Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.48 | 19.49 | 19.22 | 19.35 | 3,357,842 | -0.06(-0.30%) |
Sep 29, 2009 | 19.56 | 19.59 | 19.23 | 19.41 | 4,313,311 | -0.11(-0.58%) |
Sep 28, 2009 | 19.26 | 19.54 | 19.25 | 19.53 | 2,960,512 | +0.30(+1.56%) |
Sep 25, 2009 | 19.20 | 19.34 | 19.13 | 19.23 | 2,815,036 | +0.16(+0.82%) |
Sep 24, 2009 | 19.22 | 19.34 | 18.96 | 19.07 | 3,127,990 | -0.34(-1.74%) |
Sep 23, 2009 | 19.67 | 19.71 | 19.40 | 19.41 | 2,844,898 | +0.01(+0.05%) |
Sep 22, 2009 | 19.47 | 19.49 | 19.35 | 19.40 | 4,598,446 | +0.14(+0.74%) |
Sep 21, 2009 | 19.10 | 19.29 | 19.10 | 19.25 | 1,807,077 | +0.10(+0.54%) |
Sep 18, 2009 | 19.25 | 19.27 | 19.09 | 19.15 | 3,793,603 | +0.12(+0.62%) |
Sep 17, 2009 | 19.12 | 19.20 | 18.93 | 19.03 | 1,921,260 | +0.06(+0.31%) |
Sep 16, 2009 | 19.00 | 19.10 | 18.91 | 18.98 | 2,333,330 | -0.01(-0.05%) |
Sep 15, 2009 | 19.07 | 19.07 | 18.85 | 18.99 | 2,125,517 | -0.33(-1.72%) |
Sep 14, 2009 | 19.27 | 19.39 | 19.24 | 19.32 | 1,259,555 | +0.02(+0.13%) |
Sep 11, 2009 | 19.42 | 19.45 | 19.26 | 19.29 | 1,179,544 | -0.05(-0.28%) |
Sep 10, 2009 | 19.19 | 19.36 | 19.05 | 19.35 | 1,013,950 | +0.14(+0.71%) |
Sep 09, 2009 | 19.09 | 19.34 | 19.05 | 19.21 | 2,461,598 | +0.10(+0.51%) |
Sep 08, 2009 | 19.12 | 19.19 | 18.98 | 19.11 | 1,316,454 | -0.01(-0.05%) |
Sep 04, 2009 | 18.97 | 19.14 | 18.93 | 19.12 | 1,637,570 | +0.22(+1.14%) |
Sep 03, 2009 | 19.04 | 19.06 | 18.81 | 18.91 | 1,673,157 | -0.23(-1.18%) |
Sep 02, 2009 | 18.90 | 19.22 | 18.90 | 19.13 | 3,279,783 | +0.16(+0.85%) |
Sep 01, 2009 | 19.16 | 19.39 | 18.93 | 18.97 | 2,661,329 | -0.18(-0.95%) |
Aug 31, 2009 | 19.03 | 19.20 | 18.93 | 19.15 | 1,992,354 | -0.02(-0.10%) |
Aug 28, 2009 | 19.51 | 19.52 | 19.09 | 19.17 | 1,302,175 | -0.22(-1.11%) |
Aug 27, 2009 | 19.22 | 19.45 | 19.19 | 19.39 | 2,763,846 | +0.22(+1.15%) |
Aug 26, 2009 | 19.17 | 19.20 | 19.02 | 19.17 | 1,851,579 | -0.01(-0.05%) |
Aug 25, 2009 | 19.24 | 19.36 | 19.16 | 19.18 | 1,835,212 | -0.14(-0.74%) |
Aug 24, 2009 | 19.37 | 19.48 | 19.23 | 19.32 | 3,061,647 | -0.29(-1.47%) |
Aug 21, 2009 | 19.62 | 19.83 | 19.55 | 19.61 | 2,906,811 | +0.32(+1.68%) |
Aug 20, 2009 | 19.14 | 19.56 | 19.10 | 19.28 | 1,507,267 | +0.18(+0.92%) |
Aug 19, 2009 | 18.94 | 19.37 | 18.92 | 19.11 | 1,876,560 | +0.08(+0.44%) |
Aug 18, 2009 | 18.73 | 19.05 | 18.72 | 19.02 | 2,192,013 | +0.51(+2.78%) |
Aug 17, 2009 | 18.53 | 18.77 | 18.48 | 18.51 | 2,700,380 | -0.35(-1.84%) |
Aug 14, 2009 | 19.04 | 19.05 | 18.69 | 18.86 | 1,700,426 | -0.18(-0.93%) |
Aug 13, 2009 | 19.06 | 19.12 | 18.92 | 19.03 | 2,037,215 | -0.18(-0.92%) |
Aug 12, 2009 | 19.00 | 19.30 | 19.00 | 19.21 | 3,746,240 | +0.31(+1.63%) |
Aug 11, 2009 | 18.96 | 18.98 | 18.85 | 18.90 | 2,392,987 | -0.15(-0.80%) |
Aug 10, 2009 | 19.12 | 19.14 | 18.95 | 19.05 | 1,824,778 | +0.03(+0.18%) |
Aug 07, 2009 | 18.96 | 19.14 | 18.94 | 19.02 | 1,995,385 | +0.32(+1.73%) |
Aug 06, 2009 | 18.85 | 18.88 | 18.52 | 18.70 | 2,591,634 | -0.40(-2.08%) |
Aug 05, 2009 | 19.16 | 19.19 | 18.96 | 19.09 | 2,029,818 | +0.06(+0.34%) |
Aug 04, 2009 | 18.99 | 19.10 | 18.92 | 19.03 | 2,053,290 | -0.09(-0.46%) |
Aug 03, 2009 | 19.02 | 19.18 | 18.96 | 19.12 | 2,526,998 | +0.36(+1.93%) |
Jul 31, 2009 | 18.80 | 18.90 | 18.61 | 18.76 | 2,203,203 | -0.09(-0.47%) |
Jul 30, 2009 | 18.94 | 19.10 | 18.82 | 18.84 | 2,137,771 | +0.04(+0.21%) |
Jul 29, 2009 | 18.85 | 18.91 | 18.68 | 18.80 | 3,402,626 | -0.15(-0.78%) |
Jul 28, 2009 | 18.89 | 19.05 | 18.79 | 18.95 | 2,256,857 | +0.06(+0.34%) |
Jul 27, 2009 | 18.84 | 18.95 | 18.69 | 18.89 | 3,201,889 | +0.14(+0.73%) |
Jul 24, 2009 | 18.70 | 18.77 | 18.62 | 18.75 | 1,847,121 | -0.08(-0.42%) |
Jul 23, 2009 | 18.59 | 19.00 | 18.57 | 18.83 | 5,427,558 | +0.28(+1.51%) |
Jul 22, 2009 | 18.70 | 18.75 | 18.52 | 18.55 | 2,660,606 | -0.13(-0.71%) |
Jul 21, 2009 | 18.64 | 18.74 | 18.54 | 18.68 | 2,723,272 | +0.16(+0.87%) |
Jul 20, 2009 | 18.42 | 18.53 | 18.32 | 18.52 | 3,052,144 | +0.71(+3.99%) |
Jul 17, 2009 | 17.79 | 17.85 | 17.72 | 17.81 | 2,037,076 | -0.25(-1.38%) |
Jul 16, 2009 | 17.97 | 18.11 | 17.91 | 18.06 | 1,980,933 | +0.17(+0.96%) |
Jul 15, 2009 | 17.97 | 17.99 | 17.81 | 17.89 | 2,998,655 | +0.04(+0.25%) |
Jul 14, 2009 | 17.75 | 18.05 | 17.62 | 17.84 | 4,313,425 | +0.16(+0.91%) |
Jul 13, 2009 | 17.43 | 17.70 | 17.37 | 17.68 | 2,851,050 | +0.45(+2.61%) |
Jul 10, 2009 | 17.13 | 17.36 | 17.13 | 17.23 | 2,439,143 | -0.31(-1.76%) |
Jul 09, 2009 | 17.48 | 17.63 | 17.35 | 17.54 | 3,868,585 | +0.47(+2.75%) |
Jul 08, 2009 | 17.10 | 17.13 | 16.97 | 17.07 | 2,774,911 | +0.24(+1.43%) |
Jul 07, 2009 | 17.01 | 17.04 | 16.82 | 16.83 | 2,054,064 | -0.38(-2.22%) |
Jul 06, 2009 | 16.92 | 17.23 | 16.92 | 17.21 | 2,213,370 | +0.14(+0.83%) |
Jul 02, 2009 | 17.16 | 17.16 | 16.96 | 17.07 | 3,127,039 | -0.58(-3.30%) |
Jul 01, 2009 | 17.44 | 17.74 | 17.44 | 17.65 | 3,276,018 | +0.34(+1.98%) |
Jun 30, 2009 | 17.46 | 17.49 | 17.16 | 17.31 | 3,008,214 | -0.06(-0.37%) |
Jun 29, 2009 | 17.23 | 17.40 | 17.13 | 17.37 | 2,844,288 | -0.16(-0.92%) |
Jun 26, 2009 | 17.45 | 17.58 | 17.29 | 17.54 | 3,875,913 | +0.14(+0.79%) |
Jun 25, 2009 | 17.21 | 17.45 | 17.18 | 17.40 | 5,579,981 | -0.30(-1.69%) |
Jun 24, 2009 | 17.86 | 17.98 | 17.59 | 17.70 | 2,866,112 | -0.13(-0.74%) |
Jun 23, 2009 | 17.85 | 17.87 | 17.72 | 17.83 | 3,416,503 | +0.35(+1.99%) |
Jun 22, 2009 | 17.75 | 17.76 | 17.42 | 17.48 | 2,894,098 | -0.40(-2.25%) |
Jun 19, 2009 | 17.98 | 18.05 | 17.80 | 17.88 | 3,344,184 | +0.07(+0.39%) |
Jun 18, 2009 | 17.72 | 17.98 | 17.67 | 17.81 | 3,388,292 | -0.04(-0.25%) |
Jun 17, 2009 | 17.73 | 17.93 | 17.70 | 17.86 | 4,420,811 | +0.20(+1.11%) |
Jun 16, 2009 | 17.85 | 17.90 | 17.64 | 17.66 | 3,827,107 | +0.20(+1.12%) |
Jun 15, 2009 | 17.73 | 17.73 | 17.38 | 17.47 | 3,721,466 | -0.44(-2.46%) |
Jun 12, 2009 | 17.76 | 18.08 | 17.69 | 17.91 | 7,229,854 | +0.75(+4.40%) |
Jun 11, 2009 | 17.02 | 17.30 | 16.48 | 17.15 | 4,729,882 | +0.67(+4.07%) |
Jun 10, 2009 | 16.73 | 16.75 | 16.33 | 16.48 | 2,773,507 | -0.03(-0.21%) |
Jun 09, 2009 | 16.59 | 16.59 | 16.38 | 16.52 | 3,278,738 | +0.20(+1.23%) |
Jun 08, 2009 | 16.13 | 16.36 | 16.10 | 16.32 | 3,556,777 | +0.14(+0.85%) |
Jun 05, 2009 | 16.45 | 16.45 | 16.12 | 16.18 | 3,776,944 | -0.16(-0.99%) |
Jun 04, 2009 | 16.36 | 16.46 | 16.23 | 16.34 | 2,700,229 | +0.04(+0.24%) |
Jun 03, 2009 | 16.42 | 16.45 | 16.23 | 16.30 | 4,830,505 | -0.33(-2.00%) |
Jun 02, 2009 | 16.48 | 16.72 | 16.45 | 16.63 | 3,384,477 | -0.12(-0.73%) |
Jun 01, 2009 | 16.74 | 16.91 | 16.67 | 16.76 | 2,910,426 | +0.24(+1.48%) |
May 29, 2009 | 16.58 | 16.60 | 16.37 | 16.51 | 3,525,212 | +0.10(+0.63%) |
May 28, 2009 | 16.56 | 16.58 | 16.29 | 16.41 | 3,982,074 | -0.10(-0.62%) |
May 27, 2009 | 16.57 | 16.71 | 16.45 | 16.51 | 5,022,192 | -0.03(-0.18%) |
May 26, 2009 | 16.27 | 16.63 | 16.27 | 16.54 | 6,411,538 | +0.31(+1.93%) |
May 22, 2009 | 16.34 | 16.39 | 16.20 | 16.23 | 4,919,738 | -0.09(-0.54%) |
May 21, 2009 | 16.25 | 16.42 | 16.16 | 16.32 | 6,988,502 | +0.21(+1.28%) |
May 20, 2009 | 16.25 | 16.28 | 16.08 | 16.11 | 6,078,099 | +0.17(+1.04%) |
May 19, 2009 | 16.03 | 16.04 | 15.90 | 15.94 | 7,397,058 | +0.07(+0.46%) |
May 18, 2009 | 15.79 | 15.89 | 15.63 | 15.87 | 5,238,464 | +0.30(+1.95%) |
May 15, 2009 | 15.79 | 15.82 | 15.47 | 15.57 | 5,578,560 | -0.19(-1.21%) |
May 14, 2009 | 15.76 | 15.87 | 15.67 | 15.76 | 8,148,717 | +0.23(+1.45%) |
May 13, 2009 | 15.92 | 15.95 | 15.49 | 15.53 | 5,824,181 | -0.14(-0.91%) |
May 12, 2009 | 15.64 | 15.78 | 15.51 | 15.67 | 7,297,058 | +0.52(+3.43%) |
May 11, 2009 | 15.15 | 15.27 | 15.07 | 15.15 | 3,865,601 | +0.01(+0.10%) |
May 08, 2009 | 15.16 | 15.18 | 15.06 | 15.14 | 5,853,931 | +0.08(+0.52%) |
May 07, 2009 | 15.09 | 15.18 | 14.96 | 15.06 | 4,607,715 | -0.15(-0.97%) |
May 06, 2009 | 15.36 | 15.38 | 15.04 | 15.21 | 5,295,944 | +0.24(+1.60%) |
May 05, 2009 | 15.05 | 15.13 | 14.88 | 14.97 | 3,689,203 | -0.19(-1.26%) |
May 04, 2009 | 15.10 | 15.19 | 14.89 | 15.16 | 4,703,130 | +0.17(+1.11%) |
May 01, 2009 | 15.09 | 15.09 | 14.91 | 14.99 | 3,900,497 | -0.07(-0.49%) |
Apr 30, 2009 | 15.32 | 15.35 | 14.99 | 15.07 | 6,463,349 | -0.04(-0.29%) |
Apr 29, 2009 | 15.01 | 15.15 | 14.91 | 15.11 | 7,362,979 | +0.13(+0.88%) |
Apr 28, 2009 | 15.32 | 15.43 | 14.96 | 14.98 | 11,374,133 | -0.48(-3.11%) |
Apr 27, 2009 | 15.13 | 15.64 | 15.05 | 15.46 | 24,418,546 | +1.09(+7.57%) |
Apr 24, 2009 | 14.42 | 14.51 | 14.25 | 14.37 | 4,761,325 | +0.11(+0.79%) |
Apr 23, 2009 | 14.16 | 14.30 | 14.04 | 14.26 | 6,354,136 | -0.09(-0.61%) |
Apr 22, 2009 | 14.57 | 14.64 | 14.33 | 14.35 | 7,149,408 | -0.77(-5.12%) |
Apr 21, 2009 | 14.67 | 15.17 | 14.67 | 15.12 | 4,493,895 | +0.40(+2.73%) |
Apr 20, 2009 | 14.84 | 14.95 | 14.67 | 14.72 | 6,296,621 | -0.26(-1.77%) |
Apr 17, 2009 | 15.11 | 15.14 | 14.92 | 14.98 | 4,452,858 | -0.11(-0.75%) |
Apr 16, 2009 | 15.03 | 15.14 | 14.94 | 15.10 | 4,830,544 | -0.00(-0.03%) |
Apr 15, 2009 | 14.97 | 15.12 | 14.91 | 15.10 | 5,100,554 | +0.36(+2.46%) |
Apr 14, 2009 | 14.72 | 14.75 | 14.66 | 14.74 | 7,224,148 | +0.08(+0.53%) |
Apr 13, 2009 | 14.52 | 14.81 | 14.52 | 14.66 | 4,748,240 | +0.14(+0.98%) |
Apr 09, 2009 | 14.54 | 14.56 | 14.41 | 14.52 | 4,343,683 | -0.21(-1.40%) |
Apr 08, 2009 | 14.77 | 14.84 | 14.58 | 14.72 | 3,131,957 | -0.09(-0.63%) |
Apr 07, 2009 | 15.01 | 15.01 | 14.75 | 14.82 | 5,357,850 | -0.05(-0.36%) |
Apr 06, 2009 | 14.96 | 15.18 | 14.78 | 14.87 | 4,549,847 | -0.37(-2.41%) |
Apr 03, 2009 | 15.39 | 15.43 | 15.10 | 15.24 | 2,550,994 | -0.16(-1.02%) |
Apr 02, 2009 | 15.22 | 15.57 | 15.21 | 15.39 | 4,041,059 | +0.17(+1.13%) |
Apr 01, 2009 | 14.91 | 15.27 | 14.85 | 15.22 | 4,883,376 | +0.00(+0.03%) |
Mar 31, 2009 | 15.12 | 15.39 | 14.97 | 15.22 | 4,058,894 | +0.49(+3.33%) |
Mar 30, 2009 | 14.48 | 14.73 | 14.39 | 14.73 | 4,614,587 | -0.24(-1.57%) |
Mar 26, 2009 | 14.91 | 15.07 | 14.78 | 14.96 | 4,261,743 | +0.23(+1.53%) |
Mar 25, 2009 | 14.52 | 14.79 | 14.47 | 14.74 | 5,928,409 | +0.38(+2.66%) |
Mar 24, 2009 | 14.68 | 14.72 | 14.36 | 14.36 | 4,165,395 | -0.23(-1.58%) |
Mar 23, 2009 | 14.41 | 14.60 | 14.37 | 14.59 | 4,952,826 | +0.31(+2.16%) |
Mar 20, 2009 | 14.42 | 14.57 | 14.20 | 14.28 | 4,086,472 | +0.07(+0.52%) |
Mar 19, 2009 | 14.40 | 14.41 | 14.11 | 14.20 | 4,673,284 | -0.17(-1.16%) |
Mar 18, 2009 | 14.00 | 14.54 | 13.96 | 14.37 | 5,957,765 | +0.03(+0.24%) |
Mar 17, 2009 | 14.18 | 14.36 | 14.07 | 14.34 | 5,528,650 | -0.09(-0.61%) |
Mar 16, 2009 | 14.71 | 14.89 | 14.38 | 14.43 | 5,265,075 | +0.16(+1.13%) |
Mar 13, 2009 | 14.29 | 14.36 | 14.07 | 14.26 | 0 | +0.03(+0.21%) |
Mar 12, 2009 | 13.88 | 14.25 | 13.72 | 14.23 | 4,830,370 | +0.58(+4.23%) |
Mar 11, 2009 | 13.75 | 13.85 | 13.50 | 13.66 | 3,783,068 | -0.09(-0.64%) |
Mar 10, 2009 | 13.41 | 13.79 | 13.37 | 13.74 | 5,111,762 | +0.39(+2.90%) |
Mar 09, 2009 | 13.49 | 13.70 | 13.30 | 13.36 | 8,018,440 | -0.72(-5.11%) |
Mar 06, 2009 | 14.39 | 14.49 | 13.88 | 14.08 | 0 | +0.22(+1.55%) |
Mar 05, 2009 | 14.20 | 14.24 | 13.86 | 13.86 | 5,535,924 | -0.30(-2.11%) |
Mar 04, 2009 | 14.07 | 14.33 | 13.91 | 14.16 | 4,915,685 | +0.15(+1.05%) |
Mar 02, 2009 | 14.38 | 14.44 | 14.00 | 14.01 | 4,430,860 | -0.74(-5.05%) |
Feb 27, 2009 | 14.69 | 14.99 | 14.59 | 14.76 | 0 | -0.02(-0.17%) |
Feb 26, 2009 | 15.31 | 15.34 | 14.77 | 14.78 | 4,661,451 | -0.40(-2.64%) |
Feb 25, 2009 | 15.34 | 15.43 | 15.18 | 15.18 | 4,929,484 | -0.58(-3.70%) |
Feb 24, 2009 | 15.79 | 15.83 | 15.50 | 15.77 | 4,855,923 | +0.14(+0.88%) |
Feb 23, 2009 | 16.18 | 16.21 | 15.60 | 15.63 | 5,408,210 | -0.31(-1.97%) |
Feb 20, 2009 | 15.94 | 16.14 | 15.87 | 15.94 | 0 | -0.38(-2.31%) |
Feb 19, 2009 | 16.55 | 16.66 | 16.26 | 16.32 | 11,578,668 | -0.18(-1.07%) |
Feb 18, 2009 | 16.65 | 16.65 | 16.45 | 16.50 | 2,803,077 | +0.13(+0.78%) |
Feb 17, 2009 | 16.57 | 16.60 | 16.27 | 16.37 | 4,655,682 | -0.76(-4.46%) |
Feb 13, 2009 | 17.29 | 17.40 | 17.07 | 17.13 | 0 | -0.17(-0.99%) |
Feb 12, 2009 | 17.02 | 17.33 | 16.91 | 17.31 | 3,654,974 | -0.08(-0.48%) |
Feb 11, 2009 | 17.09 | 17.42 | 17.09 | 17.39 | 3,880,647 | -0.43(-2.42%) |
Feb 10, 2009 | 18.17 | 18.28 | 17.70 | 17.82 | 3,336,126 | -0.30(-1.65%) |
Feb 09, 2009 | 18.16 | 18.18 | 17.96 | 18.12 | 2,561,963 | -0.06(-0.35%) |
Feb 06, 2009 | 17.77 | 18.30 | 17.77 | 18.18 | 4,627,622 | -0.12(-0.64%) |
Feb 05, 2009 | 18.19 | 18.43 | 17.94 | 18.30 | 6,784,743 | +0.36(+2.02%) |
Feb 04, 2009 | 18.09 | 18.13 | 17.85 | 17.94 | 4,967,068 | +0.13(+0.74%) |
Feb 03, 2009 | 17.47 | 17.83 | 17.28 | 17.80 | 2,757,342 | +0.61(+3.53%) |
Feb 02, 2009 | 16.82 | 17.29 | 16.82 | 17.20 | 2,961,294 | -0.07(-0.42%) |
Jan 30, 2009 | 17.28 | 17.38 | 17.07 | 17.27 | 2,926,588 | +0.25(+1.47%) |
Jan 29, 2009 | 16.95 | 17.14 | 16.90 | 17.02 | 3,839,169 | -0.68(-3.82%) |
Jan 28, 2009 | 17.79 | 17.84 | 17.56 | 17.70 | 2,791,436 | +0.19(+1.06%) |
Jan 27, 2009 | 17.36 | 17.62 | 17.29 | 17.51 | 2,393,942 | +0.19(+1.10%) |
Jan 26, 2009 | 17.34 | 17.47 | 17.19 | 17.32 | 3,713,990 | +0.62(+3.73%) |
Jan 23, 2009 | 16.54 | 16.78 | 16.28 | 16.70 | 5,255,921 | -0.23(-1.36%) |
Jan 22, 2009 | 16.71 | 17.03 | 16.62 | 16.93 | 4,172,377 | -0.23(-1.34%) |
Jan 21, 2009 | 16.91 | 17.18 | 16.53 | 17.16 | 5,842,286 | -0.31(-1.77%) |
Jan 20, 2009 | 17.80 | 17.83 | 17.44 | 17.47 | 3,628,401 | -0.40(-2.22%) |
Jan 16, 2009 | 18.23 | 18.24 | 17.65 | 17.86 | 0 | -0.06(-0.36%) |
Jan 15, 2009 | 17.83 | 17.98 | 17.52 | 17.93 | 2,629,891 | +0.02(+0.14%) |
Jan 14, 2009 | 18.01 | 18.07 | 17.58 | 17.90 | 3,504,372 | -0.44(-2.40%) |
Jan 13, 2009 | 18.38 | 18.61 | 18.25 | 18.34 | 4,617,690 | -0.49(-2.63%) |
Jan 12, 2009 | 18.76 | 19.00 | 18.67 | 18.84 | 5,025,342 | -0.22(-1.13%) |
Jan 09, 2009 | 19.38 | 19.39 | 18.98 | 19.05 | 5,678,732 | -0.17(-0.87%) |
Jan 08, 2009 | 19.25 | 19.27 | 18.94 | 19.22 | 3,750,485 | +0.34(+1.79%) |
Jan 07, 2009 | 18.89 | 19.16 | 18.81 | 18.88 | 3,309,271 | +0.39(+2.09%) |
Jan 06, 2009 | 18.06 | 18.61 | 17.77 | 18.50 | 4,635,401 | +0.68(+3.79%) |
Jan 05, 2009 | 17.69 | 17.89 | 17.53 | 17.82 | 3,191,254 | -0.29(-1.60%) |
Jan 02, 2009 | 17.89 | 18.17 | 17.85 | 18.11 | 0 | -0.15(-0.81%) |
Jan 01, 2009 | 18.22 | 18.33 | 18.00 | 18.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.22 | 18.33 | 18.00 | 18.26 | 2,449,522 | +0.42(+2.33%) |
Dec 30, 2008 | 17.73 | 17.87 | 17.68 | 17.84 | 2,750,851 | +0.29(+1.65%) |
Dec 29, 2008 | 17.61 | 17.69 | 17.37 | 17.55 | 2,588,777 | -0.04(-0.22%) |
Dec 26, 2008 | 17.78 | 17.78 | 17.51 | 17.59 | 0 | -0.06(-0.36%) |
Dec 24, 2008 | 17.54 | 17.70 | 17.52 | 17.65 | 1,883,558 | +0.10(+0.56%) |
Dec 23, 2008 | 17.79 | 18.05 | 17.49 | 17.56 | 4,275,325 | -0.06(-0.36%) |
Dec 22, 2008 | 17.99 | 18.02 | 17.50 | 17.62 | 3,939,297 | -0.38(-2.12%) |
Dec 19, 2008 | 18.22 | 18.46 | 17.88 | 18.00 | 4,023,361 | +0.12(+0.66%) |
Dec 18, 2008 | 18.08 | 18.31 | 17.71 | 17.88 | 4,034,734 | -0.24(-1.32%) |
Dec 17, 2008 | 18.17 | 18.31 | 17.93 | 18.12 | 3,667,115 | -0.43(-2.32%) |
Dec 16, 2008 | 17.87 | 18.56 | 17.80 | 18.55 | 4,657,119 | +0.75(+4.24%) |
Dec 15, 2008 | 17.82 | 18.07 | 17.54 | 17.80 | 3,823,163 | +0.13(+0.72%) |
Dec 12, 2008 | 17.45 | 17.73 | 17.30 | 17.67 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 17.15 | 17.86 | 17.08 | 17.67 | 8,860,336 | +0.31(+1.81%) |
Dec 10, 2008 | 17.65 | 17.69 | 17.18 | 17.36 | 2,884,631 | -0.16(-0.89%) |
Dec 09, 2008 | 17.50 | 17.92 | 17.45 | 17.52 | 3,499,976 | -0.32(-1.81%) |
Dec 08, 2008 | 17.87 | 18.11 | 17.60 | 17.84 | 3,284,709 | +0.30(+1.70%) |
Dec 05, 2008 | 17.23 | 17.57 | 16.86 | 17.54 | 0 | +0.84(+5.01%) |
Dec 04, 2008 | 16.69 | 17.03 | 16.56 | 16.70 | 3,454,219 | +0.11(+0.68%) |
Dec 03, 2008 | 16.65 | 17.03 | 16.33 | 16.59 | 7,936,281 | +0.13(+0.77%) |
Dec 02, 2008 | 16.26 | 16.51 | 15.97 | 16.46 | 2,859,718 | +0.78(+4.97%) |
Dec 01, 2008 | 16.75 | 16.76 | 15.67 | 15.68 | 2,855,443 | -1.19(-7.03%) |
Nov 28, 2008 | 16.56 | 16.95 | 16.47 | 16.87 | 1,733,997 | +0.46(+2.78%) |
Nov 26, 2008 | 16.30 | 16.52 | 16.04 | 16.41 | 4,052,541 | -0.43(-2.56%) |
Nov 25, 2008 | 16.89 | 17.04 | 16.56 | 16.84 | 3,617,289 | -0.11(-0.64%) |
Nov 24, 2008 | 16.44 | 17.24 | 16.31 | 16.95 | 3,779,189 | +0.86(+5.36%) |
Nov 21, 2008 | 16.09 | 16.14 | 15.19 | 16.09 | 4,935,934 | +0.15(+0.95%) |
Nov 20, 2008 | 16.95 | 16.99 | 15.88 | 15.94 | 4,194,573 | -1.23(-7.16%) |
Nov 19, 2008 | 18.10 | 18.32 | 17.16 | 17.17 | 3,797,694 | -1.05(-5.78%) |
Nov 18, 2008 | 17.94 | 18.40 | 17.74 | 18.22 | 2,975,244 | +0.78(+4.49%) |
Nov 17, 2008 | 17.71 | 17.85 | 17.34 | 17.44 | 2,702,670 | -0.32(-1.79%) |
Nov 14, 2008 | 17.95 | 18.35 | 17.66 | 17.76 | 0 | -0.48(-2.63%) |
Nov 13, 2008 | 17.49 | 18.26 | 17.02 | 18.24 | 4,458,742 | +0.39(+2.20%) |
Nov 12, 2008 | 18.29 | 18.43 | 17.77 | 17.84 | 3,612,669 | -0.76(-4.11%) |
Nov 11, 2008 | 18.67 | 18.90 | 18.33 | 18.61 | 2,704,671 | +0.19(+1.04%) |
Nov 10, 2008 | 18.73 | 18.78 | 18.22 | 18.42 | 3,230,661 | -0.41(-2.16%) |
Nov 07, 2008 | 18.47 | 18.90 | 18.42 | 18.82 | 0 | +0.97(+5.46%) |
Nov 06, 2008 | 18.44 | 18.64 | 17.73 | 17.85 | 3,497,486 | -0.25(-1.41%) |
Nov 05, 2008 | 18.69 | 19.11 | 18.10 | 18.10 | 3,882,646 | -1.58(-8.04%) |
Nov 04, 2008 | 19.29 | 19.77 | 19.20 | 19.69 | 4,173,187 | +0.51(+2.66%) |
Nov 03, 2008 | 19.09 | 19.38 | 18.82 | 19.18 | 2,924,456 | +0.22(+1.16%) |
Oct 31, 2008 | 18.93 | 19.26 | 18.70 | 18.96 | 3,263,154 | +0.39(+2.11%) |
Oct 30, 2008 | 18.73 | 18.81 | 17.69 | 18.56 | 5,822,436 | +0.28(+1.55%) |
Oct 29, 2008 | 18.23 | 18.91 | 18.13 | 18.28 | 4,006,626 | -0.37(-2.00%) |
Oct 28, 2008 | 18.11 | 18.73 | 17.52 | 18.65 | 6,272,032 | +0.85(+4.76%) |
Oct 27, 2008 | 17.53 | 18.23 | 17.34 | 17.80 | 6,492,552 | +0.30(+1.71%) |
Oct 24, 2008 | 16.94 | 17.79 | 16.92 | 17.51 | 0 | -0.67(-3.69%) |
Oct 23, 2008 | 18.02 | 18.50 | 17.57 | 18.18 | 6,082,287 | +0.24(+1.37%) |
Oct 22, 2008 | 18.52 | 18.52 | 17.74 | 17.93 | 6,830,399 | -0.59(-3.20%) |
Oct 21, 2008 | 18.80 | 19.09 | 18.41 | 18.52 | 3,921,887 | -1.06(-5.43%) |
Oct 20, 2008 | 18.76 | 19.59 | 18.66 | 19.59 | 4,663,115 | +0.51(+2.70%) |
Oct 17, 2008 | 18.82 | 19.71 | 18.76 | 19.07 | 0 | +0.64(+3.48%) |
Oct 16, 2008 | 18.00 | 18.43 | 17.53 | 18.43 | 6,681,799 | +0.63(+3.52%) |
Oct 15, 2008 | 18.98 | 19.00 | 17.73 | 17.80 | 4,424,935 | -1.05(-5.58%) |
Oct 14, 2008 | 19.36 | 19.43 | 18.53 | 18.86 | 5,553,406 | -0.24(-1.28%) |
Oct 13, 2008 | 17.72 | 19.10 | 17.69 | 19.10 | 5,444,739 | +1.92(+11.17%) |
Oct 10, 2008 | 17.03 | 17.62 | 16.09 | 17.18 | 0 | -0.16(-0.93%) |
Oct 09, 2008 | 19.05 | 19.14 | 17.29 | 17.34 | 7,621,461 | -1.81(-9.44%) |
Oct 08, 2008 | 19.66 | 20.15 | 19.14 | 19.15 | 7,984,030 | -1.01(-5.01%) |
Oct 07, 2008 | 21.07 | 21.09 | 20.04 | 20.16 | 7,682,406 | -0.13(-0.63%) |
Oct 06, 2008 | 20.93 | 20.98 | 19.60 | 20.29 | 7,873,415 | -0.57(-2.75%) |
Oct 03, 2008 | 21.07 | 21.43 | 20.77 | 20.86 | 0 | -0.08(-0.40%) |
Oct 02, 2008 | 21.49 | 21.56 | 20.93 | 20.94 | 3,364,279 | -0.31(-1.45%) |