Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.79 | 18.83 | 18.26 | 18.28 | 5,399,506 | -0.46(-2.45%) |
Oct 29, 2009 | 18.81 | 18.89 | 18.69 | 18.74 | 5,681,908 | +0.69(+3.84%) |
Oct 28, 2009 | 18.19 | 18.28 | 18.03 | 18.04 | 3,380,231 | -0.23(-1.24%) |
Oct 27, 2009 | 18.53 | 18.53 | 18.20 | 18.27 | 5,546,805 | -0.02(-0.10%) |
Oct 26, 2009 | 18.61 | 18.78 | 18.23 | 18.29 | 3,594,593 | -0.35(-1.87%) |
Oct 23, 2009 | 18.71 | 18.72 | 18.58 | 18.64 | 2,358,592 | -0.16(-0.85%) |
Oct 22, 2009 | 18.80 | 18.83 | 18.61 | 18.80 | 2,717,265 | +0.09(+0.46%) |
Oct 21, 2009 | 18.88 | 19.06 | 18.68 | 18.71 | 5,036,487 | +0.06(+0.30%) |
Oct 20, 2009 | 18.64 | 18.70 | 18.63 | 18.66 | 3,107,948 | -0.07(-0.36%) |
Oct 19, 2009 | 18.74 | 18.86 | 18.63 | 18.72 | 2,484,327 | +0.39(+2.14%) |
Oct 16, 2009 | 18.30 | 18.39 | 18.19 | 18.33 | 2,282,525 | +0.02(+0.13%) |
Oct 15, 2009 | 18.25 | 18.32 | 18.21 | 18.31 | 1,591,593 | +0.15(+0.84%) |
Oct 14, 2009 | 18.23 | 18.27 | 18.06 | 18.15 | 3,174,338 | -0.01(-0.03%) |
Oct 13, 2009 | 18.15 | 18.22 | 18.06 | 18.16 | 2,308,751 | +0.09(+0.51%) |
Oct 12, 2009 | 18.18 | 18.22 | 18.02 | 18.07 | 2,560,405 | +0.29(+1.62%) |
Oct 09, 2009 | 17.57 | 17.87 | 17.55 | 17.78 | 1,664,261 | +0.23(+1.33%) |
Oct 08, 2009 | 17.44 | 17.58 | 17.33 | 17.55 | 1,854,968 | +0.17(+0.95%) |
Oct 07, 2009 | 17.33 | 17.43 | 17.29 | 17.38 | 2,656,390 | -0.01(-0.04%) |
Oct 06, 2009 | 17.27 | 17.47 | 17.26 | 17.39 | 3,916,726 | +0.06(+0.32%) |
Oct 05, 2009 | 17.09 | 17.35 | 17.08 | 17.33 | 2,021,951 | -0.03(-0.18%) |
Oct 02, 2009 | 17.20 | 17.43 | 17.20 | 17.36 | 2,108,551 | -0.07(-0.42%) |
Oct 01, 2009 | 17.42 | 17.52 | 17.35 | 17.44 | 4,158,835 | -0.13(-0.77%) |
Sep 30, 2009 | 17.44 | 17.61 | 17.25 | 17.57 | 2,837,543 | +0.25(+1.45%) |
Sep 29, 2009 | 17.20 | 17.40 | 17.17 | 17.32 | 2,340,402 | +0.10(+0.60%) |
Sep 28, 2009 | 16.98 | 17.27 | 16.98 | 17.22 | 2,684,958 | +0.27(+1.60%) |
Sep 25, 2009 | 17.06 | 17.14 | 16.91 | 16.95 | 1,185,747 | -0.13(-0.79%) |
Sep 24, 2009 | 17.27 | 17.35 | 16.97 | 17.08 | 3,854,661 | -0.20(-1.17%) |
Sep 23, 2009 | 17.27 | 17.46 | 17.20 | 17.28 | 3,025,407 | +0.10(+0.61%) |
Sep 22, 2009 | 17.22 | 17.31 | 17.10 | 17.18 | 2,883,673 | +0.10(+0.61%) |
Sep 21, 2009 | 16.95 | 17.13 | 16.94 | 17.08 | 1,135,180 | -0.03(-0.18%) |
Sep 18, 2009 | 17.06 | 17.13 | 16.99 | 17.11 | 1,619,092 | +0.15(+0.87%) |
Sep 17, 2009 | 16.88 | 16.98 | 16.82 | 16.96 | 1,840,038 | +0.25(+1.51%) |
Sep 16, 2009 | 16.64 | 16.87 | 16.64 | 16.71 | 708,483 | -0.03(-0.16%) |
Sep 15, 2009 | 16.67 | 16.76 | 16.59 | 16.73 | 1,231,029 | -0.01(-0.07%) |
Sep 14, 2009 | 16.67 | 16.79 | 16.62 | 16.75 | 1,126,296 | +0.21(+1.26%) |
Sep 11, 2009 | 16.54 | 16.60 | 16.47 | 16.54 | 1,308,201 | -0.08(-0.48%) |
Sep 10, 2009 | 16.51 | 16.68 | 16.43 | 16.62 | 1,318,377 | +0.03(+0.18%) |
Sep 09, 2009 | 16.60 | 16.70 | 16.54 | 16.59 | 1,731,852 | -0.13(-0.77%) |
Sep 08, 2009 | 16.70 | 16.79 | 16.61 | 16.71 | 2,132,409 | +0.33(+2.02%) |
Sep 04, 2009 | 16.16 | 16.41 | 16.16 | 16.38 | 1,591,076 | +0.02(+0.11%) |
Sep 03, 2009 | 16.38 | 16.38 | 16.22 | 16.37 | 1,530,439 | -0.18(-1.11%) |
Sep 02, 2009 | 16.48 | 16.61 | 16.44 | 16.55 | 1,424,892 | +0.09(+0.56%) |
Sep 01, 2009 | 16.61 | 16.84 | 16.43 | 16.46 | 1,243,586 | -0.32(-1.94%) |
Aug 31, 2009 | 16.67 | 16.79 | 16.60 | 16.78 | 698,501 | +0.02(+0.11%) |
Aug 28, 2009 | 16.90 | 16.94 | 16.74 | 16.76 | 1,300,367 | +0.10(+0.59%) |
Aug 27, 2009 | 16.60 | 16.72 | 16.46 | 16.67 | 1,410,133 | +0.00(+0.00%) |
Aug 26, 2009 | 16.65 | 16.70 | 16.60 | 16.67 | 807,368 | -0.04(-0.22%) |
Aug 25, 2009 | 16.78 | 16.90 | 16.68 | 16.70 | 691,796 | +0.01(+0.04%) |
Aug 24, 2009 | 16.81 | 16.90 | 16.67 | 16.70 | 967,353 | -0.30(-1.77%) |
Aug 21, 2009 | 17.00 | 17.17 | 16.67 | 17.00 | 1,278,678 | +0.26(+1.57%) |
Aug 20, 2009 | 16.52 | 16.78 | 16.52 | 16.73 | 913,764 | +0.04(+0.26%) |
Aug 19, 2009 | 16.33 | 16.72 | 16.30 | 16.69 | 1,306,657 | +0.25(+1.53%) |
Aug 18, 2009 | 16.17 | 16.51 | 16.16 | 16.44 | 1,721,721 | +0.26(+1.59%) |
Aug 17, 2009 | 16.19 | 16.30 | 16.16 | 16.18 | 1,827,768 | -0.62(-3.72%) |
Aug 14, 2009 | 16.79 | 16.81 | 16.65 | 16.81 | 1,540,228 | +0.14(+0.85%) |
Aug 13, 2009 | 16.67 | 16.70 | 16.57 | 16.67 | 1,893,055 | +0.09(+0.52%) |
Aug 12, 2009 | 16.27 | 16.67 | 16.26 | 16.58 | 1,713,506 | +0.37(+2.27%) |
Aug 11, 2009 | 16.11 | 16.25 | 16.05 | 16.21 | 901,363 | +0.10(+0.61%) |
Aug 10, 2009 | 16.11 | 16.24 | 16.05 | 16.11 | 1,148,054 | -0.37(-2.27%) |
Aug 07, 2009 | 16.67 | 16.72 | 16.49 | 16.49 | 1,334,342 | -0.12(-0.70%) |
Aug 06, 2009 | 17.03 | 17.06 | 16.43 | 16.60 | 4,493,055 | +0.55(+3.40%) |
Aug 05, 2009 | 16.10 | 16.14 | 15.92 | 16.06 | 1,598,285 | +0.05(+0.32%) |
Aug 04, 2009 | 16.01 | 16.13 | 15.94 | 16.01 | 1,547,883 | -0.14(-0.84%) |
Aug 03, 2009 | 16.08 | 16.34 | 16.03 | 16.14 | 1,657,982 | +0.00(+0.00%) |
Jul 31, 2009 | 16.12 | 16.23 | 16.04 | 16.14 | 1,006,373 | +0.16(+1.00%) |
Jul 30, 2009 | 15.99 | 16.20 | 15.96 | 15.99 | 968,090 | +0.20(+1.28%) |
Jul 29, 2009 | 15.74 | 15.84 | 15.65 | 15.78 | 1,005,135 | +0.13(+0.82%) |
Jul 28, 2009 | 15.63 | 15.72 | 15.48 | 15.65 | 664,763 | +0.02(+0.16%) |
Jul 27, 2009 | 15.56 | 15.63 | 15.44 | 15.63 | 567,839 | +0.04(+0.28%) |
Jul 24, 2009 | 15.56 | 15.62 | 15.48 | 15.59 | 1,088 | -0.10(-0.66%) |
Jul 23, 2009 | 15.44 | 15.77 | 15.43 | 15.69 | 1,222,921 | +0.09(+0.59%) |
Jul 22, 2009 | 15.43 | 15.69 | 15.42 | 15.60 | 1,201,676 | +0.04(+0.24%) |
Jul 21, 2009 | 15.74 | 15.74 | 15.45 | 15.56 | 1,241,146 | +0.18(+1.20%) |
Jul 20, 2009 | 15.30 | 15.41 | 15.16 | 15.38 | 1,072,958 | +0.14(+0.93%) |
Jul 17, 2009 | 15.16 | 15.28 | 15.15 | 15.24 | 1,052,402 | -0.04(-0.28%) |
Jul 16, 2009 | 15.25 | 15.29 | 15.12 | 15.28 | 919,115 | +0.24(+1.59%) |
Jul 15, 2009 | 14.91 | 15.05 | 14.85 | 15.04 | 1,134,156 | +0.54(+3.72%) |
Jul 14, 2009 | 14.49 | 14.54 | 14.37 | 14.50 | 1,144,502 | +0.02(+0.13%) |
Jul 13, 2009 | 14.32 | 14.51 | 14.32 | 14.48 | 1,286,543 | +0.23(+1.63%) |
Jul 10, 2009 | 14.23 | 14.35 | 14.15 | 14.25 | 1,292,077 | -0.13(-0.94%) |
Jul 09, 2009 | 14.44 | 14.47 | 14.28 | 14.39 | 1,032,560 | +0.06(+0.43%) |
Jul 08, 2009 | 14.39 | 14.40 | 14.21 | 14.33 | 1,063,120 | -0.02(-0.17%) |
Jul 07, 2009 | 14.61 | 14.62 | 14.35 | 14.35 | 762,317 | -0.23(-1.60%) |
Jul 06, 2009 | 14.23 | 14.59 | 14.23 | 14.58 | 1,301,176 | +0.11(+0.76%) |
Jul 02, 2009 | 14.50 | 14.53 | 14.36 | 14.47 | 1,208,766 | -0.29(-1.99%) |
Jul 01, 2009 | 14.60 | 14.88 | 14.57 | 14.77 | 1,220,469 | +0.37(+2.55%) |
Jun 30, 2009 | 14.56 | 14.58 | 14.33 | 14.40 | 2,052,574 | -0.32(-2.21%) |
Jun 29, 2009 | 14.75 | 14.85 | 14.66 | 14.72 | 1,116,881 | -0.02(-0.12%) |
Jun 26, 2009 | 14.77 | 14.80 | 14.65 | 14.74 | 902,994 | -0.01(-0.04%) |
Jun 25, 2009 | 14.49 | 14.78 | 14.48 | 14.75 | 1,730,243 | +0.10(+0.71%) |
Jun 24, 2009 | 14.87 | 14.93 | 14.55 | 14.64 | 3,645,762 | -0.30(-2.01%) |
Jun 23, 2009 | 14.88 | 15.07 | 14.80 | 14.94 | 1,981,894 | +0.21(+1.41%) |
Jun 22, 2009 | 14.89 | 14.94 | 14.71 | 14.74 | 1,257,198 | -0.27(-1.80%) |
Jun 19, 2009 | 15.05 | 15.12 | 14.94 | 15.01 | 1,297,181 | +0.13(+0.91%) |
Jun 18, 2009 | 14.69 | 14.96 | 14.65 | 14.87 | 1,496,736 | +0.21(+1.46%) |
Jun 17, 2009 | 14.64 | 14.73 | 14.53 | 14.66 | 1,859,122 | -0.13(-0.87%) |
Jun 16, 2009 | 14.97 | 14.99 | 14.73 | 14.78 | 2,192,881 | +0.05(+0.33%) |
Jun 15, 2009 | 14.91 | 14.91 | 14.61 | 14.74 | 1,316,854 | -0.18(-1.23%) |
Jun 12, 2009 | 14.81 | 14.96 | 14.75 | 14.92 | 2,012,408 | -0.32(-2.13%) |
Jun 11, 2009 | 15.20 | 15.34 | 15.01 | 15.24 | 2,137,211 | +0.25(+1.63%) |
Jun 10, 2009 | 15.21 | 15.23 | 14.85 | 15.00 | 1,427,219 | +0.08(+0.53%) |
Jun 09, 2009 | 14.83 | 14.97 | 14.75 | 14.92 | 1,035,991 | +0.04(+0.29%) |
Jun 08, 2009 | 14.68 | 14.93 | 14.68 | 14.88 | 1,174,841 | +0.00(+0.00%) |
Jun 05, 2009 | 14.92 | 14.95 | 14.75 | 14.88 | 1,607,097 | -0.15(-0.98%) |
Jun 04, 2009 | 14.94 | 15.07 | 14.85 | 15.02 | 1,410,939 | +0.20(+1.36%) |
Jun 03, 2009 | 15.01 | 15.01 | 14.71 | 14.82 | 1,403,515 | -0.28(-1.83%) |
Jun 02, 2009 | 14.99 | 15.16 | 14.89 | 15.10 | 1,779,904 | +0.32(+2.16%) |
Jun 01, 2009 | 14.80 | 14.86 | 14.72 | 14.78 | 1,522,197 | +0.32(+2.20%) |
May 29, 2009 | 14.61 | 14.61 | 14.31 | 14.46 | 1,338,610 | +0.06(+0.43%) |
May 28, 2009 | 14.36 | 14.46 | 14.21 | 14.40 | 1,887,671 | -0.03(-0.21%) |
May 27, 2009 | 14.66 | 14.69 | 14.40 | 14.43 | 1,867,351 | -0.28(-1.87%) |
May 26, 2009 | 14.30 | 14.71 | 14.28 | 14.71 | 1,795,706 | +0.25(+1.74%) |
May 22, 2009 | 14.44 | 14.58 | 14.42 | 14.45 | 1,792,774 | +0.06(+0.38%) |
May 21, 2009 | 14.21 | 14.46 | 14.19 | 14.40 | 2,209,927 | +0.12(+0.86%) |
May 20, 2009 | 14.24 | 14.42 | 14.24 | 14.28 | 2,966,927 | -0.12(-0.85%) |
May 19, 2009 | 14.26 | 14.48 | 14.25 | 14.40 | 2,457,662 | -0.09(-0.59%) |
May 18, 2009 | 14.31 | 14.48 | 14.23 | 14.48 | 3,942,272 | +0.53(+3.82%) |
May 15, 2009 | 14.03 | 14.17 | 13.90 | 13.95 | 2,102,194 | -0.28(-1.94%) |
May 14, 2009 | 14.10 | 14.28 | 14.07 | 14.23 | 2,719,893 | +0.32(+2.29%) |
May 13, 2009 | 14.17 | 14.18 | 13.89 | 13.91 | 1,968,931 | -0.03(-0.22%) |
May 12, 2009 | 13.84 | 13.99 | 13.71 | 13.94 | 2,639,220 | +0.38(+2.80%) |
May 11, 2009 | 13.57 | 13.67 | 13.46 | 13.56 | 2,266,020 | +0.08(+0.59%) |
May 08, 2009 | 13.34 | 13.49 | 13.25 | 13.48 | 1,758,770 | +0.18(+1.34%) |
May 07, 2009 | 13.45 | 13.47 | 13.18 | 13.30 | 3,556,572 | +1.10(+9.04%) |
May 06, 2009 | 12.32 | 12.36 | 12.12 | 12.20 | 3,071,880 | +0.11(+0.91%) |
May 05, 2009 | 12.09 | 12.19 | 12.01 | 12.09 | 3,289,048 | -0.53(-4.22%) |
May 04, 2009 | 12.40 | 12.66 | 12.36 | 12.62 | 1,886,185 | +0.51(+4.20%) |
May 01, 2009 | 12.11 | 12.13 | 11.99 | 12.11 | 1,882,126 | +0.19(+1.59%) |
Apr 30, 2009 | 12.09 | 12.15 | 11.90 | 11.92 | 2,104,069 | -0.26(-2.16%) |
Apr 29, 2009 | 12.10 | 12.27 | 12.05 | 12.19 | 1,799,347 | +0.38(+3.22%) |
Apr 28, 2009 | 11.68 | 11.87 | 11.66 | 11.81 | 1,827,624 | +0.25(+2.17%) |
Apr 27, 2009 | 11.57 | 11.73 | 11.47 | 11.56 | 1,922,134 | +0.02(+0.21%) |
Apr 24, 2009 | 11.67 | 11.68 | 11.46 | 11.53 | 3,238,886 | +0.02(+0.21%) |
Apr 23, 2009 | 11.40 | 11.56 | 11.31 | 11.51 | 3,567,859 | +0.26(+2.29%) |
Apr 22, 2009 | 11.22 | 11.41 | 11.18 | 11.25 | 2,282,986 | -0.43(-3.67%) |
Apr 21, 2009 | 11.47 | 11.74 | 11.45 | 11.68 | 1,348,278 | +0.16(+1.38%) |
Apr 20, 2009 | 11.54 | 11.62 | 11.52 | 11.52 | 1,675,055 | -0.31(-2.64%) |
Apr 17, 2009 | 11.84 | 11.86 | 11.68 | 11.83 | 1,879,223 | -0.21(-1.78%) |
Apr 16, 2009 | 11.91 | 12.10 | 11.87 | 12.05 | 1,486,954 | -0.09(-0.76%) |
Apr 15, 2009 | 11.82 | 12.17 | 11.81 | 12.14 | 3,639,188 | +0.51(+4.37%) |
Apr 14, 2009 | 11.60 | 11.68 | 11.56 | 11.63 | 1,580,673 | -0.28(-2.37%) |
Apr 13, 2009 | 11.78 | 11.97 | 11.76 | 11.91 | 851,581 | +0.09(+0.73%) |
Apr 09, 2009 | 11.81 | 11.93 | 11.65 | 11.83 | 2,083,603 | -0.25(-2.08%) |
Apr 08, 2009 | 11.97 | 12.13 | 11.93 | 12.08 | 2,784,842 | -0.11(-0.91%) |
Apr 07, 2009 | 12.17 | 12.31 | 12.04 | 12.19 | 4,358,510 | +0.27(+2.26%) |
Apr 06, 2009 | 11.92 | 11.96 | 11.73 | 11.92 | 2,331,078 | -0.27(-2.21%) |
Apr 03, 2009 | 12.07 | 12.19 | 12.04 | 12.19 | 4,661,555 | +0.16(+1.32%) |
Apr 02, 2009 | 12.06 | 12.13 | 11.97 | 12.03 | 3,168,268 | +0.23(+1.97%) |
Apr 01, 2009 | 11.38 | 11.85 | 11.36 | 11.79 | 1,791,410 | +0.20(+1.69%) |
Mar 31, 2009 | 11.50 | 11.72 | 11.38 | 11.60 | 2,874,997 | +0.41(+3.67%) |
Mar 30, 2009 | 11.24 | 11.27 | 11.06 | 11.19 | 3,480,766 | -0.61(-5.19%) |
Mar 26, 2009 | 11.71 | 11.80 | 11.60 | 11.80 | 2,048,161 | +0.01(+0.05%) |
Mar 25, 2009 | 11.62 | 11.85 | 11.59 | 11.79 | 3,170,757 | +0.37(+3.27%) |
Mar 24, 2009 | 11.43 | 11.56 | 11.21 | 11.42 | 2,129,457 | +0.21(+1.86%) |
Mar 23, 2009 | 11.04 | 11.22 | 10.98 | 11.21 | 2,938,323 | +0.39(+3.62%) |
Mar 20, 2009 | 10.99 | 11.01 | 10.78 | 10.82 | 2,962,384 | -0.34(-3.02%) |
Mar 19, 2009 | 11.31 | 11.34 | 11.04 | 11.16 | 2,226,696 | -0.17(-1.46%) |
Mar 18, 2009 | 11.17 | 11.43 | 11.02 | 11.32 | 1,911,014 | +0.05(+0.43%) |
Mar 17, 2009 | 11.12 | 11.30 | 11.08 | 11.27 | 1,597,515 | -0.02(-0.22%) |
Mar 16, 2009 | 11.48 | 11.52 | 11.30 | 11.30 | 2,171,739 | +0.13(+1.21%) |
Mar 13, 2009 | 11.05 | 11.18 | 11.00 | 11.16 | 0 | +0.02(+0.17%) |
Mar 12, 2009 | 10.92 | 11.18 | 10.81 | 11.15 | 3,242,239 | +0.23(+2.13%) |
Mar 11, 2009 | 10.99 | 10.99 | 10.83 | 10.91 | 2,050,243 | +0.06(+0.51%) |
Mar 10, 2009 | 10.67 | 11.00 | 10.62 | 10.86 | 2,053,209 | +0.42(+3.99%) |
Mar 09, 2009 | 10.49 | 10.67 | 10.39 | 10.44 | 2,147,651 | -0.52(-4.75%) |
Mar 06, 2009 | 11.17 | 11.22 | 10.73 | 10.96 | 0 | +0.06(+0.56%) |
Mar 05, 2009 | 11.23 | 11.26 | 10.88 | 10.90 | 1,314,944 | -0.45(-3.94%) |
Mar 04, 2009 | 11.05 | 11.53 | 11.03 | 11.35 | 2,930,413 | +0.09(+0.76%) |
Mar 02, 2009 | 11.59 | 11.59 | 11.24 | 11.26 | 2,509,278 | -0.55(-4.67%) |
Feb 27, 2009 | 11.65 | 12.04 | 11.62 | 11.81 | 0 | +0.07(+0.57%) |
Feb 26, 2009 | 11.97 | 12.01 | 11.73 | 11.75 | 2,760,494 | -0.20(-1.69%) |
Feb 25, 2009 | 11.98 | 12.14 | 11.91 | 11.95 | 2,495,963 | -0.10(-0.81%) |
Feb 24, 2009 | 11.89 | 12.11 | 11.78 | 12.05 | 3,230,492 | +0.20(+1.71%) |
Feb 23, 2009 | 12.30 | 12.30 | 11.83 | 11.84 | 2,485,601 | -0.06(-0.51%) |
Feb 20, 2009 | 11.91 | 12.06 | 11.86 | 11.90 | 2,521,218 | -0.11(-0.92%) |
Feb 19, 2009 | 12.31 | 12.32 | 12.00 | 12.02 | 1,552,327 | +0.17(+1.40%) |
Feb 18, 2009 | 12.03 | 12.04 | 11.79 | 11.85 | 2,535,380 | -0.10(-0.82%) |
Feb 17, 2009 | 12.22 | 12.22 | 11.95 | 11.95 | 2,871,933 | -0.49(-3.94%) |
Feb 13, 2009 | 12.49 | 12.59 | 12.38 | 12.44 | 1,126,290 | -0.09(-0.69%) |
Feb 12, 2009 | 12.36 | 12.56 | 12.24 | 12.52 | 2,393,431 | -0.12(-0.97%) |
Feb 11, 2009 | 12.74 | 12.79 | 12.57 | 12.65 | 1,700,553 | +0.15(+1.18%) |
Feb 10, 2009 | 12.81 | 12.90 | 12.43 | 12.50 | 2,618,222 | -0.32(-2.53%) |
Feb 09, 2009 | 12.92 | 12.93 | 12.76 | 12.82 | 3,009,368 | +0.12(+0.97%) |
Feb 06, 2009 | 12.47 | 12.76 | 12.45 | 12.70 | 3,655,848 | -0.01(-0.05%) |
Feb 05, 2009 | 12.32 | 12.78 | 12.23 | 12.71 | 3,332,468 | -0.36(-2.72%) |
Feb 04, 2009 | 13.34 | 13.48 | 13.04 | 13.06 | 2,689,691 | -0.70(-5.12%) |
Feb 03, 2009 | 13.53 | 13.83 | 13.39 | 13.77 | 1,389,701 | +0.56(+4.27%) |
Feb 02, 2009 | 12.98 | 13.27 | 12.92 | 13.20 | 2,059,427 | -0.23(-1.69%) |
Jan 30, 2009 | 13.63 | 13.65 | 13.38 | 13.43 | 0 | -0.37(-2.71%) |
Jan 29, 2009 | 13.89 | 13.94 | 13.74 | 13.80 | 1,829,322 | -0.23(-1.66%) |
Jan 28, 2009 | 14.09 | 14.15 | 13.93 | 14.04 | 1,336,924 | -0.01(-0.09%) |
Jan 27, 2009 | 13.82 | 14.12 | 13.76 | 14.05 | 2,479,855 | +0.28(+2.00%) |
Jan 26, 2009 | 13.66 | 13.91 | 13.60 | 13.77 | 1,906,647 | +0.11(+0.81%) |
Jan 23, 2009 | 13.41 | 13.77 | 13.34 | 13.66 | 1,659,240 | -0.34(-2.45%) |
Jan 22, 2009 | 13.68 | 14.06 | 13.66 | 14.01 | 2,583,572 | -0.45(-3.14%) |
Jan 21, 2009 | 14.14 | 14.48 | 13.90 | 14.46 | 3,122,354 | +0.54(+3.87%) |
Jan 20, 2009 | 13.98 | 14.23 | 13.86 | 13.92 | 2,662,361 | -0.33(-2.32%) |
Jan 16, 2009 | 14.44 | 14.46 | 13.95 | 14.25 | 2,112,731 | +0.07(+0.48%) |
Jan 15, 2009 | 14.03 | 14.23 | 13.76 | 14.18 | 2,271,153 | +0.36(+2.57%) |
Jan 14, 2009 | 13.84 | 13.91 | 13.62 | 13.83 | 1,548,291 | -0.38(-2.67%) |
Jan 13, 2009 | 14.08 | 14.26 | 14.00 | 14.21 | 1,819,823 | +0.21(+1.49%) |
Jan 12, 2009 | 14.16 | 14.18 | 13.94 | 14.00 | 1,763,790 | -0.47(-3.26%) |
Jan 09, 2009 | 14.72 | 14.72 | 14.36 | 14.47 | 1,093,485 | -0.27(-1.83%) |
Jan 08, 2009 | 14.54 | 14.75 | 14.34 | 14.74 | 1,665,553 | +0.37(+2.60%) |
Jan 07, 2009 | 14.39 | 14.58 | 14.30 | 14.37 | 1,476,618 | -0.27(-1.84%) |
Jan 06, 2009 | 14.33 | 14.72 | 14.20 | 14.64 | 2,378,809 | +0.25(+1.70%) |
Jan 05, 2009 | 14.15 | 14.44 | 14.07 | 14.39 | 1,552,662 | -0.13(-0.93%) |
Jan 02, 2009 | 14.18 | 14.58 | 14.14 | 14.53 | 0 | +0.42(+3.00%) |
Jan 01, 2009 | 14.06 | 14.18 | 13.95 | 14.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.06 | 14.18 | 13.95 | 14.10 | 901,242 | +0.06(+0.39%) |
Dec 30, 2008 | 13.85 | 14.05 | 13.84 | 14.05 | 1,693,183 | +0.17(+1.19%) |
Dec 29, 2008 | 14.09 | 14.12 | 13.76 | 13.88 | 1,547,661 | -0.10(-0.74%) |
Dec 26, 2008 | 13.63 | 14.04 | 13.63 | 13.99 | 890,167 | +0.07(+0.48%) |
Dec 24, 2008 | 13.91 | 14.00 | 13.84 | 13.92 | 660,344 | +0.03(+0.22%) |
Dec 23, 2008 | 14.23 | 14.28 | 13.82 | 13.89 | 1,285,789 | -0.16(-1.13%) |
Dec 22, 2008 | 14.14 | 14.15 | 13.86 | 14.05 | 1,387,350 | -0.25(-1.76%) |
Dec 19, 2008 | 14.17 | 14.56 | 14.16 | 14.30 | 1,714,385 | +0.17(+1.17%) |
Dec 18, 2008 | 14.54 | 14.65 | 13.98 | 14.14 | 2,204,371 | -0.15(-1.03%) |
Dec 17, 2008 | 14.09 | 14.42 | 14.04 | 14.28 | 1,837,061 | +0.10(+0.73%) |
Dec 16, 2008 | 13.65 | 14.20 | 13.61 | 14.18 | 1,802,092 | +0.65(+4.80%) |
Dec 15, 2008 | 13.52 | 13.62 | 13.38 | 13.53 | 1,925,413 | +0.00(+0.00%) |
Dec 12, 2008 | 13.15 | 13.57 | 13.15 | 13.53 | 1,736,826 | +0.39(+2.99%) |
Dec 11, 2008 | 13.14 | 13.42 | 13.05 | 13.14 | 1,954,113 | -0.42(-3.07%) |
Dec 10, 2008 | 13.57 | 13.71 | 13.38 | 13.55 | 1,618,161 | -0.21(-1.51%) |
Dec 09, 2008 | 13.88 | 14.12 | 13.68 | 13.76 | 1,491,664 | -0.20(-1.40%) |
Dec 08, 2008 | 14.01 | 14.12 | 13.81 | 13.96 | 3,325,763 | +0.44(+3.26%) |
Dec 05, 2008 | 13.22 | 13.57 | 12.85 | 13.52 | 2,845,276 | +0.36(+2.70%) |
Dec 04, 2008 | 13.32 | 13.56 | 13.06 | 13.16 | 1,294,339 | -0.37(-2.72%) |
Dec 03, 2008 | 13.26 | 13.55 | 13.06 | 13.53 | 1,686,571 | +0.07(+0.55%) |
Dec 02, 2008 | 13.23 | 13.50 | 13.06 | 13.46 | 1,667,856 | +0.70(+5.47%) |
Dec 01, 2008 | 13.40 | 13.42 | 12.76 | 12.76 | 1,558,155 | -1.27(-9.08%) |
Nov 28, 2008 | 13.84 | 14.08 | 13.80 | 14.03 | 980,670 | +0.41(+3.01%) |
Nov 26, 2008 | 13.34 | 13.63 | 13.22 | 13.62 | 1,738,731 | -0.21(-1.55%) |
Nov 25, 2008 | 14.06 | 14.09 | 13.55 | 13.84 | 2,933,863 | +0.05(+0.36%) |
Nov 24, 2008 | 13.19 | 13.99 | 13.18 | 13.79 | 3,274,645 | +0.70(+5.39%) |
Nov 21, 2008 | 13.04 | 13.14 | 12.39 | 13.08 | 2,698,385 | +0.53(+4.25%) |
Nov 20, 2008 | 13.14 | 13.33 | 12.46 | 12.55 | 2,639,029 | -0.80(-6.01%) |
Nov 19, 2008 | 13.98 | 14.12 | 13.31 | 13.35 | 3,068,151 | -0.15(-1.13%) |
Nov 18, 2008 | 13.24 | 13.65 | 13.14 | 13.50 | 2,222,726 | +0.45(+3.43%) |
Nov 17, 2008 | 13.25 | 13.42 | 13.03 | 13.06 | 6,497,216 | -0.26(-1.93%) |
Nov 14, 2008 | 13.36 | 13.81 | 13.26 | 13.31 | 0 | -0.41(-2.99%) |
Nov 13, 2008 | 13.12 | 13.75 | 12.75 | 13.72 | 3,295,281 | +0.55(+4.19%) |
Nov 12, 2008 | 13.50 | 13.54 | 13.15 | 13.17 | 1,099,716 | -0.45(-3.33%) |
Nov 11, 2008 | 13.81 | 13.86 | 13.51 | 13.63 | 1,553,122 | -0.32(-2.28%) |
Nov 10, 2008 | 14.27 | 14.33 | 13.78 | 13.95 | 1,139,227 | -0.15(-1.04%) |
Nov 07, 2008 | 13.85 | 14.14 | 13.80 | 14.09 | 2,341,922 | +0.48(+3.56%) |
Nov 06, 2008 | 14.46 | 14.59 | 13.48 | 13.61 | 2,084,282 | -0.54(-3.81%) |
Nov 05, 2008 | 14.74 | 14.94 | 14.11 | 14.15 | 1,870,007 | -0.72(-4.86%) |
Nov 04, 2008 | 14.50 | 15.00 | 14.41 | 14.87 | 1,883,822 | +0.69(+4.88%) |