Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.32 | 19.34 | 19.06 | 19.20 | 3,385,127 | -0.06(-0.30%) |
Sep 29, 2009 | 19.41 | 19.43 | 19.08 | 19.26 | 4,348,359 | -0.11(-0.58%) |
Sep 28, 2009 | 19.11 | 19.38 | 19.09 | 19.37 | 2,984,568 | +0.30(+1.56%) |
Sep 25, 2009 | 19.04 | 19.18 | 18.98 | 19.07 | 2,837,910 | +0.16(+0.82%) |
Sep 24, 2009 | 19.07 | 19.18 | 18.80 | 18.91 | 3,153,407 | -0.34(-1.74%) |
Sep 23, 2009 | 19.51 | 19.55 | 19.24 | 19.25 | 2,868,015 | +0.01(+0.05%) |
Sep 22, 2009 | 19.31 | 19.33 | 19.20 | 19.24 | 4,635,811 | +0.14(+0.74%) |
Sep 21, 2009 | 18.95 | 19.14 | 18.95 | 19.10 | 1,821,761 | +0.10(+0.54%) |
Sep 18, 2009 | 19.09 | 19.12 | 18.93 | 19.00 | 3,824,428 | +0.12(+0.62%) |
Sep 17, 2009 | 18.96 | 19.05 | 18.78 | 18.88 | 1,936,872 | +0.06(+0.31%) |
Sep 16, 2009 | 18.85 | 18.94 | 18.76 | 18.82 | 2,352,290 | -0.01(-0.05%) |
Sep 15, 2009 | 18.91 | 18.92 | 18.70 | 18.83 | 2,142,788 | -0.33(-1.72%) |
Sep 14, 2009 | 19.12 | 19.24 | 19.08 | 19.16 | 1,269,790 | +0.02(+0.13%) |
Sep 11, 2009 | 19.26 | 19.29 | 19.10 | 19.14 | 1,189,129 | -0.05(-0.28%) |
Sep 10, 2009 | 19.04 | 19.21 | 18.90 | 19.19 | 1,022,189 | +0.14(+0.71%) |
Sep 09, 2009 | 18.94 | 19.19 | 18.90 | 19.06 | 2,481,600 | +0.10(+0.51%) |
Sep 08, 2009 | 18.97 | 19.04 | 18.82 | 18.96 | 1,327,151 | -0.01(-0.05%) |
Sep 04, 2009 | 18.82 | 18.99 | 18.77 | 18.97 | 1,650,876 | +0.21(+1.14%) |
Sep 03, 2009 | 18.89 | 18.91 | 18.66 | 18.75 | 1,686,752 | -0.22(-1.18%) |
Sep 02, 2009 | 18.75 | 19.07 | 18.75 | 18.98 | 3,306,433 | +0.16(+0.85%) |
Sep 01, 2009 | 19.01 | 19.23 | 18.78 | 18.82 | 2,682,954 | -0.18(-0.95%) |
Aug 31, 2009 | 18.88 | 19.05 | 18.78 | 19.00 | 2,008,543 | -0.02(-0.10%) |
Aug 28, 2009 | 19.35 | 19.36 | 18.94 | 19.02 | 1,312,756 | -0.21(-1.11%) |
Aug 27, 2009 | 19.07 | 19.29 | 19.04 | 19.23 | 2,786,304 | +0.22(+1.15%) |
Aug 26, 2009 | 19.01 | 19.05 | 18.87 | 19.01 | 1,866,625 | -0.01(-0.05%) |
Aug 25, 2009 | 19.09 | 19.21 | 19.01 | 19.02 | 1,850,124 | -0.14(-0.74%) |
Aug 24, 2009 | 19.21 | 19.33 | 19.08 | 19.16 | 3,086,525 | -0.29(-1.47%) |
Aug 21, 2009 | 19.46 | 19.67 | 19.40 | 19.45 | 2,930,430 | +0.32(+1.68%) |
Aug 20, 2009 | 18.99 | 19.40 | 18.94 | 19.13 | 1,519,514 | +0.17(+0.92%) |
Aug 19, 2009 | 18.78 | 19.21 | 18.77 | 18.95 | 1,891,808 | +0.08(+0.44%) |
Aug 18, 2009 | 18.57 | 18.90 | 18.57 | 18.87 | 2,209,824 | +0.51(+2.78%) |
Aug 17, 2009 | 18.38 | 18.62 | 18.33 | 18.36 | 2,722,322 | -0.35(-1.84%) |
Aug 14, 2009 | 18.89 | 18.90 | 18.54 | 18.71 | 1,714,243 | -0.17(-0.93%) |
Aug 13, 2009 | 18.91 | 18.96 | 18.77 | 18.88 | 2,053,769 | -0.17(-0.92%) |
Aug 12, 2009 | 18.84 | 19.15 | 18.84 | 19.06 | 3,776,681 | +0.31(+1.63%) |
Aug 11, 2009 | 18.80 | 18.83 | 18.70 | 18.75 | 2,412,431 | -0.15(-0.80%) |
Aug 10, 2009 | 18.96 | 18.99 | 18.80 | 18.90 | 1,839,605 | +0.03(+0.18%) |
Aug 07, 2009 | 18.80 | 18.99 | 18.78 | 18.87 | 2,011,599 | +0.32(+1.73%) |
Aug 06, 2009 | 18.70 | 18.73 | 18.37 | 18.55 | 2,612,692 | -0.39(-2.08%) |
Aug 05, 2009 | 19.01 | 19.04 | 18.81 | 18.94 | 2,046,312 | +0.06(+0.33%) |
Aug 04, 2009 | 18.83 | 18.95 | 18.76 | 18.88 | 2,069,975 | -0.09(-0.46%) |
Aug 03, 2009 | 18.87 | 19.03 | 18.80 | 18.96 | 2,547,531 | +0.36(+1.93%) |
Jul 31, 2009 | 18.65 | 18.74 | 18.46 | 18.60 | 2,221,105 | -0.09(-0.47%) |
Jul 30, 2009 | 18.78 | 18.95 | 18.67 | 18.69 | 2,155,141 | +0.04(+0.21%) |
Jul 29, 2009 | 18.70 | 18.75 | 18.53 | 18.65 | 3,430,275 | -0.15(-0.78%) |
Jul 28, 2009 | 18.74 | 18.90 | 18.64 | 18.80 | 2,275,196 | +0.06(+0.34%) |
Jul 27, 2009 | 18.69 | 18.79 | 18.54 | 18.74 | 3,227,906 | +0.14(+0.73%) |
Jul 24, 2009 | 18.55 | 18.61 | 18.47 | 18.60 | 1,862,130 | -0.08(-0.42%) |
Jul 23, 2009 | 18.44 | 18.85 | 18.42 | 18.68 | 5,471,660 | +0.28(+1.50%) |
Jul 22, 2009 | 18.55 | 18.60 | 18.37 | 18.40 | 2,682,225 | -0.13(-0.71%) |
Jul 21, 2009 | 18.49 | 18.58 | 18.40 | 18.53 | 2,745,400 | +0.16(+0.87%) |
Jul 20, 2009 | 18.27 | 18.39 | 18.17 | 18.37 | 3,076,945 | +0.70(+3.99%) |
Jul 17, 2009 | 17.64 | 17.71 | 17.57 | 17.67 | 2,053,629 | -0.25(-1.38%) |
Jul 16, 2009 | 17.82 | 17.96 | 17.77 | 17.91 | 1,997,029 | +0.17(+0.96%) |
Jul 15, 2009 | 17.82 | 17.85 | 17.67 | 17.74 | 3,023,021 | +0.04(+0.25%) |
Jul 14, 2009 | 17.61 | 17.90 | 17.48 | 17.70 | 4,348,474 | +0.16(+0.91%) |
Jul 13, 2009 | 17.29 | 17.56 | 17.23 | 17.54 | 2,874,216 | +0.45(+2.62%) |
Jul 10, 2009 | 17.00 | 17.22 | 17.00 | 17.09 | 2,458,962 | -0.31(-1.76%) |
Jul 09, 2009 | 17.34 | 17.49 | 17.21 | 17.40 | 3,900,020 | +0.47(+2.76%) |
Jul 08, 2009 | 16.97 | 16.99 | 16.84 | 16.93 | 2,797,459 | +0.24(+1.43%) |
Jul 07, 2009 | 16.87 | 16.90 | 16.68 | 16.69 | 2,070,755 | -0.38(-2.22%) |
Jul 06, 2009 | 16.79 | 17.09 | 16.78 | 17.07 | 2,231,355 | +0.14(+0.83%) |
Jul 02, 2009 | 17.02 | 17.02 | 16.82 | 16.93 | 3,152,448 | -0.58(-3.30%) |
Jul 01, 2009 | 17.30 | 17.59 | 17.30 | 17.51 | 3,302,638 | +0.34(+1.98%) |
Jun 30, 2009 | 17.32 | 17.35 | 17.02 | 17.17 | 3,032,657 | -0.06(-0.37%) |
Jun 29, 2009 | 17.09 | 17.26 | 16.99 | 17.23 | 2,867,399 | -0.16(-0.92%) |
Jun 26, 2009 | 17.31 | 17.44 | 17.15 | 17.39 | 3,907,407 | +0.14(+0.79%) |
Jun 25, 2009 | 17.07 | 17.31 | 17.04 | 17.26 | 5,625,322 | -0.30(-1.69%) |
Jun 24, 2009 | 17.72 | 17.84 | 17.45 | 17.55 | 2,889,401 | -0.13(-0.74%) |
Jun 23, 2009 | 17.71 | 17.72 | 17.57 | 17.69 | 3,444,264 | +0.34(+1.99%) |
Jun 22, 2009 | 17.60 | 17.62 | 17.28 | 17.34 | 2,917,614 | -0.40(-2.25%) |
Jun 19, 2009 | 17.83 | 17.90 | 17.66 | 17.74 | 3,371,358 | +0.07(+0.39%) |
Jun 18, 2009 | 17.58 | 17.84 | 17.53 | 17.67 | 3,415,824 | -0.04(-0.25%) |
Jun 17, 2009 | 17.59 | 17.79 | 17.56 | 17.71 | 4,456,733 | +0.19(+1.11%) |
Jun 16, 2009 | 17.71 | 17.76 | 17.50 | 17.52 | 3,858,205 | +0.19(+1.12%) |
Jun 15, 2009 | 17.59 | 17.59 | 17.24 | 17.33 | 3,751,705 | -0.44(-2.46%) |
Jun 12, 2009 | 17.61 | 17.93 | 17.55 | 17.76 | 7,288,601 | +0.75(+4.40%) |
Jun 11, 2009 | 16.88 | 17.16 | 16.35 | 17.02 | 4,768,316 | +0.67(+4.07%) |
Jun 10, 2009 | 16.59 | 16.62 | 16.20 | 16.35 | 2,796,043 | -0.03(-0.21%) |
Jun 09, 2009 | 16.46 | 16.46 | 16.25 | 16.38 | 3,305,379 | +0.20(+1.23%) |
Jun 08, 2009 | 16.00 | 16.22 | 15.97 | 16.18 | 3,585,678 | +0.14(+0.85%) |
Jun 05, 2009 | 16.32 | 16.32 | 15.99 | 16.05 | 3,807,634 | -0.16(-0.99%) |
Jun 04, 2009 | 16.22 | 16.33 | 16.10 | 16.21 | 2,722,170 | +0.04(+0.24%) |
Jun 03, 2009 | 16.29 | 16.32 | 16.10 | 16.17 | 4,869,756 | -0.33(-2.00%) |
Jun 02, 2009 | 16.34 | 16.59 | 16.32 | 16.50 | 3,411,978 | -0.12(-0.73%) |
Jun 01, 2009 | 16.61 | 16.77 | 16.54 | 16.62 | 2,934,075 | +0.24(+1.48%) |
May 29, 2009 | 16.45 | 16.47 | 16.24 | 16.38 | 3,553,857 | +0.10(+0.63%) |
May 28, 2009 | 16.43 | 16.44 | 16.16 | 16.28 | 4,014,431 | -0.10(-0.62%) |
May 27, 2009 | 16.44 | 16.58 | 16.32 | 16.38 | 5,063,000 | -0.03(-0.18%) |
May 26, 2009 | 16.14 | 16.50 | 16.14 | 16.41 | 6,463,636 | +0.31(+1.93%) |
May 22, 2009 | 16.21 | 16.26 | 16.07 | 16.10 | 4,959,714 | -0.09(-0.54%) |
May 21, 2009 | 16.12 | 16.29 | 16.03 | 16.18 | 7,045,288 | +0.20(+1.28%) |
May 20, 2009 | 16.12 | 16.15 | 15.95 | 15.98 | 6,127,488 | +0.17(+1.04%) |
May 19, 2009 | 15.90 | 15.91 | 15.78 | 15.82 | 7,457,164 | +0.07(+0.46%) |
May 18, 2009 | 15.66 | 15.77 | 15.51 | 15.74 | 5,281,029 | +0.30(+1.95%) |
May 15, 2009 | 15.66 | 15.69 | 15.35 | 15.44 | 5,623,889 | -0.19(-1.21%) |
May 14, 2009 | 15.64 | 15.74 | 15.55 | 15.63 | 8,214,930 | +0.22(+1.45%) |
May 13, 2009 | 15.80 | 15.82 | 15.37 | 15.41 | 5,871,506 | -0.14(-0.91%) |
May 12, 2009 | 15.51 | 15.65 | 15.38 | 15.55 | 7,356,351 | +0.52(+3.43%) |
May 11, 2009 | 15.03 | 15.14 | 14.95 | 15.03 | 3,897,011 | +0.01(+0.10%) |
May 08, 2009 | 15.04 | 15.06 | 14.94 | 15.02 | 5,901,498 | +0.08(+0.52%) |
May 07, 2009 | 14.96 | 15.06 | 14.84 | 14.94 | 4,645,155 | -0.15(-0.97%) |
May 06, 2009 | 15.23 | 15.26 | 14.92 | 15.09 | 5,338,977 | +0.24(+1.60%) |
May 05, 2009 | 14.93 | 15.01 | 14.76 | 14.85 | 3,719,180 | -0.19(-1.26%) |
May 04, 2009 | 14.98 | 15.07 | 14.77 | 15.04 | 4,741,345 | +0.17(+1.11%) |
May 01, 2009 | 14.97 | 14.97 | 14.79 | 14.87 | 3,932,191 | -0.07(-0.49%) |
Apr 30, 2009 | 15.19 | 15.22 | 14.87 | 14.95 | 6,515,868 | -0.04(-0.29%) |
Apr 29, 2009 | 14.89 | 15.03 | 14.79 | 14.99 | 7,422,807 | +0.13(+0.88%) |
Apr 28, 2009 | 15.19 | 15.30 | 14.84 | 14.86 | 11,466,555 | -0.48(-3.10%) |
Apr 27, 2009 | 15.00 | 15.51 | 14.93 | 15.33 | 24,616,960 | +1.08(+7.57%) |
Apr 24, 2009 | 14.30 | 14.39 | 14.14 | 14.26 | 4,800,013 | +0.11(+0.79%) |
Apr 23, 2009 | 14.04 | 14.18 | 13.93 | 14.14 | 6,405,767 | -0.09(-0.61%) |
Apr 22, 2009 | 14.45 | 14.52 | 14.21 | 14.23 | 7,207,501 | -0.77(-5.12%) |
Apr 21, 2009 | 14.55 | 15.05 | 14.55 | 15.00 | 4,530,411 | +0.40(+2.73%) |
Apr 20, 2009 | 14.72 | 14.83 | 14.55 | 14.60 | 6,347,784 | -0.26(-1.77%) |
Apr 17, 2009 | 14.98 | 15.02 | 14.80 | 14.86 | 4,489,040 | -0.11(-0.75%) |
Apr 16, 2009 | 14.91 | 15.02 | 14.82 | 14.97 | 4,869,795 | -0.00(-0.03%) |
Apr 15, 2009 | 14.85 | 14.99 | 14.79 | 14.98 | 5,141,999 | +0.36(+2.46%) |
Apr 14, 2009 | 14.60 | 14.63 | 14.54 | 14.62 | 7,282,848 | +0.08(+0.53%) |
Apr 13, 2009 | 14.40 | 14.69 | 14.40 | 14.54 | 4,786,822 | +0.14(+0.98%) |
Apr 09, 2009 | 14.43 | 14.45 | 14.29 | 14.40 | 4,378,978 | -0.20(-1.40%) |
Apr 08, 2009 | 14.65 | 14.72 | 14.46 | 14.61 | 3,157,406 | -0.09(-0.63%) |
Apr 07, 2009 | 14.89 | 14.89 | 14.63 | 14.70 | 5,401,386 | -0.05(-0.36%) |
Apr 06, 2009 | 14.84 | 15.06 | 14.66 | 14.75 | 4,586,817 | -0.36(-2.41%) |
Apr 03, 2009 | 15.27 | 15.31 | 14.97 | 15.12 | 2,571,723 | -0.16(-1.02%) |
Apr 02, 2009 | 15.10 | 15.45 | 15.09 | 15.27 | 4,073,895 | +0.17(+1.13%) |
Apr 01, 2009 | 14.79 | 15.15 | 14.73 | 15.10 | 4,923,056 | +0.00(+0.03%) |
Mar 31, 2009 | 15.00 | 15.26 | 14.85 | 15.10 | 4,091,875 | +0.49(+3.33%) |
Mar 30, 2009 | 14.37 | 14.61 | 14.27 | 14.61 | 4,652,083 | -0.23(-1.57%) |
Mar 26, 2009 | 14.79 | 14.95 | 14.66 | 14.84 | 4,296,372 | +0.22(+1.53%) |
Mar 25, 2009 | 14.41 | 14.67 | 14.35 | 14.62 | 5,976,581 | +0.38(+2.66%) |
Mar 24, 2009 | 14.57 | 14.60 | 14.24 | 14.24 | 4,199,241 | -0.23(-1.58%) |
Mar 23, 2009 | 14.30 | 14.48 | 14.26 | 14.47 | 4,993,070 | +0.31(+2.16%) |
Mar 20, 2009 | 14.30 | 14.45 | 14.08 | 14.16 | 4,119,677 | +0.07(+0.52%) |
Mar 19, 2009 | 14.28 | 14.29 | 14.00 | 14.09 | 4,711,257 | -0.17(-1.16%) |
Mar 18, 2009 | 13.89 | 14.43 | 13.85 | 14.26 | 6,006,176 | +0.03(+0.24%) |
Mar 17, 2009 | 14.07 | 14.24 | 13.95 | 14.22 | 5,573,574 | -0.09(-0.61%) |
Mar 16, 2009 | 14.59 | 14.77 | 14.27 | 14.31 | 5,307,857 | +0.16(+1.13%) |
Mar 13, 2009 | 14.17 | 14.24 | 13.95 | 14.15 | 0 | +0.03(+0.21%) |
Mar 12, 2009 | 13.76 | 14.14 | 13.61 | 14.12 | 4,869,620 | +0.57(+4.23%) |
Mar 11, 2009 | 13.64 | 13.74 | 13.39 | 13.55 | 3,813,808 | -0.09(-0.64%) |
Mar 10, 2009 | 13.30 | 13.68 | 13.26 | 13.63 | 5,153,298 | +0.38(+2.90%) |
Mar 09, 2009 | 13.38 | 13.59 | 13.19 | 13.25 | 8,083,595 | -0.71(-5.11%) |
Mar 06, 2009 | 14.27 | 14.38 | 13.77 | 13.96 | 0 | +0.21(+1.55%) |
Mar 05, 2009 | 14.08 | 14.13 | 13.75 | 13.75 | 5,580,907 | -0.30(-2.11%) |
Mar 04, 2009 | 13.96 | 14.21 | 13.79 | 14.05 | 4,955,628 | +0.15(+1.05%) |
Mar 02, 2009 | 14.27 | 14.32 | 13.89 | 13.90 | 4,466,863 | -0.74(-5.04%) |
Feb 27, 2009 | 14.58 | 14.87 | 14.47 | 14.64 | 0 | -0.02(-0.17%) |
Feb 26, 2009 | 15.19 | 15.22 | 14.65 | 14.66 | 4,699,328 | -0.40(-2.65%) |
Feb 25, 2009 | 15.22 | 15.30 | 15.06 | 15.06 | 4,969,540 | -0.58(-3.70%) |
Feb 24, 2009 | 15.66 | 15.70 | 15.37 | 15.64 | 4,895,380 | +0.14(+0.88%) |
Feb 23, 2009 | 16.05 | 16.08 | 15.47 | 15.50 | 5,452,155 | -0.31(-1.97%) |
Feb 20, 2009 | 15.82 | 16.01 | 15.74 | 15.82 | 0 | -0.37(-2.31%) |
Feb 19, 2009 | 16.41 | 16.52 | 16.13 | 16.19 | 11,672,752 | -0.18(-1.07%) |
Feb 18, 2009 | 16.52 | 16.52 | 16.32 | 16.36 | 2,825,853 | +0.13(+0.78%) |
Feb 17, 2009 | 16.43 | 16.47 | 16.14 | 16.24 | 4,693,512 | -0.76(-4.46%) |
Feb 13, 2009 | 17.15 | 17.26 | 16.93 | 17.00 | 0 | -0.17(-0.99%) |
Feb 12, 2009 | 16.88 | 17.19 | 16.77 | 17.17 | 3,684,673 | -0.08(-0.48%) |
Feb 11, 2009 | 16.96 | 17.28 | 16.96 | 17.25 | 3,912,180 | -0.43(-2.42%) |
Feb 10, 2009 | 18.02 | 18.13 | 17.56 | 17.68 | 3,363,234 | -0.30(-1.65%) |
Feb 09, 2009 | 18.02 | 18.03 | 17.81 | 17.97 | 2,582,781 | -0.06(-0.35%) |
Feb 06, 2009 | 17.62 | 18.15 | 17.62 | 18.04 | 4,665,225 | -0.12(-0.64%) |
Feb 05, 2009 | 18.04 | 18.28 | 17.79 | 18.15 | 6,839,873 | +0.36(+2.02%) |
Feb 04, 2009 | 17.94 | 17.99 | 17.71 | 17.79 | 5,007,428 | +0.13(+0.74%) |
Feb 03, 2009 | 17.33 | 17.69 | 17.14 | 17.66 | 2,779,747 | +0.60(+3.53%) |
Feb 02, 2009 | 16.68 | 17.15 | 16.68 | 17.06 | 2,985,357 | -0.07(-0.42%) |
Jan 30, 2009 | 17.14 | 17.24 | 16.93 | 17.13 | 2,950,368 | +0.25(+1.47%) |
Jan 29, 2009 | 16.82 | 17.01 | 16.76 | 16.88 | 3,870,364 | -0.67(-3.82%) |
Jan 28, 2009 | 17.64 | 17.70 | 17.42 | 17.55 | 2,814,118 | +0.18(+1.06%) |
Jan 27, 2009 | 17.22 | 17.48 | 17.15 | 17.37 | 2,413,395 | +0.19(+1.10%) |
Jan 26, 2009 | 17.20 | 17.33 | 17.05 | 17.18 | 3,744,168 | +0.62(+3.73%) |
Jan 23, 2009 | 16.40 | 16.65 | 16.15 | 16.56 | 5,298,629 | -0.23(-1.36%) |
Jan 22, 2009 | 16.57 | 16.89 | 16.49 | 16.79 | 4,206,280 | -0.23(-1.34%) |
Jan 21, 2009 | 16.77 | 17.04 | 16.40 | 17.02 | 5,889,758 | -0.31(-1.77%) |
Jan 20, 2009 | 17.66 | 17.68 | 17.30 | 17.33 | 3,657,884 | -0.39(-2.22%) |
Jan 16, 2009 | 18.08 | 18.09 | 17.51 | 17.72 | 0 | -0.06(-0.36%) |
Jan 15, 2009 | 17.69 | 17.83 | 17.38 | 17.78 | 2,651,260 | +0.02(+0.14%) |
Jan 14, 2009 | 17.87 | 17.93 | 17.44 | 17.76 | 3,532,847 | -0.44(-2.40%) |
Jan 13, 2009 | 18.23 | 18.46 | 18.10 | 18.20 | 4,655,212 | -0.49(-2.63%) |
Jan 12, 2009 | 18.61 | 18.85 | 18.52 | 18.69 | 5,066,176 | -0.21(-1.13%) |
Jan 09, 2009 | 19.22 | 19.24 | 18.82 | 18.90 | 5,724,875 | -0.17(-0.87%) |
Jan 08, 2009 | 19.09 | 19.11 | 18.78 | 19.07 | 3,780,960 | +0.34(+1.79%) |
Jan 07, 2009 | 18.74 | 19.01 | 18.66 | 18.73 | 3,336,161 | +0.38(+2.09%) |
Jan 06, 2009 | 17.92 | 18.46 | 17.62 | 18.35 | 4,673,066 | +0.67(+3.79%) |
Jan 05, 2009 | 17.54 | 17.75 | 17.38 | 17.68 | 3,217,185 | -0.29(-1.60%) |
Jan 02, 2009 | 17.74 | 18.03 | 17.71 | 17.96 | 0 | -0.15(-0.80%) |
Jan 01, 2009 | 18.07 | 18.19 | 17.85 | 18.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.07 | 18.19 | 17.85 | 18.11 | 2,469,426 | +0.41(+2.33%) |
Dec 30, 2008 | 17.59 | 17.72 | 17.54 | 17.70 | 2,773,204 | +0.29(+1.65%) |
Dec 29, 2008 | 17.47 | 17.55 | 17.23 | 17.41 | 2,609,813 | -0.04(-0.22%) |
Dec 26, 2008 | 17.63 | 17.63 | 17.36 | 17.45 | 0 | -0.06(-0.36%) |
Dec 24, 2008 | 17.39 | 17.56 | 17.37 | 17.51 | 1,898,864 | +0.10(+0.56%) |
Dec 23, 2008 | 17.65 | 17.90 | 17.35 | 17.41 | 4,310,065 | -0.06(-0.36%) |
Dec 22, 2008 | 17.84 | 17.87 | 17.36 | 17.48 | 3,971,306 | -0.38(-2.12%) |
Dec 19, 2008 | 18.07 | 18.31 | 17.74 | 17.86 | 4,056,053 | +0.12(+0.66%) |
Dec 18, 2008 | 17.94 | 18.16 | 17.57 | 17.74 | 4,067,519 | -0.24(-1.32%) |
Dec 17, 2008 | 18.03 | 18.17 | 17.79 | 17.98 | 3,696,913 | -0.43(-2.32%) |
Dec 16, 2008 | 17.72 | 18.41 | 17.66 | 18.40 | 4,694,961 | +0.75(+4.24%) |
Dec 15, 2008 | 17.68 | 17.93 | 17.39 | 17.66 | 3,854,228 | +0.13(+0.72%) |
Dec 12, 2008 | 17.31 | 17.59 | 17.16 | 17.53 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 17.02 | 17.72 | 16.95 | 17.53 | 8,932,332 | +0.31(+1.81%) |
Dec 10, 2008 | 17.51 | 17.55 | 17.04 | 17.22 | 2,908,071 | -0.16(-0.89%) |
Dec 09, 2008 | 17.36 | 17.78 | 17.31 | 17.37 | 3,528,416 | -0.32(-1.81%) |
Dec 08, 2008 | 17.72 | 17.96 | 17.45 | 17.70 | 3,311,399 | +0.30(+1.70%) |
Dec 05, 2008 | 17.09 | 17.43 | 16.72 | 17.40 | 0 | +0.83(+5.02%) |
Dec 04, 2008 | 16.55 | 16.89 | 16.42 | 16.57 | 3,482,286 | +0.11(+0.68%) |
Dec 03, 2008 | 16.51 | 16.89 | 16.20 | 16.46 | 8,000,769 | +0.13(+0.77%) |
Dec 02, 2008 | 16.13 | 16.37 | 15.84 | 16.33 | 2,882,955 | +0.77(+4.97%) |
Dec 01, 2008 | 16.61 | 16.62 | 15.54 | 15.56 | 2,878,645 | -1.18(-7.03%) |
Nov 28, 2008 | 16.43 | 16.81 | 16.34 | 16.73 | 1,748,087 | +0.45(+2.77%) |
Nov 26, 2008 | 16.17 | 16.38 | 15.91 | 16.28 | 4,085,470 | -0.43(-2.56%) |
Nov 25, 2008 | 16.75 | 16.90 | 16.42 | 16.71 | 3,646,682 | -0.11(-0.64%) |
Nov 24, 2008 | 16.31 | 17.10 | 16.18 | 16.82 | 3,809,898 | +0.86(+5.36%) |
Nov 21, 2008 | 15.96 | 16.01 | 15.07 | 15.96 | 4,976,041 | +0.15(+0.95%) |
Nov 20, 2008 | 16.82 | 16.85 | 15.75 | 15.81 | 4,228,656 | -1.22(-7.16%) |
Nov 19, 2008 | 17.95 | 18.17 | 17.02 | 17.03 | 3,828,553 | -1.04(-5.78%) |
Nov 18, 2008 | 17.80 | 18.25 | 17.59 | 18.07 | 2,999,420 | +0.78(+4.49%) |
Nov 17, 2008 | 17.57 | 17.71 | 17.20 | 17.30 | 2,724,631 | -0.32(-1.79%) |
Nov 14, 2008 | 17.80 | 18.20 | 17.52 | 17.61 | 0 | -0.48(-2.63%) |
Nov 13, 2008 | 17.35 | 18.11 | 16.88 | 18.09 | 4,494,972 | +0.39(+2.20%) |
Nov 12, 2008 | 18.14 | 18.28 | 17.63 | 17.70 | 3,642,024 | -0.76(-4.11%) |
Nov 11, 2008 | 18.52 | 18.74 | 18.18 | 18.46 | 2,726,648 | +0.19(+1.04%) |
Nov 10, 2008 | 18.58 | 18.63 | 18.07 | 18.27 | 3,256,912 | -0.40(-2.16%) |
Nov 07, 2008 | 18.32 | 18.75 | 18.27 | 18.67 | 0 | +0.97(+5.46%) |
Nov 06, 2008 | 18.29 | 18.49 | 17.59 | 17.71 | 3,525,905 | -0.25(-1.41%) |
Nov 05, 2008 | 18.54 | 18.96 | 17.96 | 17.96 | 3,914,195 | -1.57(-8.04%) |
Nov 04, 2008 | 19.14 | 19.61 | 19.05 | 19.53 | 4,207,097 | +0.51(+2.66%) |
Nov 03, 2008 | 18.93 | 19.22 | 18.67 | 19.02 | 2,948,219 | +0.22(+1.16%) |
Oct 31, 2008 | 18.77 | 19.11 | 18.55 | 18.80 | 3,289,669 | +0.39(+2.11%) |
Oct 30, 2008 | 18.58 | 18.66 | 17.55 | 18.41 | 5,869,747 | +0.28(+1.55%) |
Oct 29, 2008 | 18.08 | 18.75 | 17.99 | 18.13 | 4,039,182 | -0.37(-2.00%) |
Oct 28, 2008 | 17.96 | 18.57 | 17.37 | 18.50 | 6,322,996 | +0.84(+4.76%) |
Oct 27, 2008 | 17.38 | 18.08 | 17.20 | 17.66 | 6,545,308 | +0.30(+1.71%) |
Oct 24, 2008 | 16.80 | 17.65 | 16.79 | 17.36 | 0 | -0.67(-3.69%) |
Oct 23, 2008 | 17.88 | 18.35 | 17.43 | 18.03 | 6,131,709 | +0.24(+1.37%) |
Oct 22, 2008 | 18.37 | 18.37 | 17.59 | 17.79 | 6,885,900 | -0.59(-3.20%) |
Oct 21, 2008 | 18.65 | 18.93 | 18.26 | 18.38 | 3,953,754 | -1.05(-5.43%) |
Oct 20, 2008 | 18.61 | 19.43 | 18.51 | 19.43 | 4,701,006 | +0.51(+2.70%) |
Oct 17, 2008 | 18.67 | 19.55 | 18.61 | 18.92 | 0 | +0.64(+3.48%) |
Oct 16, 2008 | 17.86 | 18.28 | 17.39 | 18.28 | 6,736,093 | +0.62(+3.52%) |
Oct 15, 2008 | 18.82 | 18.85 | 17.59 | 17.66 | 4,460,891 | -1.04(-5.58%) |
Oct 14, 2008 | 19.20 | 19.27 | 18.39 | 18.71 | 5,598,531 | -0.24(-1.28%) |
Oct 13, 2008 | 17.58 | 18.95 | 17.54 | 18.95 | 5,488,981 | +1.90(+11.17%) |
Oct 10, 2008 | 16.89 | 17.48 | 15.96 | 17.04 | 0 | -0.16(-0.93%) |
Oct 09, 2008 | 18.90 | 18.99 | 17.15 | 17.20 | 7,683,391 | -1.79(-9.44%) |
Oct 08, 2008 | 19.50 | 19.98 | 18.99 | 19.00 | 8,048,905 | -1.00(-5.00%) |
Oct 07, 2008 | 20.90 | 20.92 | 19.88 | 20.00 | 7,744,831 | -0.13(-0.63%) |
Oct 06, 2008 | 20.76 | 20.81 | 19.44 | 20.12 | 7,937,392 | -0.57(-2.75%) |
Oct 03, 2008 | 20.90 | 21.26 | 20.61 | 20.69 | 0 | -0.08(-0.40%) |
Oct 02, 2008 | 21.32 | 21.39 | 20.76 | 20.78 | 3,391,616 | -0.31(-1.45%) |