 16.50 | 17.04 | 16.50 | 16.92 | 2,204,992 | +0.24(+1.45%) |
Jul 30, 2009 | 16.50 | 16.95 | 16.45 | 16.68 | 2,770,802 | +0.47(+2.88%) |
Jul 29, 2009 | 16.25 | 16.49 | 15.98 | 16.21 | 2,919,804 | -0.27(-1.61%) |
Jul 28, 2009 | 16.11 | 16.51 | 15.97 | 16.48 | 3,307,050 | +0.22(+1.36%) |
Jul 27, 2009 | 16.54 | 16.56 | 16.22 | 16.25 | 4,201,473 | -0.12(-0.73%) |
Jul 24, 2009 | 16.02 | 16.99 | 16.02 | 16.37 | 7,939,822 | +0.98(+6.37%) |
Jul 23, 2009 | 14.37 | 15.39 | 14.36 | 15.39 | 5,130,811 | +1.02(+7.11%) |
Jul 22, 2009 | 14.07 | 14.50 | 14.00 | 14.37 | 1,794,058 | +0.17(+1.20%) |
Jul 21, 2009 | 14.33 | 14.59 | 13.77 | 14.20 | 2,338,144 | +0.05(+0.34%) |
Jul 20, 2009 | 13.79 | 14.16 | 13.76 | 14.15 | 2,065,583 | +0.47(+3.46%) |
Jul 17, 2009 | 13.68 | 13.81 | 13.53 | 13.68 | 2,101,003 | -0.06(-0.47%) |
Jul 16, 2009 | 13.26 | 13.80 | 13.11 | 13.74 | 3,422,495 | +0.48(+3.65%) |
Jul 15, 2009 | 12.79 | 13.27 | 12.67 | 13.26 | 2,958,788 | +0.71(+5.62%) |
Jul 14, 2009 | 12.50 | 12.65 | 12.39 | 12.55 | 1,696,201 | +0.02(+0.19%) |
Jul 13, 2009 | 12.15 | 12.53 | 12.13 | 12.53 | 2,552,078 | +0.37(+3.08%) |
Jul 10, 2009 | 12.09 | 12.29 | 11.85 | 12.16 | 1,278,704 | -0.04(-0.33%) |
Jul 09, 2009 | 12.08 | 12.35 | 12.02 | 12.20 | 2,119,877 | +0.17(+1.39%) |
Jul 08, 2009 | 12.05 | 12.20 | 11.81 | 12.03 | 2,832,364 | +0.03(+0.28%) |
Jul 07, 2009 | 12.17 | 12.25 | 11.98 | 12.00 | 2,538,672 | -0.26(-2.11%) |
Jul 06, 2009 | 12.31 | 12.32 | 11.78 | 12.25 | 3,430,253 | -0.25(-2.02%) |
Jul 02, 2009 | 12.63 | 12.63 | 12.38 | 12.51 | 2,049,494 | -0.36(-2.78%) |
Jul 01, 2009 | 12.98 | 13.20 | 12.84 | 12.86 | 2,093,459 | -0.05(-0.37%) |
Jun 30, 2009 | 13.20 | 13.24 | 12.79 | 12.91 | 2,426,628 | -0.30(-2.29%) |
Jun 29, 2009 | 12.74 | 13.28 | 12.67 | 13.21 | 3,436,820 | +0.47(+3.69%) |
Jun 26, 2009 | 12.78 | 12.89 | 12.63 | 12.74 | 2,145,274 | -0.06(-0.51%) |
Jun 25, 2009 | 12.55 | 12.86 | 12.54 | 12.81 | 2,447,017 | +0.37(+2.96%) |
Jun 24, 2009 | 12.47 | 12.82 | 12.36 | 12.44 | 2,096,289 | +0.07(+0.61%) |
Jun 23, 2009 | 12.27 | 12.56 | 12.17 | 12.37 | 2,726,250 | +0.09(+0.69%) |
Jun 22, 2009 | 12.85 | 12.96 | 12.27 | 12.28 | 3,061,928 | -0.78(-5.95%) |
Jun 19, 2009 | 13.31 | 13.45 | 12.99 | 13.06 | 3,138,895 | +0.07(+0.55%) |
Jun 18, 2009 | 13.05 | 13.37 | 12.81 | 12.99 | 2,699,239 | +0.05(+0.42%) |
Jun 17, 2009 | 12.92 | 13.15 | 12.67 | 12.93 | 2,339,943 | -0.04(-0.29%) |
Jun 16, 2009 | 13.47 | 13.55 | 12.91 | 12.97 | 2,402,847 | -0.50(-3.69%) |
Jun 15, 2009 | 13.71 | 13.71 | 13.17 | 13.47 | 2,876,740 | -0.38(-2.75%) |
Jun 12, 2009 | 14.07 | 14.07 | 13.67 | 13.85 | 2,180,148 | -0.32(-2.24%) |
Jun 11, 2009 | 14.04 | 14.39 | 13.86 | 14.17 | 3,003,654 | +0.12(+0.82%) |
Jun 10, 2009 | 14.37 | 14.40 | 13.72 | 14.05 | 2,626,687 | -0.21(-1.48%) |
Jun 09, 2009 | 14.30 | 14.30 | 13.97 | 14.26 | 4,064,277 | +0.13(+0.94%) |
Jun 08, 2009 | 14.34 | 14.35 | 14.01 | 14.13 | 4,127,268 | -0.53(-3.65%) |
Jun 05, 2009 | 15.62 | 15.62 | 14.60 | 14.66 | 4,555,932 | -0.68(-4.42%) |
Jun 04, 2009 | 14.53 | 15.53 | 14.53 | 15.34 | 5,536,764 | +0.86(+5.90%) |
Jun 03, 2009 | 14.65 | 14.65 | 14.11 | 14.49 | 4,425,534 | -0.34(-2.32%) |
Jun 02, 2009 | 14.67 | 14.88 | 14.62 | 14.83 | 3,524,274 | +0.10(+0.67%) |
Jun 01, 2009 | 14.26 | 14.86 | 14.26 | 14.73 | 2,932,244 | +0.61(+4.34%) |
May 29, 2009 | 13.87 | 14.12 | 13.66 | 14.12 | 4,701,831 | +0.25(+1.77%) |
May 28, 2009 | 13.82 | 14.01 | 13.45 | 13.87 | 3,427,756 | +0.14(+1.04%) |
May 27, 2009 | 14.13 | 14.32 | 13.68 | 13.73 | 3,149,248 | -0.54(-3.77%) |
May 26, 2009 | 13.71 | 14.31 | 13.48 | 14.27 | 2,916,217 | +0.40(+2.85%) |
May 22, 2009 | 13.79 | 14.11 | 13.66 | 13.87 | 3,208,036 | +0.14(+1.04%) |
May 21, 2009 | 14.02 | 14.02 | 13.50 | 13.73 | 3,059,777 | -0.54(-3.80%) |
May 20, 2009 | 14.21 | 14.78 | 14.10 | 14.27 | 5,238,769 | +0.16(+1.16%) |
May 19, 2009 | 13.69 | 14.24 | 13.63 | 14.11 | 4,496,594 | +0.41(+2.96%) |
May 18, 2009 | 13.10 | 13.77 | 13.10 | 13.70 | 6,128,122 | +0.75(+5.79%) |
May 15, 2009 | 13.15 | 13.49 | 12.80 | 12.95 | 6,481,894 | -0.36(-2.71%) |
May 14, 2009 | 13.11 | 13.45 | 12.74 | 13.31 | 4,297,904 | +0.24(+1.80%) |
May 13, 2009 | 13.42 | 13.66 | 13.01 | 13.08 | 4,269,487 | -0.67(-4.91%) |
May 12, 2009 | 13.86 | 13.93 | 13.29 | 13.75 | 4,351,030 | -0.11(-0.81%) |
May 11, 2009 | 14.37 | 14.37 | 13.74 | 13.87 | 4,686,057 | -0.72(-4.95%) |
May 08, 2009 | 13.96 | 14.62 | 13.83 | 14.59 | 3,223,576 | +0.73(+5.26%) |
May 07, 2009 | 14.63 | 14.63 | 13.69 | 13.86 | 4,656,372 | -0.46(-3.19%) |
May 06, 2009 | 14.25 | 14.45 | 14.04 | 14.32 | 4,202,744 | +0.21(+1.52%) |
May 05, 2009 | 14.34 | 14.46 | 13.82 | 14.10 | 4,053,824 | -0.30(-2.06%) |
May 04, 2009 | 14.29 | 14.40 | 14.20 | 14.40 | 3,281,278 | +0.84(+6.18%) |
May 01, 2009 | 13.61 | 13.69 | 13.03 | 13.56 | 3,557,326 | +0.04(+0.30%) |
Apr 30, 2009 | 14.23 | 14.28 | 13.46 | 13.52 | 7,113,358 | -0.51(-3.64%) |
Apr 29, 2009 | 13.53 | 14.26 | 13.51 | 14.03 | 4,049,154 | +0.64(+4.76%) |
Apr 28, 2009 | 12.90 | 13.69 | 12.82 | 13.39 | 3,970,796 | +0.22(+1.68%) |
Apr 27, 2009 | 13.51 | 13.88 | 12.91 | 13.17 | 7,693,242 | -0.46(-3.40%) |
Apr 24, 2009 | 11.92 | 13.78 | 11.87 | 13.63 | 13,306,885 | +2.35(+20.87%) |
Apr 23, 2009 | 11.20 | 11.43 | 10.99 | 11.28 | 3,154,796 | +0.09(+0.79%) |
Apr 22, 2009 | 10.84 | 11.63 | 10.73 | 11.19 | 2,941,948 | +0.22(+2.05%) |
Apr 21, 2009 | 10.16 | 10.98 | 10.08 | 10.97 | 2,692,007 | +0.67(+6.48%) |
Apr 20, 2009 | 10.82 | 10.82 | 10.26 | 10.30 | 2,759,762 | -0.72(-6.55%) |
Apr 17, 2009 | 11.08 | 11.10 | 10.81 | 11.02 | 2,555,474 | -0.05(-0.43%) |
Apr 16, 2009 | 10.76 | 11.13 | 10.53 | 11.07 | 2,761,118 | +0.36(+3.41%) |
Apr 15, 2009 | 10.32 | 10.71 | 10.31 | 10.70 | 1,399,929 | +0.27(+2.58%) |
Apr 14, 2009 | 10.39 | 10.72 | 10.23 | 10.44 | 2,129,429 | -0.05(-0.52%) |
Apr 13, 2009 | 10.49 | 10.57 | 10.21 | 10.49 | 2,845,532 | -0.08(-0.74%) |
Apr 09, 2009 | 10.27 | 10.57 | 10.16 | 10.57 | 1,880,048 | +0.66(+6.63%) |
Apr 08, 2009 | 9.829 | 9.934 | 9.709 | 9.910 | 2,733,603 | +0.08(+0.83%) |
Apr 07, 2009 | 9.955 | 10.00 | 9.726 | 9.829 | 2,692,165 | -0.33(-3.25%) |
Apr 06, 2009 | 10.11 | 10.27 | 9.887 | 10.16 | 2,823,943 | -0.09(-0.83%) |
Apr 03, 2009 | 9.951 | 10.24 | 9.668 | 10.24 | 1,917,550 | +0.28(+2.80%) |
Apr 02, 2009 | 9.897 | 10.16 | 9.829 | 9.965 | 3,523,987 | +0.31(+3.17%) |
Apr 01, 2009 | 8.970 | 9.711 | 8.904 | 9.658 | 4,262,730 | +0.53(+5.78%) |
Mar 31, 2009 | 9.147 | 9.355 | 8.922 | 9.130 | 3,750,710 | +0.16(+1.75%) |
Mar 30, 2009 | 9.072 | 9.130 | 8.796 | 8.974 | 3,542,981 | -0.40(-4.29%) |
Mar 26, 2009 | 9.089 | 9.403 | 9.072 | 9.376 | 2,906,392 | +0.38(+4.24%) |
Mar 25, 2009 | 8.953 | 9.362 | 8.674 | 8.994 | 3,536,074 | +0.10(+1.07%) |
Mar 24, 2009 | 8.745 | 8.967 | 8.698 | 8.899 | 3,168,280 | +0.00(+0.00%) |
Mar 23, 2009 | 8.568 | 8.899 | 8.565 | 8.899 | 2,366,179 | +0.67(+8.11%) |
Mar 20, 2009 | 8.531 | 8.612 | 8.163 | 8.231 | 3,261,468 | -0.22(-2.66%) |
Mar 19, 2009 | 8.381 | 8.554 | 8.282 | 8.456 | 3,239,814 | +0.18(+2.15%) |
Mar 18, 2009 | 8.009 | 8.340 | 7.832 | 8.277 | 2,701,711 | +0.30(+3.70%) |
Mar 17, 2009 | 7.648 | 7.982 | 7.638 | 7.982 | 3,976,396 | +0.24(+3.08%) |
Mar 16, 2009 | 7.972 | 8.159 | 7.733 | 7.744 | 5,359,589 | -0.21(-2.70%) |
Mar 13, 2009 | 7.846 | 8.009 | 7.740 | 7.958 | 0 | +0.18(+2.32%) |
Mar 12, 2009 | 7.161 | 7.781 | 7.144 | 7.778 | 6,089,318 | +0.46(+6.24%) |
Mar 11, 2009 | 7.055 | 7.393 | 7.028 | 7.321 | 5,242,523 | +0.26(+3.67%) |
Mar 10, 2009 | 6.555 | 7.066 | 6.504 | 7.062 | 6,157,056 | +0.65(+10.09%) |
Mar 09, 2009 | 6.320 | 6.636 | 6.207 | 6.415 | 7,457,499 | +0.19(+3.12%) |
Mar 06, 2009 | 6.224 | 6.378 | 6.050 | 6.221 | 0 | +0.09(+1.44%) |
Mar 05, 2009 | 6.439 | 6.521 | 6.078 | 6.132 | 4,134,771 | -0.49(-7.36%) |
Mar 04, 2009 | 6.507 | 6.759 | 6.507 | 6.619 | 5,553,448 | +0.11(+1.73%) |
Mar 02, 2009 | 6.912 | 7.038 | 6.473 | 6.507 | 6,223,611 | -0.49(-7.01%) |
Feb 27, 2009 | 7.120 | 7.212 | 6.967 | 6.998 | 0 | -0.26(-3.57%) |
Feb 26, 2009 | 7.413 | 7.652 | 7.226 | 7.256 | 3,584,935 | -0.11(-1.53%) |
Feb 25, 2009 | 7.693 | 7.737 | 7.294 | 7.369 | 4,954,710 | -0.35(-4.59%) |
Feb 24, 2009 | 7.345 | 7.754 | 7.229 | 7.723 | 4,095,502 | +0.42(+5.69%) |
Feb 23, 2009 | 7.979 | 7.979 | 7.284 | 7.308 | 3,768,682 | -0.49(-6.29%) |
Feb 20, 2009 | 7.768 | 8.054 | 7.597 | 7.798 | 0 | -0.20(-2.51%) |
Feb 19, 2009 | 8.183 | 8.268 | 7.928 | 7.999 | 3,388,590 | -0.06(-0.72%) |
Feb 18, 2009 | 8.067 | 8.210 | 7.941 | 8.057 | 3,627,588 | +0.01(+0.17%) |
Feb 17, 2009 | 8.258 | 8.258 | 7.986 | 8.043 | 5,513,264 | -0.40(-4.76%) |
Feb 13, 2009 | 8.527 | 8.698 | 8.411 | 8.445 | 0 | -0.03(-0.36%) |
Feb 12, 2009 | 8.367 | 8.483 | 8.135 | 8.476 | 2,987,906 | -0.02(-0.24%) |
Feb 11, 2009 | 8.510 | 8.667 | 8.367 | 8.497 | 3,000,196 | +0.04(+0.52%) |
Feb 10, 2009 | 8.847 | 8.953 | 8.367 | 8.452 | 4,215,269 | -0.46(-5.16%) |
Feb 09, 2009 | 8.916 | 9.072 | 8.793 | 8.912 | 3,318,803 | -0.06(-0.72%) |
Feb 06, 2009 | 8.793 | 9.048 | 8.752 | 8.977 | 0 | +0.21(+2.45%) |
Feb 05, 2009 | 8.483 | 8.864 | 8.330 | 8.762 | 2,896,333 | +0.24(+2.84%) |
Feb 04, 2009 | 8.817 | 8.817 | 8.462 | 8.520 | 3,541,777 | -0.14(-1.61%) |
Feb 03, 2009 | 8.766 | 8.854 | 8.531 | 8.660 | 3,619,044 | +0.04(+0.43%) |
Feb 02, 2009 | 8.708 | 8.919 | 8.507 | 8.623 | 4,617,039 | -0.22(-2.47%) |
Jan 30, 2009 | 8.681 | 9.127 | 8.435 | 8.841 | 0 | -0.47(-5.08%) |
Jan 29, 2009 | 9.651 | 9.706 | 9.287 | 9.314 | 2,920,532 | -0.48(-4.87%) |
Jan 28, 2009 | 9.427 | 9.890 | 9.355 | 9.791 | 3,337,947 | +0.54(+5.82%) |
Jan 27, 2009 | 9.440 | 9.498 | 9.096 | 9.253 | 4,026,713 | -0.16(-1.74%) |
Jan 26, 2009 | 9.699 | 9.917 | 9.307 | 9.416 | 3,642,764 | -0.23(-2.37%) |
Jan 23, 2009 | 9.423 | 9.757 | 9.287 | 9.645 | 0 | -0.09(-0.94%) |
Jan 22, 2009 | 9.767 | 9.921 | 9.502 | 9.737 | 3,068,592 | -0.25(-2.52%) |
Jan 21, 2009 | 9.594 | 9.989 | 9.440 | 9.989 | 3,584,378 | +0.59(+6.27%) |
Jan 20, 2009 | 10.28 | 10.28 | 9.382 | 9.399 | 4,113,995 | -0.89(-8.64%) |
Jan 16, 2009 | 10.31 | 10.49 | 10.04 | 10.29 | 0 | +0.09(+0.90%) |
Jan 15, 2009 | 9.979 | 10.30 | 9.648 | 10.20 | 3,670,796 | +0.16(+1.56%) |
Jan 14, 2009 | 10.37 | 10.38 | 9.955 | 10.04 | 3,190,862 | -0.51(-4.87%) |
Jan 13, 2009 | 10.50 | 10.81 | 10.46 | 10.55 | 3,860,197 | -0.03(-0.32%) |
Jan 12, 2009 | 10.89 | 10.96 | 10.46 | 10.59 | 2,940,533 | -0.39(-3.54%) |
Jan 09, 2009 | 11.21 | 11.34 | 10.85 | 10.98 | 3,092,382 | -0.27(-2.39%) |
Jan 08, 2009 | 10.96 | 11.33 | 10.80 | 11.25 | 4,123,725 | +0.29(+2.64%) |
Jan 07, 2009 | 11.39 | 11.44 | 10.91 | 10.96 | 4,146,448 | -0.52(-4.51%) |
Jan 06, 2009 | 11.37 | 11.63 | 11.08 | 11.47 | 3,949,665 | +0.22(+1.97%) |
Jan 05, 2009 | 11.28 | 11.52 | 10.98 | 11.25 | 3,384,501 | -0.00(-0.03%) |
Jan 02, 2009 | 10.85 | 11.27 | 10.70 | 11.26 | 0 | +0.45(+4.19%) |