Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.14 | 18.14 | 17.52 | 17.69 | 8,196,213 | -0.59(-3.25%) |
Oct 29, 2009 | 17.87 | 18.29 | 17.83 | 18.28 | 5,219,273 | +0.58(+3.27%) |
Oct 28, 2009 | 18.13 | 18.20 | 17.63 | 17.70 | 6,826,794 | -0.62(-3.40%) |
Oct 27, 2009 | 18.64 | 18.66 | 18.26 | 18.32 | 4,399,286 | -0.30(-1.59%) |
Oct 26, 2009 | 19.13 | 19.35 | 18.58 | 18.62 | 5,742,717 | -0.54(-2.83%) |
Oct 23, 2009 | 19.24 | 19.27 | 19.08 | 19.16 | 3,412,291 | -0.32(-1.64%) |
Oct 22, 2009 | 19.27 | 19.52 | 19.08 | 19.48 | 3,159,599 | +0.15(+0.77%) |
Oct 21, 2009 | 19.41 | 19.76 | 19.29 | 19.33 | 3,730,809 | -0.13(-0.69%) |
Oct 20, 2009 | 19.38 | 19.52 | 19.36 | 19.47 | 3,954,099 | -0.40(-2.02%) |
Oct 19, 2009 | 19.84 | 19.93 | 19.58 | 19.87 | 2,461,934 | +0.21(+1.09%) |
Oct 16, 2009 | 19.59 | 19.68 | 19.41 | 19.65 | 3,204,413 | -0.04(-0.23%) |
Oct 15, 2009 | 19.67 | 19.85 | 19.65 | 19.70 | 4,478,581 | -0.18(-0.90%) |
Oct 14, 2009 | 19.77 | 19.93 | 19.75 | 19.87 | 3,927,068 | +0.39(+1.98%) |
Oct 13, 2009 | 19.62 | 19.64 | 19.32 | 19.49 | 3,331,670 | -0.04(-0.19%) |
Oct 12, 2009 | 19.64 | 19.81 | 19.49 | 19.52 | 2,990,545 | +0.16(+0.84%) |
Oct 09, 2009 | 19.40 | 19.52 | 19.29 | 19.36 | 3,486,756 | +0.04(+0.23%) |
Oct 08, 2009 | 19.20 | 19.41 | 18.98 | 19.32 | 3,701,142 | +0.39(+2.04%) |
Oct 07, 2009 | 18.84 | 18.97 | 18.69 | 18.93 | 3,484,259 | +0.13(+0.67%) |
Oct 06, 2009 | 18.64 | 19.07 | 18.63 | 18.81 | 4,640,863 | +0.39(+2.13%) |
Oct 05, 2009 | 18.09 | 18.48 | 18.04 | 18.41 | 3,613,993 | +0.41(+2.26%) |
Oct 02, 2009 | 17.80 | 18.18 | 17.65 | 18.00 | 4,277,157 | -0.10(-0.57%) |
Oct 01, 2009 | 18.95 | 18.95 | 18.11 | 18.11 | 3,458,088 | -0.79(-4.16%) |
Sep 30, 2009 | 18.89 | 18.99 | 18.55 | 18.89 | 3,387,631 | +0.24(+1.27%) |
Sep 29, 2009 | 18.63 | 18.72 | 18.46 | 18.66 | 3,005,118 | -0.02(-0.12%) |
Sep 28, 2009 | 18.36 | 18.71 | 18.30 | 18.68 | 2,404,948 | +0.38(+2.07%) |
Sep 25, 2009 | 18.37 | 18.50 | 18.20 | 18.30 | 4,817,899 | -0.19(-1.00%) |
Sep 24, 2009 | 19.27 | 19.27 | 18.40 | 18.49 | 3,289,401 | -0.57(-3.00%) |
Sep 23, 2009 | 19.38 | 19.47 | 19.06 | 19.06 | 3,504,215 | -0.25(-1.31%) |
Sep 22, 2009 | 19.17 | 19.38 | 19.12 | 19.31 | 3,587,516 | +0.45(+2.36%) |
Sep 21, 2009 | 18.95 | 18.95 | 18.65 | 18.86 | 2,223,366 | -0.34(-1.78%) |
Sep 18, 2009 | 19.35 | 19.35 | 19.09 | 19.21 | 1,485,342 | -0.04(-0.19%) |
Sep 17, 2009 | 19.34 | 19.49 | 19.12 | 19.24 | 2,473,840 | +0.07(+0.39%) |
Sep 16, 2009 | 19.24 | 19.37 | 19.13 | 19.17 | 4,594,865 | +0.06(+0.31%) |
Sep 15, 2009 | 18.78 | 19.11 | 18.63 | 19.11 | 2,876,389 | +0.45(+2.42%) |
Sep 14, 2009 | 18.32 | 18.66 | 18.22 | 18.66 | 2,216,432 | +0.11(+0.60%) |
Sep 11, 2009 | 18.49 | 18.69 | 18.43 | 18.55 | 2,881,963 | +0.16(+0.85%) |
Sep 10, 2009 | 18.12 | 18.40 | 18.06 | 18.39 | 1,922,409 | +0.26(+1.43%) |
Sep 09, 2009 | 18.30 | 18.38 | 18.02 | 18.13 | 4,457,220 | -0.13(-0.69%) |
Sep 08, 2009 | 18.41 | 18.56 | 18.22 | 18.26 | 3,361,047 | +0.27(+1.53%) |
Sep 04, 2009 | 17.72 | 18.06 | 17.65 | 17.98 | 3,150,897 | +0.30(+1.72%) |
Sep 03, 2009 | 17.43 | 17.68 | 17.31 | 17.68 | 3,525,698 | +0.48(+2.80%) |
Sep 02, 2009 | 17.09 | 17.32 | 17.06 | 17.20 | 2,869,873 | +0.01(+0.09%) |
Sep 01, 2009 | 17.62 | 17.80 | 17.14 | 17.18 | 2,969,973 | -0.45(-2.56%) |
Aug 31, 2009 | 17.51 | 17.66 | 17.37 | 17.63 | 2,055,478 | -0.27(-1.53%) |
Aug 28, 2009 | 18.07 | 18.15 | 17.81 | 17.91 | 2,714,365 | -0.03(-0.17%) |
Aug 27, 2009 | 17.80 | 17.98 | 17.48 | 17.94 | 2,455,610 | +0.20(+1.13%) |
Aug 26, 2009 | 17.76 | 17.80 | 17.53 | 17.74 | 3,523,868 | -0.11(-0.62%) |
Aug 25, 2009 | 17.91 | 18.11 | 17.77 | 17.85 | 3,414,872 | +0.09(+0.50%) |
Aug 24, 2009 | 17.97 | 18.04 | 17.68 | 17.76 | 2,025,107 | +0.01(+0.08%) |
Aug 21, 2009 | 17.67 | 17.86 | 17.63 | 17.74 | 3,013,670 | +0.31(+1.79%) |
Aug 20, 2009 | 17.28 | 17.54 | 17.27 | 17.43 | 2,558,450 | +0.13(+0.77%) |
Aug 19, 2009 | 16.88 | 17.40 | 16.75 | 17.30 | 3,860,432 | +0.17(+1.00%) |
Aug 18, 2009 | 17.03 | 17.20 | 16.89 | 17.13 | 3,014,076 | +0.37(+2.21%) |
Aug 17, 2009 | 17.01 | 17.03 | 16.73 | 16.76 | 3,819,437 | -0.76(-4.32%) |
Aug 14, 2009 | 17.73 | 17.81 | 17.28 | 17.52 | 4,213,955 | -0.18(-1.01%) |
Aug 13, 2009 | 17.67 | 17.79 | 17.45 | 17.69 | 2,687,657 | +0.25(+1.45%) |
Aug 12, 2009 | 17.17 | 17.54 | 17.11 | 17.44 | 2,978,024 | +0.24(+1.42%) |
Aug 11, 2009 | 17.49 | 17.49 | 17.13 | 17.20 | 4,267,717 | -0.49(-2.77%) |
Aug 10, 2009 | 17.83 | 17.97 | 17.54 | 17.69 | 4,731,689 | -0.20(-1.12%) |
Aug 07, 2009 | 18.04 | 18.12 | 17.77 | 17.89 | 3,361,375 | -0.04(-0.21%) |
Aug 06, 2009 | 18.54 | 18.54 | 17.86 | 17.92 | 9,254,834 | -0.43(-2.34%) |
Aug 05, 2009 | 18.34 | 18.50 | 18.20 | 18.35 | 2,804,421 | +0.13(+0.69%) |
Aug 04, 2009 | 18.27 | 18.46 | 18.16 | 18.23 | 7,886,192 | -0.16(-0.85%) |
Aug 03, 2009 | 18.31 | 18.50 | 18.25 | 18.38 | 3,598,355 | +0.44(+2.44%) |
Jul 31, 2009 | 17.60 | 18.03 | 17.50 | 17.95 | 4,186,321 | +0.33(+1.85%) |
Jul 30, 2009 | 17.54 | 17.67 | 17.40 | 17.62 | 2,414,889 | +0.45(+2.64%) |
Jul 29, 2009 | 17.37 | 17.37 | 16.99 | 17.17 | 3,289,257 | -0.32(-1.82%) |
Jul 28, 2009 | 17.48 | 17.70 | 17.25 | 17.49 | 2,753,697 | -0.21(-1.21%) |
Jul 27, 2009 | 17.77 | 17.90 | 17.65 | 17.70 | 1,756,655 | +0.04(+0.21%) |
Jul 24, 2009 | 17.53 | 17.69 | 17.43 | 17.66 | 2,534,203 | +0.10(+0.55%) |
Jul 23, 2009 | 17.01 | 17.58 | 16.95 | 17.57 | 3,721,188 | +0.56(+3.27%) |
Jul 22, 2009 | 16.84 | 17.20 | 16.80 | 17.01 | 2,175,282 | +0.07(+0.44%) |
Jul 21, 2009 | 17.14 | 17.31 | 16.72 | 16.94 | 2,972,801 | -0.07(-0.44%) |
Jul 20, 2009 | 16.88 | 17.06 | 16.80 | 17.01 | 3,194,932 | +0.39(+2.36%) |
Jul 17, 2009 | 16.57 | 16.68 | 16.38 | 16.62 | 3,149,610 | +0.13(+0.81%) |
Jul 16, 2009 | 16.34 | 16.53 | 16.18 | 16.48 | 2,779,677 | +0.14(+0.86%) |
Jul 15, 2009 | 16.10 | 16.40 | 16.00 | 16.34 | 7,562,627 | +0.68(+4.36%) |
Jul 14, 2009 | 15.44 | 15.66 | 15.39 | 15.66 | 3,336,736 | +0.44(+2.87%) |
Jul 13, 2009 | 14.80 | 15.28 | 14.79 | 15.22 | 2,731,373 | +0.37(+2.50%) |
Jul 10, 2009 | 14.80 | 14.98 | 14.54 | 14.85 | 3,303,656 | -0.16(-1.04%) |
Jul 09, 2009 | 14.85 | 15.08 | 14.76 | 15.01 | 6,625,358 | +0.27(+1.86%) |
Jul 08, 2009 | 15.13 | 15.18 | 14.50 | 14.73 | 5,133,921 | -0.32(-2.12%) |
Jul 07, 2009 | 15.45 | 15.52 | 15.01 | 15.05 | 2,329,593 | -0.41(-2.64%) |
Jul 06, 2009 | 15.48 | 15.60 | 15.17 | 15.46 | 3,192,844 | -0.30(-1.93%) |
Jul 02, 2009 | 15.84 | 15.92 | 15.70 | 15.77 | 3,560,644 | -0.35(-2.16%) |
Jul 01, 2009 | 16.12 | 16.34 | 16.07 | 16.11 | 4,033,124 | +0.23(+1.45%) |
Jun 30, 2009 | 16.18 | 16.28 | 15.80 | 15.88 | 4,094,588 | -0.32(-1.97%) |
Jun 29, 2009 | 16.17 | 16.26 | 16.08 | 16.20 | 2,297,220 | +0.20(+1.25%) |
Jun 26, 2009 | 16.03 | 16.13 | 15.87 | 16.00 | 1,910,294 | -0.01(-0.09%) |
Jun 25, 2009 | 15.66 | 16.02 | 15.59 | 16.02 | 3,901,788 | +0.42(+2.66%) |
Jun 24, 2009 | 15.46 | 15.77 | 15.32 | 15.60 | 4,003,782 | +0.35(+2.28%) |
Jun 23, 2009 | 15.24 | 15.39 | 14.96 | 15.25 | 6,130,937 | +0.01(+0.05%) |
Jun 22, 2009 | 15.82 | 15.85 | 15.21 | 15.25 | 3,687,743 | -0.90(-5.56%) |
Jun 19, 2009 | 16.20 | 16.20 | 15.97 | 16.14 | 2,768,813 | +0.22(+1.40%) |
Jun 18, 2009 | 15.84 | 16.08 | 15.76 | 15.92 | 2,635,373 | +0.02(+0.14%) |
Jun 17, 2009 | 16.05 | 16.16 | 15.66 | 15.90 | 6,083,257 | -0.35(-2.15%) |
Jun 16, 2009 | 16.65 | 16.76 | 16.23 | 16.25 | 9,536,222 | -0.16(-0.95%) |
Jun 15, 2009 | 16.86 | 16.86 | 16.22 | 16.40 | 5,161,773 | -0.67(-3.95%) |
Jun 12, 2009 | 17.06 | 17.13 | 16.91 | 17.08 | 4,069,244 | -0.27(-1.58%) |
Jun 11, 2009 | 17.22 | 17.50 | 17.09 | 17.35 | 13,460,820 | +0.29(+1.69%) |
Jun 10, 2009 | 17.35 | 17.45 | 16.85 | 17.06 | 8,036,553 | -0.05(-0.30%) |
Jun 09, 2009 | 17.20 | 17.31 | 17.03 | 17.11 | 5,677,892 | +0.23(+1.36%) |
Jun 08, 2009 | 16.79 | 17.01 | 16.60 | 16.88 | 3,349,165 | -0.01(-0.04%) |
Jun 05, 2009 | 17.21 | 17.27 | 16.70 | 16.89 | 4,622,746 | -0.23(-1.34%) |
Jun 04, 2009 | 16.91 | 17.21 | 16.77 | 17.12 | 6,004,099 | +0.40(+2.39%) |
Jun 03, 2009 | 17.32 | 17.49 | 16.54 | 16.72 | 8,579,604 | -0.81(-4.61%) |
Jun 02, 2009 | 17.41 | 17.65 | 17.31 | 17.53 | 8,141,320 | +0.10(+0.60%) |
Jun 01, 2009 | 17.63 | 17.64 | 17.34 | 17.43 | 11,061,496 | +0.30(+1.73%) |
May 29, 2009 | 17.09 | 17.23 | 16.86 | 17.13 | 7,602,784 | +0.39(+2.35%) |
May 28, 2009 | 16.47 | 16.81 | 16.30 | 16.74 | 6,085,501 | +0.47(+2.92%) |
May 27, 2009 | 16.62 | 16.65 | 16.20 | 16.26 | 3,122,221 | -0.19(-1.17%) |
May 26, 2009 | 15.91 | 16.53 | 15.73 | 16.45 | 6,558,940 | +0.50(+3.16%) |
May 22, 2009 | 15.85 | 16.09 | 15.74 | 15.95 | 6,685,354 | +0.27(+1.75%) |
May 21, 2009 | 15.85 | 15.85 | 15.49 | 15.68 | 2,500,590 | -0.38(-2.36%) |
May 20, 2009 | 15.82 | 16.26 | 15.82 | 16.05 | 3,906,104 | +0.47(+3.05%) |
May 19, 2009 | 15.31 | 15.76 | 15.30 | 15.58 | 8,987,843 | +0.09(+0.57%) |
May 18, 2009 | 15.05 | 15.50 | 15.02 | 15.49 | 2,138,172 | +0.65(+4.40%) |
May 15, 2009 | 15.03 | 15.25 | 14.77 | 14.84 | 3,193,166 | -0.23(-1.53%) |
May 14, 2009 | 14.63 | 15.21 | 14.63 | 15.07 | 2,748,481 | +0.37(+2.52%) |
May 13, 2009 | 15.22 | 15.33 | 14.70 | 14.70 | 2,541,326 | -0.85(-5.44%) |
May 12, 2009 | 15.69 | 15.71 | 15.23 | 15.54 | 2,218,068 | +0.03(+0.19%) |
May 11, 2009 | 15.51 | 15.68 | 15.41 | 15.51 | 2,145,896 | -0.32(-2.01%) |
May 08, 2009 | 15.51 | 15.93 | 15.42 | 15.83 | 3,952,327 | +0.70(+4.66%) |
May 07, 2009 | 15.88 | 15.89 | 15.06 | 15.13 | 2,486,398 | -0.40(-2.58%) |
May 06, 2009 | 15.31 | 15.56 | 15.14 | 15.53 | 2,965,229 | +0.52(+3.46%) |
May 05, 2009 | 15.05 | 15.07 | 14.83 | 15.01 | 8,838,226 | +0.00(+0.00%) |
May 04, 2009 | 14.47 | 15.02 | 14.39 | 15.01 | 2,198,399 | +0.66(+4.60%) |
May 01, 2009 | 13.98 | 14.37 | 13.98 | 14.35 | 2,394,711 | +0.45(+3.25%) |
Apr 30, 2009 | 14.13 | 14.33 | 13.89 | 13.90 | 3,540,912 | -0.05(-0.37%) |
Apr 29, 2009 | 13.83 | 14.06 | 13.82 | 13.95 | 1,648,807 | +0.39(+2.84%) |
Apr 28, 2009 | 13.51 | 13.69 | 13.44 | 13.56 | 2,033,705 | -0.12(-0.87%) |
Apr 27, 2009 | 13.81 | 13.96 | 13.68 | 13.68 | 2,702,509 | -0.36(-2.54%) |
Apr 24, 2009 | 13.87 | 14.08 | 13.87 | 14.04 | 2,182,139 | +0.33(+2.38%) |
Apr 23, 2009 | 13.39 | 13.71 | 13.36 | 13.71 | 1,695,480 | +0.39(+2.95%) |
Apr 22, 2009 | 13.16 | 13.58 | 13.13 | 13.32 | 1,759,818 | +0.00(+0.00%) |
Apr 21, 2009 | 12.96 | 13.35 | 12.83 | 13.32 | 2,084,325 | +0.21(+1.58%) |
Apr 20, 2009 | 13.50 | 13.55 | 13.07 | 13.11 | 2,040,886 | -0.71(-5.15%) |
Apr 17, 2009 | 13.75 | 13.90 | 13.66 | 13.82 | 1,497,138 | +0.08(+0.59%) |
Apr 16, 2009 | 13.80 | 13.80 | 13.50 | 13.74 | 1,583,272 | +0.10(+0.76%) |
Apr 15, 2009 | 13.40 | 13.66 | 13.38 | 13.64 | 1,589,549 | +0.23(+1.71%) |
Apr 14, 2009 | 13.41 | 13.68 | 13.41 | 13.41 | 1,399,546 | -0.13(-0.99%) |
Apr 13, 2009 | 13.27 | 13.59 | 13.21 | 13.54 | 2,298,481 | +0.19(+1.39%) |
Apr 09, 2009 | 13.25 | 13.44 | 13.16 | 13.36 | 2,981,114 | +0.57(+4.47%) |
Apr 08, 2009 | 12.76 | 12.90 | 12.55 | 12.78 | 1,441,060 | +0.13(+1.00%) |
Apr 07, 2009 | 12.79 | 12.81 | 12.63 | 12.66 | 1,619,959 | -0.36(-2.73%) |
Apr 06, 2009 | 12.93 | 13.04 | 12.75 | 13.01 | 2,496,943 | -0.14(-1.07%) |
Apr 03, 2009 | 13.04 | 13.21 | 12.91 | 13.15 | 2,731,202 | +0.24(+1.90%) |
Apr 02, 2009 | 12.96 | 13.15 | 12.90 | 12.91 | 3,985,226 | +0.31(+2.47%) |
Apr 01, 2009 | 12.08 | 12.60 | 12.02 | 12.60 | 1,676,580 | +0.39(+3.22%) |
Mar 31, 2009 | 12.20 | 12.35 | 12.10 | 12.21 | 1,829,128 | +0.19(+1.60%) |
Mar 30, 2009 | 12.27 | 12.29 | 11.83 | 12.01 | 2,394,484 | -0.97(-7.48%) |
Mar 26, 2009 | 12.90 | 12.98 | 12.75 | 12.98 | 2,111,267 | +0.27(+2.16%) |
Mar 25, 2009 | 12.79 | 12.98 | 12.43 | 12.71 | 2,649,226 | -0.01(-0.06%) |
Mar 24, 2009 | 12.74 | 12.89 | 12.65 | 12.72 | 1,930,651 | -0.23(-1.78%) |
Mar 23, 2009 | 12.79 | 13.01 | 12.77 | 12.95 | 3,220,978 | +0.83(+6.85%) |
Mar 20, 2009 | 12.49 | 12.51 | 12.11 | 12.12 | 2,023,013 | -0.36(-2.91%) |
Mar 19, 2009 | 12.50 | 12.81 | 12.42 | 12.48 | 3,471,729 | +0.21(+1.75%) |
Mar 18, 2009 | 11.83 | 12.29 | 11.54 | 12.27 | 2,352,129 | +0.36(+2.99%) |
Mar 17, 2009 | 11.63 | 11.91 | 11.49 | 11.91 | 1,385,560 | +0.24(+2.03%) |
Mar 16, 2009 | 11.62 | 11.96 | 11.53 | 11.67 | 1,635,225 | +0.19(+1.68%) |
Mar 13, 2009 | 11.60 | 11.64 | 11.32 | 11.48 | 0 | +0.02(+0.19%) |
Mar 12, 2009 | 11.02 | 11.52 | 10.90 | 11.46 | 1,509,363 | +0.47(+4.32%) |
Mar 11, 2009 | 10.94 | 11.12 | 10.81 | 10.98 | 1,711,746 | +0.19(+1.72%) |
Mar 10, 2009 | 10.46 | 10.82 | 10.46 | 10.80 | 3,931,095 | +0.57(+5.58%) |
Mar 09, 2009 | 10.18 | 10.45 | 10.11 | 10.23 | 1,881,203 | -0.18(-1.71%) |
Mar 06, 2009 | 10.51 | 10.67 | 10.17 | 10.40 | 0 | +0.02(+0.21%) |
Mar 05, 2009 | 10.48 | 10.63 | 10.34 | 10.38 | 1,506,333 | -0.37(-3.45%) |
Mar 04, 2009 | 10.66 | 10.83 | 10.52 | 10.75 | 3,550,863 | +0.39(+3.79%) |
Mar 02, 2009 | 10.75 | 10.99 | 10.27 | 10.36 | 4,230,364 | -0.83(-7.42%) |
Feb 27, 2009 | 11.23 | 11.36 | 11.07 | 11.19 | 0 | -0.19(-1.69%) |
Feb 26, 2009 | 11.26 | 11.57 | 11.26 | 11.38 | 1,414,404 | +0.34(+3.09%) |
Feb 25, 2009 | 11.06 | 11.28 | 10.80 | 11.04 | 2,491,217 | +0.00(+0.00%) |
Feb 24, 2009 | 10.75 | 11.08 | 10.62 | 11.04 | 1,684,260 | +0.36(+3.33%) |
Feb 23, 2009 | 11.23 | 11.26 | 10.63 | 10.69 | 1,911,118 | -0.48(-4.32%) |
Feb 20, 2009 | 11.18 | 11.28 | 10.97 | 11.17 | 1,960,639 | -0.17(-1.50%) |
Feb 19, 2009 | 11.48 | 11.61 | 11.28 | 11.34 | 1,337,258 | -0.05(-0.46%) |
Feb 18, 2009 | 11.66 | 11.72 | 11.25 | 11.39 | 1,569,080 | -0.12(-1.03%) |
Feb 17, 2009 | 11.90 | 11.94 | 11.51 | 11.51 | 2,593,419 | -0.79(-6.39%) |
Feb 13, 2009 | 12.42 | 12.49 | 12.27 | 12.29 | 1,459,415 | -0.10(-0.84%) |
Feb 12, 2009 | 12.18 | 12.41 | 11.99 | 12.40 | 1,759,483 | +0.01(+0.06%) |
Feb 11, 2009 | 12.46 | 12.58 | 12.25 | 12.39 | 1,625,099 | -0.05(-0.42%) |
Feb 10, 2009 | 13.04 | 13.14 | 12.32 | 12.44 | 2,427,682 | -0.61(-4.66%) |
Feb 09, 2009 | 12.98 | 13.23 | 12.95 | 13.05 | 1,847,625 | +0.10(+0.80%) |
Feb 06, 2009 | 12.52 | 13.10 | 12.41 | 12.95 | 1,832,380 | +0.27(+2.11%) |
Feb 05, 2009 | 12.35 | 12.68 | 12.27 | 12.68 | 1,512,018 | +0.33(+2.64%) |
Feb 04, 2009 | 12.36 | 12.62 | 12.26 | 12.35 | 2,326,286 | +0.07(+0.54%) |
Feb 03, 2009 | 12.22 | 12.32 | 12.06 | 12.29 | 1,719,489 | +0.15(+1.22%) |
Feb 02, 2009 | 12.12 | 12.29 | 12.01 | 12.14 | 1,282,001 | -0.24(-1.98%) |
Jan 30, 2009 | 12.58 | 12.64 | 12.22 | 12.38 | 0 | -0.16(-1.30%) |
Jan 29, 2009 | 12.72 | 12.77 | 12.52 | 12.55 | 1,317,124 | -0.33(-2.59%) |
Jan 28, 2009 | 12.97 | 13.00 | 12.75 | 12.88 | 2,602,257 | +0.37(+2.96%) |
Jan 27, 2009 | 12.35 | 12.55 | 12.25 | 12.51 | 1,911,337 | +0.16(+1.32%) |
Jan 26, 2009 | 12.39 | 12.71 | 12.15 | 12.35 | 1,428,695 | +0.12(+0.97%) |
Jan 23, 2009 | 11.63 | 12.36 | 11.62 | 12.23 | 2,241,105 | +0.40(+3.39%) |
Jan 22, 2009 | 11.88 | 12.08 | 11.71 | 11.83 | 2,186,172 | -0.39(-3.16%) |
Jan 21, 2009 | 11.88 | 12.22 | 11.51 | 12.21 | 2,399,157 | +0.53(+4.57%) |
Jan 20, 2009 | 12.38 | 12.38 | 11.68 | 11.68 | 3,121,723 | -0.88(-7.02%) |
Jan 16, 2009 | 12.74 | 12.87 | 12.18 | 12.56 | 0 | +0.16(+1.32%) |
Jan 15, 2009 | 12.25 | 12.45 | 11.72 | 12.40 | 4,560,557 | +0.15(+1.21%) |
Jan 14, 2009 | 12.62 | 12.62 | 12.13 | 12.25 | 1,075,664 | -0.59(-4.56%) |
Jan 13, 2009 | 12.61 | 12.88 | 12.56 | 12.84 | 979,958 | +0.12(+0.93%) |
Jan 12, 2009 | 13.26 | 13.26 | 12.63 | 12.72 | 2,146,442 | -0.66(-4.93%) |
Jan 09, 2009 | 13.61 | 13.68 | 13.29 | 13.38 | 1,216,217 | -0.35(-2.54%) |
Jan 08, 2009 | 13.39 | 13.73 | 13.25 | 13.73 | 974,914 | +0.29(+2.15%) |
Jan 07, 2009 | 13.88 | 13.88 | 13.30 | 13.44 | 1,550,041 | -0.56(-4.03%) |
Jan 06, 2009 | 13.87 | 14.15 | 13.79 | 14.00 | 3,765,696 | +0.34(+2.50%) |
Jan 05, 2009 | 13.24 | 13.85 | 13.24 | 13.66 | 4,478,917 | +0.40(+3.02%) |
Jan 02, 2009 | 12.93 | 13.30 | 12.81 | 13.26 | 0 | +0.33(+2.58%) |
Jan 01, 2009 | 12.63 | 12.97 | 12.56 | 12.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.63 | 12.97 | 12.56 | 12.92 | 1,295,644 | +0.25(+1.99%) |
Dec 30, 2008 | 12.30 | 12.67 | 12.24 | 12.67 | 1,371,840 | +0.29(+2.37%) |
Dec 29, 2008 | 12.32 | 12.41 | 12.15 | 12.38 | 1,308,935 | +0.37(+3.11%) |
Dec 26, 2008 | 12.01 | 12.15 | 11.89 | 12.01 | 634,408 | -0.02(-0.19%) |
Dec 24, 2008 | 11.99 | 12.06 | 11.89 | 12.03 | 524,657 | -0.05(-0.43%) |
Dec 23, 2008 | 11.94 | 12.14 | 11.81 | 12.08 | 3,826,939 | -0.04(-0.31%) |
Dec 22, 2008 | 12.58 | 12.62 | 12.04 | 12.12 | 1,275,993 | -0.34(-2.74%) |
Dec 19, 2008 | 12.42 | 12.54 | 12.22 | 12.46 | 1,897,383 | -0.01(-0.12%) |
Dec 18, 2008 | 12.92 | 12.92 | 12.19 | 12.47 | 2,936,212 | -0.36(-2.77%) |
Dec 17, 2008 | 12.90 | 13.07 | 12.78 | 12.83 | 3,756,368 | -0.04(-0.35%) |
Dec 16, 2008 | 12.33 | 12.97 | 12.30 | 12.87 | 3,275,196 | +0.64(+5.21%) |
Dec 15, 2008 | 12.49 | 12.55 | 12.06 | 12.24 | 2,147,220 | +0.02(+0.18%) |
Dec 12, 2008 | 11.89 | 12.28 | 11.65 | 12.21 | 2,589,108 | +0.06(+0.49%) |
Dec 11, 2008 | 12.44 | 12.74 | 11.94 | 12.15 | 2,765,020 | +0.05(+0.43%) |
Dec 10, 2008 | 12.10 | 12.38 | 11.99 | 12.10 | 3,186,652 | +0.19(+1.62%) |
Dec 09, 2008 | 11.98 | 12.21 | 11.78 | 11.91 | 2,655,798 | -0.19(-1.59%) |
Dec 08, 2008 | 11.86 | 12.35 | 11.83 | 12.10 | 3,111,601 | +0.65(+5.70%) |
Dec 05, 2008 | 11.02 | 11.45 | 10.70 | 11.45 | 3,787,524 | +0.13(+1.18%) |
Dec 04, 2008 | 11.63 | 12.01 | 11.12 | 11.32 | 3,425,160 | -0.53(-4.51%) |
Dec 03, 2008 | 11.52 | 11.89 | 11.37 | 11.85 | 3,339,801 | -0.04(-0.31%) |
Dec 02, 2008 | 12.10 | 12.33 | 11.60 | 11.89 | 2,879,402 | -0.23(-1.90%) |
Dec 01, 2008 | 12.61 | 12.68 | 11.96 | 12.12 | 4,070,441 | -0.57(-4.50%) |
Nov 28, 2008 | 12.49 | 12.71 | 12.32 | 12.69 | 993,176 | +0.27(+2.15%) |
Nov 26, 2008 | 11.93 | 12.53 | 11.82 | 12.42 | 2,711,676 | +0.19(+1.58%) |
Nov 25, 2008 | 12.21 | 12.40 | 11.78 | 12.23 | 3,590,794 | +0.23(+1.92%) |
Nov 24, 2008 | 11.46 | 12.35 | 11.40 | 12.00 | 3,066,678 | +0.73(+6.45%) |
Nov 21, 2008 | 11.05 | 11.33 | 10.46 | 11.27 | 3,733,182 | +0.54(+5.04%) |
Nov 20, 2008 | 11.67 | 11.71 | 10.54 | 10.73 | 5,393,920 | -1.33(-11.01%) |
Nov 19, 2008 | 12.63 | 12.76 | 11.91 | 12.06 | 2,491,668 | -0.57(-4.52%) |
Nov 18, 2008 | 12.59 | 12.88 | 12.32 | 12.63 | 2,218,229 | -0.09(-0.70%) |
Nov 17, 2008 | 12.86 | 13.08 | 12.64 | 12.72 | 1,519,644 | -0.28(-2.17%) |
Nov 14, 2008 | 13.39 | 13.56 | 12.99 | 13.00 | 2,282,949 | -0.62(-4.52%) |
Nov 13, 2008 | 12.78 | 13.62 | 12.12 | 13.61 | 4,487,133 | +0.96(+7.56%) |
Nov 12, 2008 | 13.53 | 13.53 | 12.61 | 12.66 | 4,096,714 | -1.14(-8.28%) |
Nov 11, 2008 | 14.07 | 14.10 | 13.60 | 13.80 | 2,740,175 | -0.53(-3.67%) |
Nov 10, 2008 | 14.67 | 14.82 | 14.16 | 14.33 | 2,316,480 | +0.07(+0.52%) |
Nov 07, 2008 | 14.35 | 14.61 | 14.07 | 14.25 | 2,881,872 | +0.00(+0.00%) |
Nov 06, 2008 | 14.76 | 14.93 | 13.93 | 14.25 | 3,341,372 | -0.71(-4.76%) |
Nov 05, 2008 | 15.34 | 15.67 | 14.85 | 14.96 | 2,991,999 | -0.67(-4.27%) |
Nov 04, 2008 | 14.94 | 15.63 | 14.93 | 15.63 | 2,861,330 | +1.12(+7.72%) |