Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.57 | 25.84 | 25.12 | 25.25 | 8,378,123 | -0.60(-2.31%) |
Oct 29, 2009 | 26.02 | 26.02 | 25.43 | 25.85 | 9,636,440 | +0.19(+0.74%) |
Oct 28, 2009 | 26.14 | 26.45 | 25.65 | 25.66 | 9,124,696 | -0.60(-2.30%) |
Oct 27, 2009 | 26.78 | 26.83 | 26.17 | 26.26 | 4,310,092 | -0.42(-1.56%) |
Oct 26, 2009 | 26.97 | 27.54 | 26.42 | 26.68 | 4,321,042 | -0.32(-1.19%) |
Oct 23, 2009 | 27.12 | 27.18 | 26.93 | 27.00 | 6,375,442 | -0.85(-3.06%) |
Oct 22, 2009 | 27.21 | 27.93 | 26.53 | 27.85 | 8,160,747 | +2.00(+7.75%) |
Oct 21, 2009 | 25.89 | 26.66 | 25.81 | 25.85 | 4,736,770 | -0.14(-0.53%) |
Oct 20, 2009 | 26.10 | 26.18 | 25.89 | 25.99 | 3,396,272 | -0.60(-2.25%) |
Oct 19, 2009 | 26.49 | 26.72 | 26.29 | 26.59 | 2,297,064 | +0.29(+1.11%) |
Oct 16, 2009 | 26.58 | 26.75 | 25.96 | 26.29 | 3,907,788 | -0.84(-3.11%) |
Oct 15, 2009 | 27.12 | 27.38 | 26.53 | 27.14 | 2,944,511 | -0.27(-0.98%) |
Oct 14, 2009 | 26.49 | 27.47 | 26.44 | 27.41 | 4,921,282 | +1.31(+5.02%) |
Oct 13, 2009 | 26.10 | 26.41 | 25.89 | 26.10 | 4,871,003 | -0.79(-2.93%) |
Oct 12, 2009 | 27.03 | 27.29 | 26.75 | 26.88 | 2,855,504 | +0.17(+0.65%) |
Oct 09, 2009 | 26.91 | 26.99 | 26.59 | 26.71 | 3,971,957 | -0.18(-0.68%) |
Oct 08, 2009 | 26.95 | 27.06 | 26.67 | 26.89 | 4,224,859 | +0.12(+0.46%) |
Oct 07, 2009 | 26.43 | 26.77 | 26.21 | 26.77 | 3,274,087 | +0.20(+0.74%) |
Oct 06, 2009 | 26.72 | 26.90 | 26.09 | 26.57 | 4,248,300 | +0.20(+0.77%) |
Oct 05, 2009 | 26.82 | 26.82 | 25.97 | 26.37 | 7,421,685 | -0.17(-0.63%) |
Oct 02, 2009 | 26.39 | 27.53 | 26.31 | 26.53 | 7,549,769 | -0.39(-1.46%) |
Oct 01, 2009 | 26.07 | 27.47 | 26.07 | 26.93 | 12,300,301 | +0.47(+1.76%) |
Sep 30, 2009 | 26.33 | 27.21 | 25.05 | 26.46 | 15,919,139 | +2.91(+12.34%) |
Sep 29, 2009 | 24.01 | 24.32 | 23.51 | 23.56 | 2,715,629 | +0.36(+1.54%) |
Sep 28, 2009 | 22.67 | 23.85 | 22.62 | 23.20 | 2,419,318 | +0.66(+2.94%) |
Sep 25, 2009 | 22.54 | 22.86 | 22.15 | 22.54 | 3,714,384 | -0.24(-1.06%) |
Sep 24, 2009 | 23.50 | 23.50 | 22.52 | 22.78 | 3,102,338 | -0.60(-2.56%) |
Sep 23, 2009 | 23.85 | 24.13 | 23.32 | 23.37 | 2,753,438 | -0.58(-2.40%) |
Sep 22, 2009 | 23.82 | 24.15 | 23.66 | 23.95 | 4,393,897 | +0.44(+1.89%) |
Sep 21, 2009 | 23.65 | 23.82 | 23.43 | 23.50 | 2,867,222 | -0.36(-1.50%) |
Sep 18, 2009 | 23.92 | 24.05 | 23.48 | 23.86 | 3,801,733 | +0.09(+0.40%) |
Sep 17, 2009 | 24.04 | 24.52 | 23.74 | 23.77 | 3,188,108 | +0.05(+0.21%) |
Sep 16, 2009 | 23.20 | 24.26 | 23.08 | 23.72 | 5,112,031 | +0.61(+2.65%) |
Sep 15, 2009 | 23.13 | 23.29 | 22.86 | 23.10 | 3,530,636 | +0.07(+0.28%) |
Sep 14, 2009 | 21.75 | 23.06 | 21.73 | 23.04 | 4,072,132 | +1.01(+4.56%) |
Sep 11, 2009 | 22.64 | 22.68 | 22.02 | 22.03 | 3,592,982 | -0.55(-2.42%) |
Sep 10, 2009 | 21.87 | 22.60 | 21.41 | 22.58 | 3,604,585 | +0.66(+2.99%) |
Sep 09, 2009 | 21.52 | 21.94 | 21.26 | 21.92 | 2,618,287 | +0.39(+1.79%) |
Sep 08, 2009 | 21.41 | 21.56 | 21.04 | 21.54 | 2,727,773 | +0.42(+1.97%) |
Sep 04, 2009 | 21.06 | 21.21 | 20.82 | 21.12 | 2,431,266 | +0.07(+0.31%) |
Sep 03, 2009 | 20.69 | 21.07 | 20.42 | 21.06 | 3,054,513 | +0.66(+3.21%) |
Sep 02, 2009 | 20.71 | 20.71 | 20.20 | 20.40 | 3,243,294 | -0.18(-0.88%) |
Sep 01, 2009 | 21.85 | 21.88 | 20.45 | 20.58 | 4,975,042 | -1.29(-5.89%) |
Aug 31, 2009 | 21.64 | 21.98 | 21.51 | 21.87 | 3,591,981 | -0.12(-0.56%) |
Aug 28, 2009 | 22.11 | 22.14 | 21.60 | 22.00 | 1,856,006 | +0.10(+0.47%) |
Aug 27, 2009 | 21.84 | 21.91 | 21.26 | 21.89 | 2,680,835 | +0.17(+0.80%) |
Aug 26, 2009 | 21.99 | 22.08 | 21.62 | 21.72 | 3,562,066 | -0.39(-1.78%) |
Aug 25, 2009 | 21.84 | 22.30 | 21.70 | 22.11 | 3,701,287 | +0.51(+2.36%) |
Aug 24, 2009 | 21.84 | 22.18 | 21.46 | 21.60 | 3,160,350 | -0.12(-0.54%) |
Aug 21, 2009 | 21.30 | 21.76 | 21.12 | 21.72 | 3,183,321 | +0.49(+2.30%) |
Aug 20, 2009 | 20.46 | 21.25 | 20.43 | 21.23 | 3,365,689 | +0.82(+4.00%) |
Aug 19, 2009 | 20.10 | 20.47 | 19.96 | 20.42 | 1,918,871 | -0.01(-0.04%) |
Aug 18, 2009 | 20.05 | 20.47 | 20.04 | 20.42 | 2,751,196 | -0.03(-0.14%) |
Aug 17, 2009 | 20.57 | 20.76 | 19.91 | 20.45 | 2,948,948 | -0.57(-2.70%) |
Aug 14, 2009 | 21.12 | 21.24 | 20.82 | 21.02 | 3,281,058 | -0.23(-1.06%) |
Aug 13, 2009 | 21.07 | 21.37 | 20.84 | 21.25 | 2,506,560 | +0.33(+1.57%) |
Aug 12, 2009 | 20.32 | 21.30 | 20.10 | 20.92 | 2,894,354 | +0.66(+3.23%) |
Aug 11, 2009 | 21.12 | 21.22 | 20.18 | 20.26 | 3,670,950 | -0.95(-4.46%) |
Aug 10, 2009 | 21.52 | 21.66 | 20.93 | 21.21 | 2,301,555 | -0.35(-1.62%) |
Aug 07, 2009 | 20.71 | 21.80 | 20.53 | 21.56 | 5,439,965 | +1.17(+5.71%) |
Aug 06, 2009 | 21.24 | 21.42 | 20.25 | 20.39 | 5,406,903 | -0.58(-2.74%) |
Aug 05, 2009 | 20.53 | 21.11 | 20.10 | 20.97 | 3,835,492 | +0.35(+1.70%) |
Aug 04, 2009 | 20.10 | 20.64 | 19.92 | 20.62 | 3,528,042 | +0.47(+2.34%) |
Aug 03, 2009 | 20.77 | 20.77 | 20.04 | 20.15 | 4,848,128 | -0.10(-0.49%) |
Jul 31, 2009 | 20.37 | 20.58 | 20.20 | 20.25 | 5,468,549 | -0.17(-0.86%) |
Jul 30, 2009 | 19.46 | 20.61 | 19.37 | 20.42 | 5,822,014 | +1.06(+5.49%) |
Jul 29, 2009 | 19.40 | 19.48 | 18.93 | 19.36 | 3,522,530 | -0.08(-0.41%) |
Jul 28, 2009 | 19.60 | 19.83 | 19.13 | 19.44 | 5,579,007 | -0.25(-1.26%) |
Jul 27, 2009 | 19.14 | 19.88 | 19.09 | 19.69 | 5,992,447 | +0.92(+4.89%) |
Jul 24, 2009 | 17.96 | 19.15 | 17.55 | 18.77 | 2,512 | -0.29(-1.53%) |
Jul 23, 2009 | 18.27 | 19.29 | 18.11 | 19.06 | 6,616,003 | +0.86(+4.72%) |
Jul 22, 2009 | 18.02 | 18.32 | 17.95 | 18.20 | 3,626,057 | -0.08(-0.44%) |
Jul 21, 2009 | 18.19 | 18.31 | 17.94 | 18.28 | 4,533,007 | +0.11(+0.60%) |
Jul 20, 2009 | 18.01 | 18.25 | 17.90 | 18.17 | 3,305,665 | +0.23(+1.30%) |
Jul 17, 2009 | 17.98 | 18.09 | 17.66 | 17.94 | 2,726,817 | -0.04(-0.24%) |
Jul 16, 2009 | 17.55 | 18.14 | 17.37 | 17.98 | 3,200,680 | +0.21(+1.19%) |
Jul 15, 2009 | 17.35 | 17.96 | 17.32 | 17.77 | 4,088,270 | +0.65(+3.79%) |
Jul 14, 2009 | 17.02 | 17.14 | 16.65 | 17.12 | 2,672,881 | +0.06(+0.34%) |
Jul 13, 2009 | 16.36 | 17.07 | 16.32 | 17.07 | 4,113,183 | +0.94(+5.83%) |
Jul 10, 2009 | 16.24 | 16.35 | 15.99 | 16.13 | 2,747,753 | -0.28(-1.73%) |
Jul 09, 2009 | 16.28 | 16.63 | 16.19 | 16.41 | 2,894,543 | +0.38(+2.36%) |
Jul 08, 2009 | 16.58 | 16.64 | 15.73 | 16.03 | 5,394,872 | -0.41(-2.48%) |
Jul 07, 2009 | 17.11 | 17.26 | 16.41 | 16.44 | 3,796,668 | -0.84(-4.89%) |
Jul 06, 2009 | 16.89 | 17.28 | 16.72 | 17.28 | 4,382,190 | +0.28(+1.67%) |
Jul 02, 2009 | 17.68 | 17.84 | 17.00 | 17.00 | 4,244,504 | -0.93(-5.16%) |
Jul 01, 2009 | 17.77 | 18.11 | 17.48 | 17.93 | 4,275,149 | +0.25(+1.40%) |
Jun 30, 2009 | 17.61 | 17.78 | 17.32 | 17.68 | 7,438,230 | +0.09(+0.50%) |
Jun 29, 2009 | 17.21 | 17.70 | 17.16 | 17.59 | 5,028,482 | +0.19(+1.09%) |
Jun 26, 2009 | 17.44 | 17.55 | 17.23 | 17.40 | 3,994,173 | -0.10(-0.58%) |
Jun 25, 2009 | 17.45 | 17.60 | 17.31 | 17.50 | 4,331,581 | +0.06(+0.33%) |
Jun 24, 2009 | 16.91 | 17.59 | 16.82 | 17.44 | 6,473,935 | +0.68(+4.09%) |
Jun 23, 2009 | 16.73 | 16.91 | 16.42 | 16.76 | 6,540,323 | +0.16(+0.97%) |
Jun 22, 2009 | 17.21 | 17.38 | 16.57 | 16.60 | 8,597,211 | -0.88(-5.04%) |
Jun 19, 2009 | 17.52 | 17.54 | 17.07 | 17.48 | 9,358,267 | +0.12(+0.67%) |
Jun 18, 2009 | 17.43 | 17.62 | 17.30 | 17.36 | 6,030,380 | -0.01(-0.04%) |
Jun 17, 2009 | 17.78 | 17.77 | 17.31 | 17.37 | 7,712,263 | -0.41(-2.29%) |
Jun 16, 2009 | 18.06 | 18.10 | 17.62 | 17.78 | 7,165,114 | -0.27(-1.49%) |
Jun 15, 2009 | 17.66 | 18.06 | 17.54 | 18.05 | 12,698,520 | +0.34(+1.89%) |
Jun 12, 2009 | 18.20 | 18.22 | 17.66 | 17.71 | 47,612,836 | -1.00(-5.33%) |
Jun 11, 2009 | 19.08 | 19.32 | 18.66 | 18.71 | 8,350,829 | -0.47(-2.43%) |
Jun 10, 2009 | 19.68 | 20.06 | 18.68 | 19.18 | 10,692,735 | -1.50(-7.26%) |
Jun 09, 2009 | 20.90 | 21.20 | 20.63 | 20.68 | 5,647,541 | -0.11(-0.53%) |
Jun 08, 2009 | 21.06 | 21.28 | 20.59 | 20.79 | 6,456,642 | -0.81(-3.74%) |
Jun 05, 2009 | 22.55 | 22.56 | 21.34 | 21.60 | 5,730,477 | -0.66(-2.95%) |
Jun 04, 2009 | 21.61 | 22.32 | 21.36 | 22.25 | 5,147,903 | +0.84(+3.95%) |
Jun 03, 2009 | 21.43 | 21.76 | 21.09 | 21.41 | 5,271,382 | -0.42(-1.94%) |
Jun 02, 2009 | 22.41 | 22.67 | 21.76 | 21.83 | 6,622,430 | -0.70(-3.10%) |
Jun 01, 2009 | 22.25 | 22.70 | 21.85 | 22.53 | 6,014,679 | +0.53(+2.42%) |
May 29, 2009 | 21.38 | 22.00 | 20.82 | 22.00 | 4,106,782 | +0.52(+2.44%) |
May 28, 2009 | 21.15 | 21.49 | 20.70 | 21.47 | 3,831,153 | +0.60(+2.90%) |
May 27, 2009 | 21.71 | 21.91 | 20.76 | 20.87 | 5,621,070 | -0.78(-3.60%) |
May 26, 2009 | 20.73 | 21.70 | 20.44 | 21.65 | 4,928,717 | +0.72(+3.45%) |
May 22, 2009 | 20.74 | 21.18 | 20.52 | 20.93 | 3,996,986 | +0.26(+1.27%) |
May 21, 2009 | 20.10 | 20.71 | 19.86 | 20.66 | 4,135,216 | +0.23(+1.10%) |
May 20, 2009 | 21.43 | 21.73 | 20.09 | 20.44 | 6,253,366 | -0.64(-3.04%) |
May 19, 2009 | 19.88 | 21.47 | 19.59 | 21.08 | 9,502,774 | +1.09(+5.47%) |
May 18, 2009 | 18.89 | 20.11 | 18.54 | 19.99 | 5,945,088 | +1.49(+8.03%) |
May 15, 2009 | 18.29 | 19.00 | 17.89 | 18.50 | 4,152,359 | +0.25(+1.36%) |
May 14, 2009 | 17.76 | 18.56 | 17.58 | 18.25 | 3,674,573 | +0.44(+2.45%) |
May 13, 2009 | 18.42 | 18.60 | 17.69 | 17.82 | 5,033,102 | -0.87(-4.68%) |
May 12, 2009 | 19.15 | 19.39 | 18.14 | 18.69 | 5,816,757 | -0.33(-1.72%) |
May 11, 2009 | 20.30 | 20.50 | 18.92 | 19.02 | 5,950,648 | -2.12(-10.03%) |
May 08, 2009 | 19.95 | 21.16 | 19.87 | 21.14 | 6,682,443 | +1.54(+7.88%) |
May 07, 2009 | 20.71 | 21.52 | 19.48 | 19.59 | 5,774,426 | -0.51(-2.54%) |
May 06, 2009 | 19.61 | 20.33 | 19.02 | 20.10 | 5,240,529 | +1.00(+5.22%) |
May 05, 2009 | 19.19 | 19.44 | 18.94 | 19.11 | 3,986,299 | -0.46(-2.35%) |
May 04, 2009 | 18.89 | 19.59 | 18.40 | 19.56 | 6,660,370 | +0.30(+1.55%) |
May 01, 2009 | 19.19 | 19.27 | 18.81 | 19.27 | 4,650,991 | +0.07(+0.38%) |
Apr 30, 2009 | 19.26 | 19.59 | 18.92 | 19.19 | 3,989,601 | +0.02(+0.11%) |
Apr 29, 2009 | 18.28 | 19.26 | 18.18 | 19.17 | 5,957,264 | +1.06(+5.87%) |
Apr 28, 2009 | 18.30 | 19.11 | 18.01 | 18.11 | 5,627,374 | -0.74(-3.94%) |
Apr 27, 2009 | 18.69 | 19.34 | 18.68 | 18.85 | 3,938,859 | -0.41(-2.12%) |
Apr 24, 2009 | 19.07 | 19.58 | 18.48 | 19.26 | 5,278,194 | +0.20(+1.03%) |
Apr 23, 2009 | 18.43 | 19.20 | 17.96 | 19.06 | 5,227,569 | +0.60(+3.23%) |
Apr 22, 2009 | 17.75 | 19.27 | 17.35 | 18.46 | 11,520,336 | +0.84(+4.75%) |
Apr 21, 2009 | 16.77 | 17.64 | 16.18 | 17.63 | 9,243,772 | +0.31(+1.81%) |
Apr 20, 2009 | 18.58 | 18.62 | 17.28 | 17.31 | 8,380,562 | -0.79(-4.38%) |
Apr 17, 2009 | 18.05 | 18.40 | 17.44 | 18.11 | 5,465,323 | +0.17(+0.97%) |
Apr 16, 2009 | 17.25 | 18.09 | 16.83 | 17.93 | 6,277,222 | +0.81(+4.72%) |
Apr 15, 2009 | 15.64 | 17.18 | 15.59 | 17.12 | 4,593,692 | +0.99(+6.14%) |
Apr 14, 2009 | 17.20 | 17.45 | 16.02 | 16.13 | 5,828,585 | -1.57(-8.89%) |
Apr 13, 2009 | 16.72 | 17.98 | 16.71 | 17.71 | 4,193,347 | +0.09(+0.54%) |
Apr 09, 2009 | 16.75 | 17.67 | 16.39 | 17.61 | 5,650,217 | +1.58(+9.86%) |
Apr 08, 2009 | 15.53 | 16.08 | 15.53 | 16.03 | 4,398,696 | +1.01(+6.69%) |
Apr 07, 2009 | 15.58 | 15.58 | 15.03 | 15.03 | 3,825,902 | -1.08(-6.69%) |
Apr 06, 2009 | 16.29 | 16.48 | 15.75 | 16.10 | 4,216,385 | -0.53(-3.20%) |
Apr 03, 2009 | 15.97 | 16.67 | 15.67 | 16.64 | 3,828,366 | +0.78(+4.91%) |
Apr 02, 2009 | 15.86 | 16.21 | 15.56 | 15.86 | 6,047,065 | +0.56(+3.67%) |
Apr 01, 2009 | 14.39 | 15.40 | 14.39 | 15.30 | 3,884,278 | +0.37(+2.49%) |
Mar 31, 2009 | 14.11 | 15.10 | 13.99 | 14.92 | 5,748,791 | +1.17(+8.47%) |
Mar 30, 2009 | 13.99 | 14.82 | 13.66 | 13.76 | 5,011,179 | -1.90(-12.14%) |
Mar 26, 2009 | 15.81 | 15.86 | 15.16 | 15.66 | 5,768,947 | +0.15(+0.94%) |
Mar 25, 2009 | 15.02 | 15.67 | 14.50 | 15.51 | 4,874,711 | +0.51(+3.40%) |
Mar 24, 2009 | 15.07 | 15.89 | 14.67 | 15.00 | 5,816,783 | -0.92(-5.76%) |
Mar 23, 2009 | 14.70 | 15.94 | 14.64 | 15.92 | 6,597,962 | +2.28(+16.71%) |
Mar 20, 2009 | 13.99 | 14.34 | 13.53 | 13.64 | 5,958,529 | -0.48(-3.40%) |
Mar 19, 2009 | 14.97 | 14.97 | 14.00 | 14.12 | 6,574,074 | -0.57(-3.85%) |
Mar 18, 2009 | 12.89 | 14.79 | 12.82 | 14.69 | 9,476,673 | +1.37(+10.32%) |
Mar 17, 2009 | 12.40 | 13.34 | 12.27 | 13.31 | 6,606,630 | +1.03(+8.36%) |
Mar 16, 2009 | 13.37 | 13.66 | 12.21 | 12.29 | 6,303,474 | -0.76(-5.81%) |
Mar 13, 2009 | 13.07 | 13.43 | 12.51 | 13.05 | 0 | +0.12(+0.96%) |
Mar 12, 2009 | 11.89 | 13.02 | 11.67 | 12.92 | 5,889,216 | +0.78(+6.42%) |
Mar 11, 2009 | 11.50 | 12.36 | 11.11 | 12.14 | 6,373,369 | +0.73(+6.38%) |
Mar 10, 2009 | 10.39 | 11.44 | 10.20 | 11.41 | 7,185,709 | +1.36(+13.55%) |
Mar 09, 2009 | 10.37 | 10.72 | 9.855 | 10.05 | 5,315,503 | -0.29(-2.82%) |
Mar 06, 2009 | 10.52 | 10.72 | 9.833 | 10.34 | 0 | -0.01(-0.07%) |
Mar 05, 2009 | 10.94 | 11.22 | 10.08 | 10.35 | 6,835,319 | -0.92(-8.14%) |
Mar 04, 2009 | 11.07 | 11.57 | 10.43 | 11.27 | 5,886,774 | +0.35(+3.20%) |
Mar 02, 2009 | 11.10 | 11.59 | 10.82 | 10.92 | 6,257,732 | -0.69(-5.96%) |
Feb 27, 2009 | 11.68 | 12.08 | 11.33 | 11.61 | 0 | -0.55(-4.55%) |
Feb 26, 2009 | 12.80 | 12.88 | 11.91 | 12.16 | 5,329,559 | -0.13(-1.07%) |
Feb 25, 2009 | 12.70 | 12.85 | 11.89 | 12.29 | 6,933,131 | -0.63(-4.90%) |
Feb 24, 2009 | 11.73 | 12.96 | 11.60 | 12.93 | 6,218,683 | +1.28(+11.01%) |
Feb 23, 2009 | 12.72 | 12.89 | 11.57 | 11.65 | 6,516,372 | -0.84(-6.76%) |
Feb 20, 2009 | 11.97 | 12.91 | 11.59 | 12.49 | 8,280,681 | +0.04(+0.35%) |
Feb 19, 2009 | 13.62 | 13.84 | 12.36 | 12.45 | 6,436,495 | -1.11(-8.17%) |
Feb 18, 2009 | 13.35 | 13.77 | 12.74 | 13.55 | 7,888,156 | +0.42(+3.16%) |
Feb 17, 2009 | 14.06 | 14.31 | 13.10 | 13.14 | 6,811,533 | -1.76(-11.83%) |
Feb 13, 2009 | 15.11 | 15.39 | 14.80 | 14.90 | 3,935,410 | -0.35(-2.29%) |
Feb 12, 2009 | 14.39 | 15.38 | 14.23 | 15.25 | 4,542,119 | +0.09(+0.62%) |
Feb 11, 2009 | 14.81 | 15.19 | 14.30 | 15.16 | 3,952,916 | +0.68(+4.73%) |
Feb 10, 2009 | 15.70 | 16.07 | 14.31 | 14.47 | 7,087,427 | -1.43(-8.98%) |
Feb 09, 2009 | 15.78 | 16.47 | 15.39 | 15.90 | 5,562,417 | +0.11(+0.69%) |
Feb 06, 2009 | 16.22 | 16.50 | 15.55 | 15.79 | 9,101,586 | -0.14(-0.87%) |
Feb 05, 2009 | 14.99 | 16.34 | 14.76 | 15.93 | 5,512,285 | +0.79(+5.25%) |
Feb 04, 2009 | 15.29 | 15.70 | 14.90 | 15.14 | 5,293,857 | -0.04(-0.24%) |
Feb 03, 2009 | 15.76 | 15.82 | 14.42 | 15.17 | 5,383,551 | -0.37(-2.39%) |
Feb 02, 2009 | 14.20 | 15.69 | 14.00 | 15.54 | 5,348,080 | +0.87(+5.91%) |
Jan 30, 2009 | 15.73 | 15.91 | 14.49 | 14.68 | 0 | -0.79(-5.13%) |
Jan 29, 2009 | 15.50 | 16.12 | 14.57 | 15.47 | 5,828,575 | -0.64(-3.98%) |
Jan 28, 2009 | 15.73 | 16.61 | 15.46 | 16.11 | 8,556,056 | +1.19(+8.01%) |
Jan 27, 2009 | 14.82 | 15.08 | 14.20 | 14.92 | 4,044,883 | +0.41(+2.81%) |
Jan 26, 2009 | 14.31 | 15.37 | 14.04 | 14.51 | 5,542,203 | +0.34(+2.36%) |
Jan 23, 2009 | 13.18 | 14.62 | 13.18 | 14.17 | 7,053,268 | +0.20(+1.46%) |
Jan 22, 2009 | 14.39 | 15.19 | 13.71 | 13.97 | 6,475,541 | -0.97(-6.48%) |
Jan 21, 2009 | 13.18 | 15.16 | 12.83 | 14.94 | 9,453,042 | +2.13(+16.67%) |
Jan 20, 2009 | 14.67 | 15.51 | 12.80 | 12.80 | 7,874,213 | -2.72(-17.50%) |
Jan 16, 2009 | 15.11 | 15.72 | 14.52 | 15.52 | 8,100,324 | +0.98(+6.71%) |
Jan 15, 2009 | 14.64 | 15.32 | 13.75 | 14.55 | 5,667,883 | -0.08(-0.55%) |
Jan 14, 2009 | 15.15 | 15.25 | 14.16 | 14.63 | 5,203,246 | -1.11(-7.04%) |
Jan 13, 2009 | 15.00 | 16.06 | 14.84 | 15.73 | 3,641,109 | +0.48(+3.15%) |
Jan 12, 2009 | 16.91 | 16.91 | 15.03 | 15.25 | 4,365,017 | -1.35(-8.16%) |
Jan 09, 2009 | 17.51 | 17.57 | 16.51 | 16.61 | 4,391,393 | -0.73(-4.20%) |
Jan 08, 2009 | 16.58 | 17.35 | 16.37 | 17.34 | 4,099,963 | +0.58(+3.48%) |
Jan 07, 2009 | 17.73 | 17.90 | 16.61 | 16.75 | 5,078,799 | -1.53(-8.37%) |
Jan 06, 2009 | 17.74 | 18.65 | 17.54 | 18.28 | 5,562,454 | +0.70(+3.98%) |
Jan 05, 2009 | 17.35 | 17.80 | 16.82 | 17.58 | 4,430,209 | +0.10(+0.58%) |
Jan 02, 2009 | 17.04 | 17.63 | 16.34 | 17.48 | 0 | +0.47(+2.74%) |
Jan 01, 2009 | 16.10 | 17.12 | 15.95 | 17.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.10 | 17.12 | 15.95 | 17.01 | 3,939,301 | +1.06(+6.62%) |
Dec 30, 2008 | 14.43 | 16.05 | 14.43 | 15.96 | 3,272,638 | +1.57(+10.94%) |
Dec 29, 2008 | 14.57 | 14.60 | 13.85 | 14.39 | 2,115,073 | -0.22(-1.50%) |
Dec 26, 2008 | 15.08 | 15.20 | 14.35 | 14.60 | 1,517,428 | -0.37(-2.48%) |
Dec 24, 2008 | 14.75 | 14.98 | 14.38 | 14.98 | 859,828 | +0.42(+2.85%) |
Dec 23, 2008 | 15.27 | 15.39 | 14.52 | 14.56 | 2,527,162 | -0.42(-2.77%) |
Dec 22, 2008 | 16.62 | 16.62 | 14.63 | 14.98 | 4,850,288 | -1.67(-10.02%) |
Dec 19, 2008 | 15.65 | 16.71 | 15.34 | 16.64 | 4,384,860 | +1.32(+8.60%) |
Dec 18, 2008 | 15.89 | 16.36 | 15.26 | 15.32 | 4,677,696 | -0.66(-4.10%) |
Dec 17, 2008 | 15.45 | 16.26 | 14.92 | 15.98 | 4,652,090 | +0.10(+0.64%) |
Dec 16, 2008 | 14.06 | 16.05 | 13.88 | 15.88 | 6,350,582 | +2.20(+16.08%) |
Dec 15, 2008 | 15.00 | 15.16 | 13.45 | 13.68 | 3,229,071 | -1.23(-8.26%) |
Dec 12, 2008 | 14.06 | 15.19 | 13.91 | 14.91 | 3,491,999 | +0.17(+1.19%) |
Dec 11, 2008 | 15.26 | 15.93 | 14.56 | 14.73 | 5,200,624 | -0.71(-4.62%) |
Dec 10, 2008 | 14.93 | 15.60 | 14.81 | 15.45 | 3,799,769 | +0.63(+4.28%) |
Dec 09, 2008 | 14.66 | 15.49 | 14.43 | 14.81 | 5,429,020 | -0.17(-1.12%) |
Dec 08, 2008 | 16.05 | 16.60 | 14.31 | 14.98 | 7,261,250 | -0.54(-3.47%) |
Dec 05, 2008 | 12.02 | 15.86 | 11.86 | 15.52 | 10,015,408 | +3.28(+26.84%) |
Dec 04, 2008 | 12.29 | 12.99 | 11.87 | 12.24 | 4,669,737 | -0.43(-3.39%) |
Dec 03, 2008 | 12.04 | 12.83 | 11.52 | 12.67 | 5,251,731 | +0.28(+2.23%) |
Dec 02, 2008 | 11.51 | 12.56 | 11.07 | 12.39 | 6,421,212 | +1.14(+10.17%) |
Dec 01, 2008 | 12.64 | 12.76 | 10.82 | 11.25 | 7,290,519 | -2.20(-16.36%) |
Nov 28, 2008 | 12.91 | 13.47 | 12.89 | 13.45 | 1,570,499 | +0.47(+3.65%) |
Nov 26, 2008 | 11.61 | 13.04 | 11.40 | 12.97 | 4,791,694 | +0.60(+4.89%) |
Nov 25, 2008 | 11.82 | 12.70 | 11.03 | 12.37 | 7,331,934 | +0.85(+7.40%) |
Nov 24, 2008 | 10.49 | 11.68 | 9.593 | 11.52 | 7,601,884 | +2.51(+27.81%) |
Nov 21, 2008 | 9.461 | 9.993 | 8.551 | 9.010 | 9,510,338 | -0.40(-4.26%) |
Nov 20, 2008 | 9.906 | 10.68 | 9.156 | 9.411 | 6,853,468 | -0.76(-7.45%) |
Nov 19, 2008 | 11.42 | 11.66 | 10.01 | 10.17 | 5,995,279 | -1.49(-12.75%) |
Nov 18, 2008 | 11.92 | 12.06 | 11.07 | 11.65 | 7,281,675 | -0.23(-1.90%) |
Nov 17, 2008 | 12.94 | 13.10 | 11.79 | 11.88 | 5,605,034 | -1.23(-9.39%) |
Nov 14, 2008 | 13.99 | 14.64 | 12.89 | 13.11 | 7,278,094 | -1.27(-8.81%) |
Nov 13, 2008 | 13.09 | 14.43 | 11.97 | 14.38 | 8,759,471 | +1.71(+13.51%) |
Nov 12, 2008 | 13.11 | 14.08 | 12.52 | 12.67 | 7,468,129 | -0.38(-2.90%) |
Nov 11, 2008 | 13.96 | 13.96 | 12.65 | 13.05 | 4,080,425 | -1.11(-7.87%) |
Nov 10, 2008 | 15.57 | 15.57 | 13.76 | 14.16 | 3,510,430 | -1.16(-7.56%) |
Nov 07, 2008 | 14.63 | 15.45 | 14.36 | 15.32 | 3,036,325 | +1.01(+7.02%) |
Nov 06, 2008 | 15.67 | 16.28 | 14.13 | 14.31 | 4,314,375 | -1.53(-9.66%) |
Nov 05, 2008 | 16.78 | 17.67 | 15.73 | 15.84 | 3,633,456 | -1.25(-7.29%) |
Nov 04, 2008 | 16.17 | 17.17 | 16.10 | 17.09 | 5,328,841 | +1.27(+8.01%) |