Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.15 | 17.15 | 16.69 | 16.71 | 13,980,186 | -0.45(-2.65%) |
Oct 29, 2009 | 17.00 | 17.19 | 16.91 | 17.16 | 13,228,742 | +0.32(+1.93%) |
Oct 28, 2009 | 16.98 | 17.12 | 16.83 | 16.84 | 16,101,837 | -0.25(-1.47%) |
Oct 27, 2009 | 17.19 | 17.29 | 17.03 | 17.09 | 11,538,833 | -0.09(-0.52%) |
Oct 26, 2009 | 17.34 | 17.51 | 17.14 | 17.18 | 13,084,832 | -0.11(-0.66%) |
Oct 23, 2009 | 17.34 | 17.35 | 17.22 | 17.29 | 20,348,572 | -0.05(-0.28%) |
Oct 22, 2009 | 17.27 | 17.39 | 17.14 | 17.34 | 12,739,758 | +0.08(+0.47%) |
Oct 21, 2009 | 17.26 | 17.54 | 17.21 | 17.26 | 11,171,929 | +0.01(+0.05%) |
Oct 20, 2009 | 17.19 | 17.29 | 17.17 | 17.25 | 8,737,542 | -0.06(-0.33%) |
Oct 19, 2009 | 17.17 | 17.32 | 17.11 | 17.31 | 11,298,181 | +0.19(+1.09%) |
Oct 16, 2009 | 17.21 | 17.22 | 17.03 | 17.12 | 8,899,148 | -0.16(-0.94%) |
Oct 15, 2009 | 17.24 | 17.29 | 17.16 | 17.29 | 7,056,394 | -0.03(-0.19%) |
Oct 14, 2009 | 17.36 | 17.36 | 17.22 | 17.32 | 11,323,313 | +0.20(+1.18%) |
Oct 13, 2009 | 17.06 | 17.15 | 16.99 | 17.12 | 5,921,429 | +0.06(+0.38%) |
Oct 12, 2009 | 17.14 | 17.15 | 16.96 | 17.05 | 4,931,766 | +0.01(+0.05%) |
Oct 09, 2009 | 16.86 | 17.04 | 16.84 | 17.04 | 11,362,335 | +0.11(+0.67%) |
Oct 08, 2009 | 16.96 | 17.01 | 16.83 | 16.93 | 6,165,678 | +0.11(+0.63%) |
Oct 07, 2009 | 16.82 | 16.87 | 16.74 | 16.82 | 6,402,354 | -0.03(-0.19%) |
Oct 06, 2009 | 16.64 | 16.87 | 16.62 | 16.86 | 10,170,595 | +0.30(+1.81%) |
Oct 05, 2009 | 16.46 | 16.59 | 16.35 | 16.56 | 7,671,632 | +0.14(+0.84%) |
Oct 02, 2009 | 16.29 | 16.51 | 16.29 | 16.42 | 8,824,427 | +0.00(+0.00%) |
Oct 01, 2009 | 16.84 | 16.84 | 16.42 | 16.42 | 18,740,104 | -0.50(-2.97%) |
Sep 30, 2009 | 16.91 | 17.02 | 16.66 | 16.92 | 18,386,468 | +0.05(+0.29%) |
Sep 29, 2009 | 16.96 | 17.05 | 16.84 | 16.87 | 13,699,952 | -0.18(-1.05%) |
Sep 28, 2009 | 16.78 | 17.09 | 16.78 | 17.05 | 6,244,241 | +0.37(+2.20%) |
Sep 25, 2009 | 16.74 | 16.83 | 16.66 | 16.69 | 11,374,430 | -0.11(-0.63%) |
Sep 24, 2009 | 17.03 | 17.05 | 16.73 | 16.79 | 6,884,317 | -0.16(-0.96%) |
Sep 23, 2009 | 17.03 | 17.22 | 16.90 | 16.95 | 8,047,829 | +0.00(+0.00%) |
Sep 22, 2009 | 16.99 | 17.00 | 16.86 | 16.95 | 7,017,417 | +0.09(+0.53%) |
Sep 21, 2009 | 16.82 | 16.94 | 16.76 | 16.86 | 7,409,626 | -0.07(-0.43%) |
Sep 18, 2009 | 16.91 | 16.97 | 16.81 | 16.94 | 8,077,403 | +0.04(+0.24%) |
Sep 17, 2009 | 16.91 | 17.02 | 16.85 | 16.90 | 7,062,519 | +0.09(+0.53%) |
Sep 16, 2009 | 16.91 | 17.02 | 16.79 | 16.81 | 13,257,610 | -0.02(-0.14%) |
Sep 15, 2009 | 16.77 | 16.88 | 16.70 | 16.83 | 5,635,041 | +0.11(+0.68%) |
Sep 14, 2009 | 16.63 | 16.76 | 16.62 | 16.72 | 5,579,900 | -0.06(-0.34%) |
Sep 11, 2009 | 16.75 | 16.81 | 16.63 | 16.78 | 14,505,960 | +0.02(+0.10%) |
Sep 10, 2009 | 16.54 | 16.76 | 16.49 | 16.76 | 19,397,100 | +0.23(+1.37%) |
Sep 09, 2009 | 16.38 | 16.57 | 16.34 | 16.53 | 8,704,152 | +0.12(+0.74%) |
Sep 08, 2009 | 16.37 | 16.41 | 16.28 | 16.41 | 3,853,641 | +0.12(+0.75%) |
Sep 04, 2009 | 16.01 | 16.29 | 15.98 | 16.29 | 12,647,508 | +0.28(+1.77%) |
Sep 03, 2009 | 15.93 | 16.02 | 15.82 | 16.01 | 6,583,870 | +0.07(+0.46%) |
Sep 02, 2009 | 15.88 | 16.01 | 15.84 | 15.93 | 6,101,382 | +0.03(+0.20%) |
Sep 01, 2009 | 16.17 | 16.41 | 15.88 | 15.90 | 16,832,996 | -0.33(-2.05%) |
Aug 31, 2009 | 16.26 | 16.28 | 16.15 | 16.23 | 12,117,599 | -0.21(-1.28%) |
Aug 28, 2009 | 16.59 | 16.68 | 16.33 | 16.44 | 13,626,507 | +0.06(+0.35%) |
Aug 27, 2009 | 16.31 | 16.39 | 16.11 | 16.39 | 11,611,296 | +0.03(+0.20%) |
Aug 26, 2009 | 16.27 | 16.40 | 16.25 | 16.35 | 7,010,577 | +0.07(+0.45%) |
Aug 25, 2009 | 16.33 | 16.44 | 16.27 | 16.28 | 5,689,725 | +0.00(+0.02%) |
Aug 24, 2009 | 16.34 | 16.44 | 16.24 | 16.28 | 5,229,051 | -0.01(-0.07%) |
Aug 21, 2009 | 16.15 | 16.31 | 16.05 | 16.29 | 8,181,345 | +0.24(+1.46%) |
Aug 20, 2009 | 15.89 | 16.08 | 15.84 | 16.05 | 4,822,876 | +0.18(+1.12%) |
Aug 19, 2009 | 15.62 | 15.94 | 15.60 | 15.88 | 7,054,961 | +0.04(+0.26%) |
Aug 18, 2009 | 15.67 | 15.84 | 15.65 | 15.84 | 4,583,078 | +0.16(+1.03%) |
Aug 17, 2009 | 15.73 | 15.77 | 15.57 | 15.67 | 6,240,690 | -0.31(-1.93%) |
Aug 14, 2009 | 16.12 | 16.14 | 15.87 | 15.98 | 4,262,269 | -0.15(-0.96%) |
Aug 13, 2009 | 16.12 | 16.17 | 15.97 | 16.14 | 7,493,234 | +0.07(+0.45%) |
Aug 12, 2009 | 15.77 | 16.18 | 15.75 | 16.06 | 6,583,919 | +0.32(+2.01%) |
Aug 11, 2009 | 15.90 | 15.92 | 15.74 | 15.75 | 5,946,831 | -0.23(-1.42%) |
Aug 10, 2009 | 15.96 | 16.02 | 15.84 | 15.97 | 15,370,933 | -0.07(-0.45%) |
Aug 07, 2009 | 16.11 | 16.14 | 15.97 | 16.05 | 14,481,005 | +0.16(+1.02%) |
Aug 06, 2009 | 16.05 | 16.08 | 15.83 | 15.88 | 12,590,015 | -0.11(-0.71%) |
Aug 05, 2009 | 16.22 | 16.22 | 15.93 | 16.00 | 6,181,515 | -0.15(-0.90%) |
Aug 04, 2009 | 16.09 | 16.17 | 16.06 | 16.14 | 7,179,754 | -0.03(-0.20%) |
Aug 03, 2009 | 16.18 | 16.19 | 16.04 | 16.18 | 9,645,416 | +0.20(+1.27%) |
Jul 31, 2009 | 16.04 | 16.13 | 15.95 | 15.97 | 8,303,710 | -0.02(-0.15%) |
Jul 30, 2009 | 16.11 | 16.26 | 16.00 | 16.00 | 14,159,191 | +0.05(+0.30%) |
Jul 29, 2009 | 15.88 | 15.95 | 15.77 | 15.95 | 7,311,526 | -0.02(-0.10%) |
Jul 28, 2009 | 15.81 | 15.99 | 15.72 | 15.96 | 7,260,778 | +0.14(+0.87%) |
Jul 27, 2009 | 15.90 | 15.95 | 15.75 | 15.83 | 7,076,206 | -0.11(-0.67%) |
Jul 24, 2009 | 15.81 | 15.96 | 15.70 | 15.93 | 13,207,180 | -0.10(-0.60%) |
Jul 23, 2009 | 15.71 | 16.11 | 15.68 | 16.03 | 16,534,764 | +0.31(+1.96%) |
Jul 22, 2009 | 15.62 | 15.77 | 15.59 | 15.72 | 8,956,690 | +0.09(+0.57%) |
Jul 21, 2009 | 15.60 | 15.63 | 15.43 | 15.63 | 19,502,150 | +0.09(+0.57%) |
Jul 20, 2009 | 15.49 | 15.56 | 15.41 | 15.54 | 25,531,144 | +0.14(+0.90%) |
Jul 17, 2009 | 15.26 | 15.41 | 15.19 | 15.41 | 22,752,042 | +0.15(+0.96%) |
Jul 16, 2009 | 15.00 | 15.28 | 14.95 | 15.26 | 10,503,504 | +0.22(+1.46%) |
Jul 15, 2009 | 14.75 | 15.05 | 14.72 | 15.04 | 10,243,414 | +0.54(+3.75%) |
Jul 14, 2009 | 14.46 | 14.51 | 14.35 | 14.50 | 8,573,722 | +0.02(+0.11%) |
Jul 13, 2009 | 14.20 | 14.48 | 14.19 | 14.48 | 10,158,679 | +0.27(+1.88%) |
Jul 10, 2009 | 14.11 | 14.25 | 14.05 | 14.21 | 12,367,322 | +0.06(+0.40%) |
Jul 09, 2009 | 14.14 | 14.23 | 14.08 | 14.16 | 17,304,980 | +0.09(+0.63%) |
Jul 08, 2009 | 14.12 | 14.15 | 13.91 | 14.07 | 10,619,921 | +0.01(+0.06%) |
Jul 07, 2009 | 14.44 | 14.47 | 14.06 | 14.06 | 5,539,133 | -0.36(-2.47%) |
Jul 06, 2009 | 14.39 | 14.50 | 14.29 | 14.42 | 7,230,087 | -0.04(-0.28%) |
Jul 02, 2009 | 14.68 | 14.69 | 14.46 | 14.46 | 11,437,656 | -0.37(-2.51%) |
Jul 01, 2009 | 14.86 | 14.98 | 14.80 | 14.83 | 13,610,557 | +0.06(+0.44%) |
Jun 30, 2009 | 14.91 | 14.94 | 14.66 | 14.77 | 9,556,764 | -0.11(-0.76%) |
Jun 29, 2009 | 14.76 | 14.93 | 14.73 | 14.88 | 6,575,367 | +0.15(+1.05%) |
Jun 26, 2009 | 14.70 | 14.80 | 14.66 | 14.72 | 11,044,637 | -0.02(-0.17%) |
Jun 25, 2009 | 14.65 | 14.80 | 14.62 | 14.75 | 10,721,592 | +0.21(+1.45%) |
Jun 24, 2009 | 14.46 | 14.65 | 14.42 | 14.54 | 8,240,637 | +0.20(+1.41%) |
Jun 23, 2009 | 14.35 | 14.38 | 14.21 | 14.34 | 7,129,441 | +0.01(+0.06%) |
Jun 22, 2009 | 14.55 | 14.59 | 14.28 | 14.33 | 9,474,608 | -0.36(-2.48%) |
Jun 19, 2009 | 14.64 | 14.73 | 14.56 | 14.69 | 14,119,440 | +0.11(+0.78%) |
Jun 18, 2009 | 14.64 | 14.70 | 14.55 | 14.58 | 8,350,636 | -0.06(-0.44%) |
Jun 17, 2009 | 14.60 | 14.76 | 14.50 | 14.64 | 9,522,351 | +0.08(+0.56%) |
Jun 16, 2009 | 14.79 | 14.82 | 14.53 | 14.56 | 8,386,122 | -0.19(-1.26%) |
Jun 15, 2009 | 14.79 | 14.86 | 14.60 | 14.75 | 8,355,346 | -0.15(-1.03%) |
Jun 12, 2009 | 14.90 | 14.95 | 14.75 | 14.90 | 7,036,755 | -0.04(-0.27%) |
Jun 11, 2009 | 14.89 | 15.11 | 14.85 | 14.94 | 7,606,823 | +0.06(+0.38%) |
Jun 10, 2009 | 14.94 | 14.98 | 14.68 | 14.89 | 6,598,224 | +0.04(+0.27%) |
Jun 09, 2009 | 14.88 | 14.96 | 14.75 | 14.85 | 7,538,935 | +0.06(+0.44%) |
Jun 08, 2009 | 14.60 | 14.86 | 14.53 | 14.78 | 8,286,435 | -0.09(-0.60%) |
Jun 05, 2009 | 14.86 | 14.93 | 14.72 | 14.87 | 11,906,386 | +0.15(+0.99%) |
Jun 04, 2009 | 14.63 | 14.77 | 14.60 | 14.72 | 11,558,405 | +0.20(+1.40%) |
Jun 03, 2009 | 14.68 | 14.64 | 14.42 | 14.52 | 7,084,007 | -0.16(-1.10%) |
Jun 02, 2009 | 14.62 | 14.84 | 14.57 | 14.68 | 8,475,258 | -0.03(-0.22%) |
Jun 01, 2009 | 14.51 | 14.76 | 14.46 | 14.72 | 9,788,871 | +0.41(+2.83%) |
May 29, 2009 | 14.20 | 14.34 | 14.06 | 14.31 | 6,656,235 | +0.15(+1.09%) |
May 28, 2009 | 14.12 | 14.22 | 13.87 | 14.16 | 7,619,310 | +0.20(+1.45%) |
May 27, 2009 | 14.10 | 14.27 | 13.95 | 13.95 | 9,514,868 | -0.14(-0.98%) |
May 26, 2009 | 13.59 | 14.12 | 13.54 | 14.09 | 7,083,368 | +0.36(+2.60%) |
May 22, 2009 | 13.74 | 13.82 | 13.54 | 13.74 | 6,702,695 | +0.05(+0.36%) |
May 21, 2009 | 13.82 | 13.87 | 13.56 | 13.69 | 7,955,914 | -0.24(-1.75%) |
May 20, 2009 | 13.93 | 14.24 | 13.91 | 13.93 | 10,730,841 | -0.15(-1.04%) |
May 19, 2009 | 13.93 | 14.19 | 13.91 | 14.08 | 8,780,026 | +0.08(+0.58%) |
May 18, 2009 | 13.78 | 13.99 | 13.70 | 13.99 | 5,350,958 | +0.37(+2.74%) |
May 15, 2009 | 13.74 | 13.83 | 13.62 | 13.62 | 8,655,870 | +0.00(+0.00%) |
May 14, 2009 | 13.57 | 13.78 | 13.53 | 13.62 | 8,327,931 | +0.15(+1.08%) |
May 13, 2009 | 13.74 | 13.78 | 13.48 | 13.48 | 16,291,459 | -0.35(-2.52%) |
May 12, 2009 | 13.99 | 14.02 | 13.75 | 13.82 | 7,156,715 | -0.07(-0.53%) |
May 11, 2009 | 13.73 | 14.04 | 13.70 | 13.90 | 7,024,281 | +0.04(+0.29%) |
May 08, 2009 | 14.05 | 14.08 | 13.74 | 13.86 | 8,464,330 | +0.02(+0.12%) |
May 07, 2009 | 14.46 | 14.50 | 13.81 | 13.84 | 22,594,008 | -0.58(-4.05%) |
May 06, 2009 | 14.51 | 14.51 | 14.21 | 14.42 | 8,938,327 | +0.08(+0.56%) |
May 05, 2009 | 14.35 | 14.39 | 14.23 | 14.34 | 5,604,287 | -0.09(-0.62%) |
May 04, 2009 | 14.27 | 14.46 | 14.19 | 14.43 | 5,614,167 | +0.26(+1.83%) |
May 01, 2009 | 14.04 | 14.17 | 13.87 | 14.17 | 4,330,355 | +0.19(+1.33%) |
Apr 30, 2009 | 14.17 | 14.33 | 13.94 | 13.99 | 15,680,727 | +0.04(+0.29%) |
Apr 29, 2009 | 13.90 | 14.15 | 13.83 | 13.95 | 6,813,671 | +0.15(+1.12%) |
Apr 28, 2009 | 13.73 | 13.89 | 13.62 | 13.79 | 8,726,543 | -0.01(-0.06%) |
Apr 27, 2009 | 13.76 | 14.00 | 13.74 | 13.80 | 5,395,203 | -0.06(-0.47%) |
Apr 24, 2009 | 13.78 | 13.99 | 13.67 | 13.87 | 6,407,954 | +0.19(+1.42%) |
Apr 23, 2009 | 13.70 | 13.72 | 13.39 | 13.67 | 8,412,311 | +0.06(+0.48%) |
Apr 22, 2009 | 13.49 | 13.87 | 13.46 | 13.61 | 11,251,267 | +0.06(+0.42%) |
Apr 21, 2009 | 13.27 | 13.56 | 13.22 | 13.55 | 9,014,391 | +0.24(+1.77%) |
Apr 20, 2009 | 13.53 | 13.54 | 13.28 | 13.31 | 6,629,393 | -0.44(-3.18%) |
Apr 17, 2009 | 13.78 | 13.82 | 13.61 | 13.75 | 11,077,199 | -0.02(-0.18%) |
Apr 16, 2009 | 13.56 | 13.84 | 13.45 | 13.78 | 18,221,420 | +0.40(+2.97%) |
Apr 15, 2009 | 13.31 | 13.41 | 13.19 | 13.38 | 6,996,434 | -0.04(-0.30%) |
Apr 14, 2009 | 13.54 | 13.56 | 13.35 | 13.42 | 6,702,571 | -0.15(-1.08%) |
Apr 13, 2009 | 13.61 | 13.69 | 13.45 | 13.56 | 7,124,080 | +0.00(+0.00%) |
Apr 09, 2009 | 13.55 | 13.73 | 13.48 | 13.56 | 18,630,320 | +0.33(+2.51%) |
Apr 08, 2009 | 13.25 | 13.39 | 13.14 | 13.23 | 6,580,712 | +0.19(+1.49%) |
Apr 07, 2009 | 13.25 | 13.30 | 13.03 | 13.04 | 7,750,381 | -0.37(-2.78%) |
Apr 06, 2009 | 13.42 | 13.48 | 13.18 | 13.41 | 18,903,112 | -0.14(-1.02%) |
Apr 03, 2009 | 13.40 | 13.61 | 13.33 | 13.55 | 18,610,718 | +0.19(+1.40%) |
Apr 02, 2009 | 13.26 | 13.65 | 13.18 | 13.36 | 9,031,505 | +0.34(+2.62%) |
Apr 01, 2009 | 12.52 | 13.04 | 12.49 | 13.02 | 7,477,831 | +0.36(+2.82%) |
Mar 31, 2009 | 12.62 | 12.91 | 12.58 | 12.66 | 6,214,760 | +0.24(+1.89%) |
Mar 30, 2009 | 12.62 | 12.63 | 12.31 | 12.43 | 7,884,269 | -0.68(-5.19%) |
Mar 26, 2009 | 12.96 | 13.14 | 12.83 | 13.11 | 10,332,371 | +0.33(+2.60%) |
Mar 25, 2009 | 12.84 | 12.97 | 12.44 | 12.78 | 11,693,518 | +0.07(+0.57%) |
Mar 24, 2009 | 12.80 | 12.92 | 12.70 | 12.71 | 7,372,588 | -0.21(-1.63%) |
Mar 23, 2009 | 12.60 | 12.92 | 12.58 | 12.92 | 6,689,810 | +0.72(+5.92%) |
Mar 20, 2009 | 12.44 | 12.54 | 12.12 | 12.19 | 6,494,579 | -0.24(-1.89%) |
Mar 19, 2009 | 12.64 | 12.68 | 12.36 | 12.43 | 7,684,543 | +0.02(+0.13%) |
Mar 18, 2009 | 12.17 | 12.62 | 12.12 | 12.41 | 13,128,583 | +0.17(+1.39%) |
Mar 17, 2009 | 11.85 | 12.25 | 11.78 | 12.24 | 7,002,227 | +0.43(+3.64%) |
Mar 16, 2009 | 12.02 | 12.08 | 11.77 | 11.81 | 6,044,685 | -0.11(-0.88%) |
Mar 13, 2009 | 11.95 | 12.00 | 11.76 | 11.92 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 11.65 | 11.96 | 11.51 | 11.92 | 9,976,160 | +0.33(+2.87%) |
Mar 11, 2009 | 11.51 | 11.71 | 11.38 | 11.59 | 17,550,184 | +0.26(+2.29%) |
Mar 10, 2009 | 10.82 | 11.38 | 10.79 | 11.33 | 30,547,854 | +0.61(+5.67%) |
Mar 09, 2009 | 10.84 | 11.08 | 10.61 | 10.72 | 11,627,146 | -0.35(-3.15%) |
Mar 06, 2009 | 11.20 | 11.24 | 10.68 | 11.07 | 0 | -0.01(-0.07%) |
Mar 05, 2009 | 11.22 | 11.38 | 11.06 | 11.08 | 8,576,904 | -0.28(-2.50%) |
Mar 04, 2009 | 11.29 | 11.57 | 11.22 | 11.36 | 7,909,223 | +0.22(+1.98%) |
Mar 02, 2009 | 11.30 | 11.50 | 11.08 | 11.14 | 9,058,756 | -0.31(-2.71%) |
Feb 27, 2009 | 11.39 | 11.68 | 11.38 | 11.45 | 0 | -0.08(-0.70%) |
Feb 26, 2009 | 11.71 | 11.91 | 11.51 | 11.53 | 8,720,732 | -0.12(-1.04%) |
Feb 25, 2009 | 11.59 | 11.86 | 11.36 | 11.65 | 22,732,788 | +0.11(+0.91%) |
Feb 24, 2009 | 11.34 | 11.71 | 11.27 | 11.55 | 10,101,758 | +0.30(+2.67%) |
Feb 23, 2009 | 11.84 | 11.85 | 11.21 | 11.25 | 17,511,446 | -0.54(-4.61%) |
Feb 20, 2009 | 11.55 | 11.87 | 11.52 | 11.79 | 15,150,865 | +0.11(+0.97%) |
Feb 19, 2009 | 12.09 | 12.09 | 11.67 | 11.68 | 8,427,759 | -0.29(-2.44%) |
Feb 18, 2009 | 12.13 | 12.16 | 11.87 | 11.97 | 8,218,030 | +0.01(+0.07%) |
Feb 17, 2009 | 12.16 | 12.19 | 11.96 | 11.96 | 7,693,347 | -0.52(-4.16%) |
Feb 13, 2009 | 12.52 | 12.73 | 12.48 | 12.48 | 4,831,129 | -0.06(-0.45%) |
Feb 12, 2009 | 12.37 | 12.56 | 12.16 | 12.54 | 7,136,066 | +0.06(+0.45%) |
Feb 11, 2009 | 12.45 | 12.59 | 12.32 | 12.48 | 7,003,380 | +0.02(+0.20%) |
Feb 10, 2009 | 12.93 | 13.04 | 12.38 | 12.45 | 10,883,466 | -0.53(-4.06%) |
Feb 09, 2009 | 12.98 | 13.09 | 12.88 | 12.98 | 5,678,686 | +0.03(+0.25%) |
Feb 06, 2009 | 12.62 | 13.06 | 12.58 | 12.95 | 9,455,777 | +0.43(+3.43%) |
Feb 05, 2009 | 12.19 | 12.67 | 12.15 | 12.52 | 11,062,231 | +0.19(+1.58%) |
Feb 04, 2009 | 12.37 | 12.68 | 12.30 | 12.32 | 7,132,215 | -0.01(-0.07%) |
Feb 03, 2009 | 12.15 | 12.39 | 11.99 | 12.33 | 7,803,497 | +0.24(+2.01%) |
Feb 02, 2009 | 11.84 | 12.25 | 11.81 | 12.09 | 6,080,834 | +0.19(+1.57%) |
Jan 30, 2009 | 12.33 | 12.33 | 11.90 | 11.90 | 0 | -0.36(-2.97%) |
Jan 29, 2009 | 12.53 | 12.53 | 12.21 | 12.27 | 6,258,942 | -0.37(-2.95%) |
Jan 28, 2009 | 12.48 | 12.79 | 12.41 | 12.64 | 8,801,373 | +0.35(+2.84%) |
Jan 27, 2009 | 12.26 | 12.43 | 12.17 | 12.29 | 7,573,169 | +0.07(+0.60%) |
Jan 26, 2009 | 12.15 | 12.45 | 12.11 | 12.22 | 9,055,992 | +0.15(+1.21%) |
Jan 23, 2009 | 11.68 | 12.29 | 11.67 | 12.07 | 9,172,719 | +0.17(+1.43%) |
Jan 22, 2009 | 11.92 | 12.11 | 11.71 | 11.90 | 9,241,198 | -0.28(-2.26%) |
Jan 21, 2009 | 11.90 | 12.19 | 11.72 | 12.18 | 7,230,179 | +0.56(+4.82%) |
Jan 20, 2009 | 12.09 | 12.15 | 11.59 | 11.62 | 20,791,466 | -0.49(-4.08%) |
Jan 16, 2009 | 12.26 | 12.29 | 11.86 | 12.11 | 0 | +0.08(+0.67%) |
Jan 15, 2009 | 11.94 | 12.14 | 11.65 | 12.03 | 9,437,681 | +0.08(+0.68%) |
Jan 14, 2009 | 12.19 | 12.25 | 11.89 | 11.95 | 10,499,145 | -0.37(-3.03%) |
Jan 13, 2009 | 12.42 | 12.49 | 12.23 | 12.32 | 10,673,311 | -0.06(-0.46%) |
Jan 12, 2009 | 12.65 | 12.65 | 12.28 | 12.38 | 6,326,419 | -0.23(-1.80%) |
Jan 09, 2009 | 12.89 | 12.92 | 12.56 | 12.61 | 4,862,693 | -0.28(-2.20%) |
Jan 08, 2009 | 12.71 | 12.92 | 12.64 | 12.89 | 7,043,182 | +0.09(+0.70%) |
Jan 07, 2009 | 13.02 | 13.02 | 12.71 | 12.80 | 7,660,089 | -0.42(-3.19%) |
Jan 06, 2009 | 13.07 | 13.34 | 13.01 | 13.22 | 10,393,004 | +0.30(+2.32%) |
Jan 05, 2009 | 12.88 | 13.00 | 12.75 | 12.92 | 7,727,562 | -0.04(-0.31%) |
Jan 02, 2009 | 12.57 | 13.03 | 12.47 | 12.96 | 0 | +0.47(+3.76%) |
Jan 01, 2009 | 12.39 | 12.64 | 12.33 | 12.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.39 | 12.64 | 12.33 | 12.49 | 5,104,255 | +0.15(+1.25%) |
Dec 30, 2008 | 12.15 | 12.38 | 12.15 | 12.34 | 5,269,826 | +0.23(+1.87%) |
Dec 29, 2008 | 12.22 | 12.22 | 11.94 | 12.11 | 3,709,984 | +0.01(+0.07%) |
Dec 26, 2008 | 12.17 | 12.22 | 12.11 | 12.11 | 2,619,121 | -0.02(-0.13%) |
Dec 24, 2008 | 12.15 | 12.18 | 12.10 | 12.12 | 2,051,283 | +0.08(+0.67%) |
Dec 23, 2008 | 12.32 | 12.38 | 12.03 | 12.04 | 6,892,725 | -0.17(-1.39%) |
Dec 22, 2008 | 12.40 | 12.45 | 12.00 | 12.21 | 9,753,094 | -0.17(-1.38%) |
Dec 19, 2008 | 12.50 | 12.66 | 12.38 | 12.38 | 21,362,466 | +0.04(+0.33%) |
Dec 18, 2008 | 12.74 | 12.76 | 12.28 | 12.34 | 10,905,070 | -0.36(-2.81%) |
Dec 17, 2008 | 12.73 | 12.88 | 12.52 | 12.70 | 10,223,764 | -0.25(-1.94%) |
Dec 16, 2008 | 12.41 | 12.95 | 12.37 | 12.95 | 12,118,108 | +0.64(+5.20%) |
Dec 15, 2008 | 12.56 | 12.56 | 12.12 | 12.31 | 6,869,779 | -0.14(-1.11%) |
Dec 12, 2008 | 11.94 | 12.61 | 11.93 | 12.45 | 9,682,922 | +0.15(+1.19%) |
Dec 11, 2008 | 12.47 | 12.71 | 12.22 | 12.30 | 21,806,248 | -0.27(-2.13%) |
Dec 10, 2008 | 12.73 | 12.88 | 12.49 | 12.57 | 8,612,542 | -0.11(-0.83%) |
Dec 09, 2008 | 12.56 | 13.04 | 12.53 | 12.67 | 10,074,120 | -0.08(-0.64%) |
Dec 08, 2008 | 12.48 | 12.92 | 12.38 | 12.75 | 11,601,766 | +0.57(+4.66%) |
Dec 05, 2008 | 11.60 | 12.22 | 11.37 | 12.19 | 12,828,618 | +0.46(+3.94%) |
Dec 04, 2008 | 11.97 | 12.21 | 11.55 | 11.72 | 12,410,251 | -0.49(-4.05%) |
Dec 03, 2008 | 11.85 | 12.24 | 11.59 | 12.22 | 11,913,682 | +0.34(+2.87%) |
Dec 02, 2008 | 11.68 | 11.93 | 11.47 | 11.88 | 9,872,145 | +0.41(+3.53%) |
Dec 01, 2008 | 12.14 | 12.15 | 11.46 | 11.47 | 7,767,403 | -0.89(-7.21%) |
Nov 28, 2008 | 12.14 | 12.43 | 12.14 | 12.37 | 2,293,532 | +0.02(+0.13%) |
Nov 26, 2008 | 11.67 | 12.39 | 11.64 | 12.35 | 10,801,863 | +0.37(+3.11%) |
Nov 25, 2008 | 12.07 | 12.21 | 11.59 | 11.98 | 15,862,593 | +0.16(+1.37%) |
Nov 24, 2008 | 11.49 | 12.09 | 11.39 | 11.81 | 14,723,919 | +0.55(+4.90%) |
Nov 21, 2008 | 10.82 | 11.26 | 10.49 | 11.26 | 24,850,414 | +0.57(+5.31%) |
Nov 20, 2008 | 11.00 | 11.55 | 10.61 | 10.69 | 23,447,568 | -0.48(-4.28%) |
Nov 19, 2008 | 11.81 | 11.96 | 11.15 | 11.17 | 10,176,221 | -0.66(-5.55%) |
Nov 18, 2008 | 11.72 | 11.89 | 11.35 | 11.83 | 9,984,870 | +0.16(+1.39%) |
Nov 17, 2008 | 11.81 | 12.06 | 11.62 | 11.67 | 11,809,689 | -0.34(-2.84%) |
Nov 14, 2008 | 12.30 | 12.62 | 11.92 | 12.01 | 13,665,160 | -0.58(-4.57%) |
Nov 13, 2008 | 11.81 | 12.62 | 11.25 | 12.58 | 18,153,506 | +0.74(+6.23%) |
Nov 12, 2008 | 12.22 | 12.28 | 11.81 | 11.85 | 9,149,393 | -0.58(-4.70%) |
Nov 11, 2008 | 12.59 | 12.67 | 12.27 | 12.43 | 18,833,328 | -0.27(-2.16%) |
Nov 10, 2008 | 13.15 | 13.15 | 12.55 | 12.70 | 7,757,773 | -0.14(-1.09%) |
Nov 07, 2008 | 12.66 | 12.92 | 12.60 | 12.84 | 11,366,449 | +0.25(+2.00%) |
Nov 06, 2008 | 13.06 | 13.15 | 12.39 | 12.59 | 14,691,918 | -0.62(-4.72%) |
Nov 05, 2008 | 13.79 | 13.90 | 13.19 | 13.22 | 11,149,091 | -0.71(-5.12%) |
Nov 04, 2008 | 13.75 | 14.15 | 13.65 | 13.93 | 15,076,047 | +0.43(+3.18%) |