Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.21 | 15.53 | 15.08 | 15.53 | 3,816,265 | +0.34(+2.24%) |
Nov 27, 2009 | 15.05 | 15.49 | 14.86 | 15.19 | 2,935,995 | -0.30(-1.95%) |
Nov 25, 2009 | 15.64 | 15.72 | 15.49 | 15.49 | 2,546,767 | -0.12(-0.76%) |
Nov 24, 2009 | 15.55 | 15.68 | 15.35 | 15.61 | 3,692,739 | -0.06(-0.38%) |
Nov 23, 2009 | 15.50 | 15.80 | 15.50 | 15.67 | 5,065,949 | +0.27(+1.77%) |
Nov 20, 2009 | 15.18 | 15.47 | 15.18 | 15.40 | 3,622,178 | +0.08(+0.53%) |
Nov 19, 2009 | 15.46 | 15.53 | 15.20 | 15.32 | 4,790,619 | -0.30(-1.94%) |
Nov 18, 2009 | 15.63 | 15.69 | 15.45 | 15.62 | 6,217,203 | +0.01(+0.09%) |
Nov 17, 2009 | 15.16 | 15.65 | 15.16 | 15.61 | 6,427,676 | +0.28(+1.83%) |
Nov 16, 2009 | 14.94 | 15.56 | 14.94 | 15.32 | 8,033,705 | +0.47(+3.18%) |
Nov 13, 2009 | 14.81 | 14.92 | 14.62 | 14.85 | 3,261,137 | +0.09(+0.60%) |
Nov 12, 2009 | 15.24 | 15.26 | 14.70 | 14.76 | 7,691,910 | -0.37(-2.44%) |
Nov 11, 2009 | 15.01 | 15.38 | 14.98 | 15.13 | 5,748,969 | +0.29(+1.94%) |
Nov 10, 2009 | 15.09 | 15.09 | 14.68 | 14.84 | 5,348,423 | -0.20(-1.33%) |
Nov 09, 2009 | 14.84 | 15.11 | 14.84 | 15.04 | 3,006,295 | +0.32(+2.21%) |
Nov 06, 2009 | 14.56 | 14.80 | 14.42 | 14.72 | 4,722,237 | +0.01(+0.10%) |
Nov 05, 2009 | 14.51 | 14.74 | 14.36 | 14.70 | 6,370,762 | +0.24(+1.69%) |
Nov 04, 2009 | 14.94 | 14.98 | 14.44 | 14.46 | 6,140,424 | -0.35(-2.34%) |
Nov 03, 2009 | 14.65 | 14.87 | 14.45 | 14.81 | 6,817,774 | -0.04(-0.25%) |
Nov 02, 2009 | 15.10 | 15.24 | 14.48 | 14.84 | 7,835,718 | -0.18(-1.18%) |
Oct 30, 2009 | 15.66 | 15.67 | 14.91 | 15.02 | 10,112,554 | -0.80(-5.04%) |
Oct 29, 2009 | 15.69 | 15.88 | 15.44 | 15.82 | 14,343,193 | +0.24(+1.52%) |
Oct 28, 2009 | 15.63 | 15.71 | 15.24 | 15.58 | 13,886,763 | -0.07(-0.47%) |
Oct 27, 2009 | 15.49 | 15.96 | 15.47 | 15.66 | 15,762,087 | +0.11(+0.71%) |
Oct 26, 2009 | 15.52 | 15.61 | 15.22 | 15.55 | 12,290,817 | -0.01(-0.05%) |
Oct 23, 2009 | 15.51 | 15.60 | 15.40 | 15.55 | 6,807,394 | -0.35(-2.18%) |
Oct 22, 2009 | 15.21 | 15.93 | 15.06 | 15.90 | 15,322,374 | +0.81(+5.38%) |
Oct 21, 2009 | 15.58 | 15.78 | 15.05 | 15.09 | 13,361,340 | -0.55(-3.50%) |
Oct 20, 2009 | 15.51 | 15.65 | 15.50 | 15.63 | 5,868,900 | -0.23(-1.44%) |
Oct 19, 2009 | 15.92 | 15.99 | 15.66 | 15.86 | 5,599,284 | +0.04(+0.23%) |
Oct 16, 2009 | 15.94 | 16.03 | 15.71 | 15.83 | 4,304,740 | -0.30(-1.88%) |
Oct 15, 2009 | 16.03 | 16.16 | 15.89 | 16.13 | 4,995,827 | -0.05(-0.32%) |
Oct 14, 2009 | 16.06 | 16.23 | 15.89 | 16.18 | 4,071,452 | +0.35(+2.19%) |
Oct 13, 2009 | 15.74 | 15.93 | 15.54 | 15.83 | 3,659,792 | -0.04(-0.23%) |
Oct 12, 2009 | 15.97 | 16.06 | 15.82 | 15.87 | 1,794,887 | -0.14(-0.88%) |
Oct 09, 2009 | 15.80 | 16.10 | 15.74 | 16.01 | 3,349,664 | +0.24(+1.55%) |
Oct 08, 2009 | 15.62 | 15.86 | 15.54 | 15.77 | 4,172,448 | +0.20(+1.28%) |
Oct 07, 2009 | 15.49 | 15.61 | 15.20 | 15.57 | 3,711,949 | +0.04(+0.29%) |
Oct 06, 2009 | 15.58 | 15.79 | 15.35 | 15.52 | 6,200,756 | +0.27(+1.79%) |
Oct 05, 2009 | 15.19 | 15.50 | 15.15 | 15.25 | 3,676,464 | +0.18(+1.23%) |
Oct 02, 2009 | 14.98 | 15.32 | 14.86 | 15.07 | 5,639,006 | -0.16(-1.07%) |
Oct 01, 2009 | 15.72 | 15.88 | 15.19 | 15.23 | 6,015,092 | -0.52(-3.28%) |
Sep 30, 2009 | 16.04 | 16.04 | 15.51 | 15.75 | 5,482,119 | -0.12(-0.75%) |
Sep 29, 2009 | 15.89 | 16.01 | 15.71 | 15.86 | 4,192,019 | -0.01(-0.09%) |
Sep 28, 2009 | 15.52 | 15.92 | 15.44 | 15.88 | 3,926,375 | +0.34(+2.19%) |
Sep 25, 2009 | 15.48 | 15.63 | 15.23 | 15.54 | 7,846,120 | -0.06(-0.38%) |
Sep 24, 2009 | 16.32 | 16.32 | 15.44 | 15.60 | 9,254,851 | -0.53(-3.30%) |
Sep 23, 2009 | 16.28 | 16.46 | 16.10 | 16.13 | 6,683,881 | -0.16(-1.00%) |
Sep 22, 2009 | 16.29 | 16.34 | 15.94 | 16.29 | 5,106,434 | +0.21(+1.33%) |
Sep 21, 2009 | 16.17 | 16.23 | 15.95 | 16.08 | 6,130,078 | -0.30(-1.80%) |
Sep 18, 2009 | 16.37 | 16.49 | 16.13 | 16.37 | 5,182,938 | -0.07(-0.45%) |
Sep 17, 2009 | 16.88 | 16.98 | 16.27 | 16.45 | 9,893,063 | +0.03(+0.18%) |
Sep 16, 2009 | 15.89 | 16.88 | 15.86 | 16.42 | 8,292,815 | +0.60(+3.78%) |
Sep 15, 2009 | 15.58 | 15.97 | 15.26 | 15.82 | 8,104,558 | +0.25(+1.61%) |
Sep 14, 2009 | 15.35 | 15.57 | 15.29 | 15.57 | 2,379,237 | +0.03(+0.19%) |
Sep 11, 2009 | 15.43 | 15.65 | 15.37 | 15.54 | 2,701,489 | +0.07(+0.48%) |
Sep 10, 2009 | 15.29 | 15.46 | 15.19 | 15.46 | 2,689,962 | +0.47(+3.15%) |
Sep 09, 2009 | 15.15 | 15.60 | 14.99 | 14.99 | 6,650,513 | -0.14(-0.93%) |
Sep 08, 2009 | 15.27 | 15.27 | 15.01 | 15.13 | 4,423,973 | +0.09(+0.59%) |
Sep 04, 2009 | 14.96 | 15.10 | 14.84 | 15.04 | 3,157,392 | +0.10(+0.64%) |
Sep 03, 2009 | 14.82 | 14.98 | 14.71 | 14.95 | 1,807,761 | +0.21(+1.40%) |
Sep 02, 2009 | 14.87 | 15.13 | 14.73 | 14.74 | 3,822,945 | -0.32(-2.11%) |
Sep 01, 2009 | 15.49 | 15.80 | 14.95 | 15.06 | 8,104,621 | -0.60(-3.82%) |
Aug 31, 2009 | 15.44 | 15.73 | 15.41 | 15.66 | 3,710,423 | -0.08(-0.52%) |
Aug 28, 2009 | 16.06 | 16.09 | 15.65 | 15.74 | 3,260,188 | -0.13(-0.79%) |
Aug 27, 2009 | 15.97 | 16.03 | 15.51 | 15.86 | 3,905,459 | -0.16(-0.97%) |
Aug 26, 2009 | 15.70 | 16.26 | 15.70 | 16.02 | 7,852,090 | +0.24(+1.54%) |
Aug 25, 2009 | 15.97 | 16.11 | 15.67 | 15.78 | 4,586,986 | -0.07(-0.47%) |
Aug 24, 2009 | 16.28 | 16.40 | 15.70 | 15.85 | 4,894,835 | -0.39(-2.41%) |
Aug 21, 2009 | 15.74 | 16.24 | 15.73 | 16.24 | 3,753,281 | +0.58(+3.68%) |
Aug 20, 2009 | 15.55 | 15.80 | 15.51 | 15.66 | 3,387,502 | +0.08(+0.52%) |
Aug 19, 2009 | 15.19 | 15.73 | 15.14 | 15.58 | 3,569,762 | +0.21(+1.34%) |
Aug 18, 2009 | 15.40 | 15.57 | 15.38 | 15.38 | 4,416,827 | +0.15(+0.98%) |
Aug 17, 2009 | 15.65 | 15.75 | 15.21 | 15.23 | 8,666,727 | -0.89(-5.55%) |
Aug 14, 2009 | 16.39 | 16.42 | 15.81 | 16.12 | 6,594,585 | -0.31(-1.89%) |
Aug 13, 2009 | 16.72 | 16.72 | 16.11 | 16.43 | 6,724,102 | -0.05(-0.31%) |
Aug 12, 2009 | 16.29 | 16.68 | 16.20 | 16.48 | 4,707,913 | +0.12(+0.72%) |
Aug 11, 2009 | 17.12 | 17.13 | 16.06 | 16.37 | 6,671,327 | -0.83(-4.81%) |
Aug 10, 2009 | 17.07 | 17.57 | 16.84 | 17.19 | 10,313,202 | +0.21(+1.22%) |
Aug 07, 2009 | 16.36 | 17.44 | 16.29 | 16.99 | 15,109,801 | +0.87(+5.41%) |
Aug 06, 2009 | 16.44 | 16.54 | 15.76 | 16.11 | 9,474,759 | -0.08(-0.50%) |
Aug 05, 2009 | 16.20 | 16.35 | 15.95 | 16.20 | 6,959,305 | +0.15(+0.92%) |
Aug 04, 2009 | 15.58 | 16.23 | 15.45 | 16.05 | 6,853,295 | +0.33(+2.11%) |
Aug 03, 2009 | 15.51 | 15.78 | 15.40 | 15.72 | 4,254,673 | +0.34(+2.21%) |
Jul 31, 2009 | 15.27 | 15.46 | 15.12 | 15.38 | 3,782,011 | +0.14(+0.92%) |
Jul 30, 2009 | 15.16 | 15.41 | 15.01 | 15.24 | 8,730,240 | +0.24(+1.58%) |
Jul 29, 2009 | 14.82 | 15.11 | 14.77 | 15.00 | 3,798,813 | +0.19(+1.30%) |
Jul 28, 2009 | 14.51 | 15.01 | 14.45 | 14.81 | 7,677,677 | +0.21(+1.47%) |
Jul 27, 2009 | 14.03 | 14.72 | 14.03 | 14.59 | 9,167,815 | +0.68(+4.88%) |
Jul 24, 2009 | 13.68 | 13.99 | 13.64 | 13.91 | 2,843 | +0.09(+0.64%) |
Jul 23, 2009 | 13.16 | 13.88 | 13.12 | 13.83 | 6,120,380 | +0.69(+5.23%) |
Jul 22, 2009 | 12.85 | 13.40 | 12.80 | 13.14 | 9,464,331 | +0.11(+0.85%) |
Jul 21, 2009 | 13.51 | 13.57 | 12.94 | 13.03 | 8,519,912 | -0.45(-3.34%) |
Jul 20, 2009 | 13.47 | 13.63 | 13.39 | 13.48 | 7,336,732 | +0.10(+0.77%) |
Jul 17, 2009 | 14.02 | 14.17 | 13.35 | 13.37 | 13,134,257 | -0.58(-4.13%) |
Jul 16, 2009 | 13.95 | 14.10 | 13.63 | 13.95 | 11,717,556 | +0.03(+0.21%) |
Jul 15, 2009 | 13.69 | 14.03 | 13.63 | 13.92 | 6,004,105 | +0.44(+3.29%) |
Jul 14, 2009 | 13.57 | 13.60 | 13.39 | 13.48 | 3,785,250 | -0.13(-0.98%) |
Jul 13, 2009 | 13.19 | 13.63 | 13.18 | 13.61 | 6,952,302 | +0.68(+5.25%) |
Jul 10, 2009 | 12.97 | 13.05 | 12.73 | 12.93 | 5,261,756 | -0.16(-1.24%) |
Jul 09, 2009 | 13.16 | 13.30 | 13.04 | 13.09 | 6,999,822 | +0.09(+0.68%) |
Jul 08, 2009 | 13.05 | 13.44 | 12.74 | 13.01 | 10,802,443 | -0.02(-0.17%) |
Jul 07, 2009 | 13.11 | 13.35 | 12.97 | 13.03 | 6,153,075 | -0.13(-0.95%) |
Jul 06, 2009 | 12.92 | 13.19 | 12.75 | 13.15 | 10,110,737 | +0.14(+1.08%) |
Jul 02, 2009 | 13.42 | 13.44 | 12.97 | 13.01 | 8,778,420 | -0.61(-4.50%) |
Jul 01, 2009 | 13.56 | 13.73 | 13.51 | 13.63 | 5,785,826 | +0.15(+1.15%) |
Jun 30, 2009 | 13.85 | 13.85 | 13.35 | 13.47 | 7,642,066 | -0.29(-2.09%) |
Jun 29, 2009 | 13.80 | 13.85 | 13.23 | 13.76 | 9,382,521 | -0.01(-0.05%) |
Jun 26, 2009 | 13.63 | 13.85 | 13.49 | 13.77 | 6,345,887 | +0.06(+0.43%) |
Jun 25, 2009 | 13.19 | 13.71 | 13.18 | 13.71 | 9,132,812 | +0.52(+3.98%) |
Jun 24, 2009 | 13.37 | 13.46 | 13.13 | 13.18 | 4,271,849 | -0.06(-0.45%) |
Jun 23, 2009 | 13.52 | 13.77 | 13.09 | 13.24 | 8,641,217 | -0.24(-1.75%) |
Jun 22, 2009 | 14.00 | 14.07 | 13.46 | 13.48 | 5,423,386 | -0.80(-5.59%) |
Jun 19, 2009 | 13.95 | 14.28 | 13.93 | 14.28 | 10,791,422 | +0.39(+2.82%) |
Jun 18, 2009 | 13.74 | 14.08 | 13.60 | 13.88 | 5,618,734 | +0.17(+1.24%) |
Jun 17, 2009 | 14.09 | 14.10 | 13.40 | 13.71 | 14,005,550 | -0.39(-2.77%) |
Jun 16, 2009 | 14.25 | 14.42 | 14.08 | 14.11 | 5,327,411 | -0.12(-0.83%) |
Jun 15, 2009 | 14.62 | 14.75 | 14.11 | 14.22 | 6,951,370 | -0.56(-3.80%) |
Jun 12, 2009 | 14.74 | 15.00 | 14.62 | 14.79 | 2,410,032 | -0.01(-0.05%) |
Jun 11, 2009 | 14.66 | 15.18 | 14.65 | 14.79 | 5,440,516 | +0.12(+0.80%) |
Jun 10, 2009 | 14.90 | 14.93 | 14.43 | 14.67 | 3,454,043 | -0.13(-0.90%) |
Jun 09, 2009 | 14.75 | 14.96 | 14.61 | 14.81 | 4,668,542 | +0.07(+0.45%) |
Jun 08, 2009 | 14.75 | 14.93 | 14.65 | 14.74 | 2,236,898 | -0.11(-0.75%) |
Jun 05, 2009 | 15.44 | 15.46 | 14.53 | 14.85 | 12,174,740 | -0.27(-1.76%) |
Jun 04, 2009 | 14.62 | 15.31 | 14.55 | 15.12 | 8,088,025 | +0.55(+3.75%) |
Jun 03, 2009 | 14.59 | 14.73 | 14.44 | 14.57 | 3,991,676 | -0.09(-0.60%) |
Jun 02, 2009 | 14.85 | 14.94 | 14.57 | 14.66 | 7,900,740 | -0.25(-1.68%) |
Jun 01, 2009 | 14.98 | 15.27 | 14.75 | 14.91 | 6,574,000 | +0.15(+1.00%) |
May 29, 2009 | 14.56 | 14.99 | 14.37 | 14.76 | 3,484,215 | +0.32(+2.25%) |
May 28, 2009 | 14.55 | 14.65 | 14.02 | 14.44 | 9,996,516 | +0.07(+0.46%) |
May 27, 2009 | 15.10 | 15.19 | 14.32 | 14.37 | 8,599,889 | -0.85(-5.58%) |
May 26, 2009 | 14.12 | 15.22 | 14.12 | 15.22 | 5,580,824 | +0.98(+6.90%) |
May 22, 2009 | 14.54 | 14.76 | 14.24 | 14.24 | 4,553,867 | -0.13(-0.87%) |
May 21, 2009 | 14.41 | 14.54 | 14.18 | 14.36 | 10,540,574 | -0.26(-1.77%) |
May 20, 2009 | 15.52 | 15.72 | 14.54 | 14.62 | 17,471,230 | -0.69(-4.53%) |
May 19, 2009 | 16.00 | 16.08 | 15.27 | 15.32 | 9,591,891 | -0.78(-4.82%) |
May 18, 2009 | 15.41 | 16.18 | 15.41 | 16.09 | 2,651,000 | +0.91(+5.98%) |
May 15, 2009 | 15.52 | 15.61 | 15.05 | 15.18 | 3,252,307 | -0.39(-2.51%) |
May 14, 2009 | 15.19 | 15.74 | 15.13 | 15.58 | 4,286,787 | +0.24(+1.59%) |
May 13, 2009 | 16.00 | 16.06 | 15.33 | 15.33 | 6,363,250 | -1.06(-6.44%) |
May 12, 2009 | 16.82 | 17.39 | 15.95 | 16.39 | 8,903,599 | -0.65(-3.81%) |
May 11, 2009 | 17.18 | 17.44 | 16.95 | 17.04 | 7,954,887 | -0.55(-3.11%) |
May 08, 2009 | 16.42 | 17.68 | 16.42 | 17.58 | 10,107,945 | +1.35(+8.33%) |
May 07, 2009 | 17.34 | 17.41 | 16.20 | 16.23 | 10,391,533 | -0.71(-4.18%) |
May 06, 2009 | 16.25 | 17.00 | 16.09 | 16.94 | 8,774,839 | +0.91(+5.67%) |
May 05, 2009 | 16.31 | 16.37 | 15.77 | 16.03 | 2,936,437 | -0.35(-2.12%) |
May 04, 2009 | 15.27 | 16.41 | 15.16 | 16.38 | 7,531,889 | +1.34(+8.89%) |
May 01, 2009 | 15.45 | 15.69 | 14.93 | 15.04 | 5,471,085 | -0.36(-2.35%) |
Apr 30, 2009 | 16.33 | 16.34 | 15.36 | 15.41 | 5,543,347 | -0.51(-3.20%) |
Apr 29, 2009 | 15.09 | 15.92 | 15.09 | 15.92 | 4,643,989 | +0.83(+5.53%) |
Apr 28, 2009 | 14.70 | 15.46 | 14.70 | 15.08 | 3,795,519 | +0.00(+0.00%) |
Apr 27, 2009 | 15.55 | 15.72 | 14.94 | 15.08 | 7,839,147 | -0.65(-4.13%) |
Apr 24, 2009 | 15.10 | 16.13 | 15.05 | 15.73 | 11,439,846 | +0.76(+5.08%) |
Apr 23, 2009 | 15.09 | 15.39 | 14.56 | 14.97 | 7,403,140 | -0.14(-0.93%) |
Apr 22, 2009 | 15.16 | 16.14 | 15.05 | 15.11 | 9,859,037 | -0.63(-3.99%) |
Apr 21, 2009 | 14.31 | 15.74 | 13.95 | 15.74 | 8,865,823 | +0.92(+6.23%) |
Apr 20, 2009 | 15.88 | 16.05 | 14.81 | 14.81 | 6,675,950 | -1.74(-10.49%) |
Apr 17, 2009 | 16.24 | 16.91 | 15.78 | 16.55 | 6,815,960 | +0.50(+3.13%) |
Apr 16, 2009 | 16.12 | 16.34 | 15.21 | 16.05 | 5,795,338 | +0.29(+1.83%) |
Apr 15, 2009 | 15.21 | 15.84 | 14.73 | 15.76 | 6,160,605 | +0.36(+2.35%) |
Apr 14, 2009 | 16.61 | 16.73 | 15.34 | 15.40 | 4,820,054 | -1.45(-8.59%) |
Apr 13, 2009 | 15.75 | 16.90 | 15.60 | 16.85 | 8,400,409 | +0.83(+5.16%) |
Apr 09, 2009 | 14.90 | 16.06 | 14.90 | 16.02 | 5,244,235 | +1.63(+11.35%) |
Apr 08, 2009 | 14.54 | 14.64 | 14.03 | 14.39 | 3,618,452 | -0.09(-0.61%) |
Apr 07, 2009 | 14.65 | 14.92 | 14.46 | 14.48 | 3,625,993 | -0.48(-3.21%) |
Apr 06, 2009 | 15.23 | 15.23 | 14.73 | 14.96 | 2,102,650 | -0.49(-3.20%) |
Apr 03, 2009 | 15.22 | 15.46 | 14.88 | 15.45 | 2,779,423 | +0.28(+1.85%) |
Apr 02, 2009 | 15.15 | 15.35 | 14.94 | 15.17 | 4,467,621 | +0.49(+3.37%) |
Apr 01, 2009 | 14.15 | 14.77 | 13.77 | 14.67 | 5,715,172 | +0.48(+3.38%) |
Mar 31, 2009 | 13.80 | 14.57 | 13.76 | 14.19 | 4,686,651 | +0.52(+3.78%) |
Mar 30, 2009 | 14.11 | 14.11 | 13.61 | 13.68 | 4,416,647 | -1.43(-9.44%) |
Mar 26, 2009 | 14.84 | 15.14 | 14.54 | 15.10 | 3,728,402 | +0.37(+2.51%) |
Mar 25, 2009 | 14.48 | 15.20 | 13.83 | 14.73 | 7,457,606 | +0.41(+2.83%) |
Mar 24, 2009 | 15.36 | 15.47 | 14.33 | 14.33 | 6,413,139 | -1.21(-7.79%) |
Mar 23, 2009 | 14.63 | 15.55 | 14.59 | 15.54 | 8,621,146 | +1.83(+13.36%) |
Mar 20, 2009 | 14.53 | 14.53 | 13.70 | 13.71 | 3,972,565 | -0.58(-4.03%) |
Mar 19, 2009 | 15.50 | 15.50 | 14.24 | 14.28 | 6,903,288 | -0.70(-4.68%) |
Mar 18, 2009 | 13.91 | 15.10 | 13.82 | 14.98 | 7,020,490 | +0.91(+6.45%) |
Mar 17, 2009 | 13.23 | 14.08 | 13.23 | 14.08 | 6,247,972 | +0.69(+5.19%) |
Mar 16, 2009 | 13.63 | 14.16 | 13.38 | 13.38 | 8,367,211 | +0.01(+0.11%) |
Mar 13, 2009 | 13.74 | 13.85 | 13.31 | 13.37 | 0 | -0.26(-1.90%) |
Mar 12, 2009 | 12.27 | 13.68 | 12.10 | 13.63 | 9,402,130 | +1.32(+10.74%) |
Mar 11, 2009 | 12.70 | 13.05 | 12.27 | 12.30 | 8,825,738 | -0.04(-0.30%) |
Mar 10, 2009 | 11.11 | 12.36 | 11.08 | 12.34 | 9,942,267 | +1.50(+13.83%) |
Mar 09, 2009 | 11.00 | 11.34 | 10.82 | 10.84 | 4,832,977 | -0.13(-1.21%) |
Mar 06, 2009 | 11.25 | 11.51 | 10.65 | 10.97 | 0 | -0.21(-1.85%) |
Mar 05, 2009 | 11.84 | 11.96 | 11.00 | 11.18 | 3,069,886 | -0.93(-7.68%) |
Mar 04, 2009 | 12.49 | 12.55 | 11.84 | 12.11 | 5,286,153 | -0.72(-5.64%) |
Mar 02, 2009 | 13.08 | 13.29 | 12.79 | 12.84 | 5,316,316 | -0.61(-4.51%) |
Feb 27, 2009 | 13.54 | 14.02 | 13.30 | 13.44 | 0 | -0.44(-3.14%) |
Feb 26, 2009 | 13.72 | 14.59 | 13.66 | 13.88 | 10,125,143 | +0.40(+2.96%) |
Feb 25, 2009 | 13.29 | 13.93 | 12.69 | 13.48 | 9,145,224 | +0.11(+0.83%) |
Feb 24, 2009 | 12.62 | 13.38 | 12.41 | 13.37 | 5,500,520 | +0.84(+6.72%) |
Feb 23, 2009 | 12.88 | 13.29 | 12.51 | 12.53 | 4,900,550 | -0.33(-2.53%) |
Feb 20, 2009 | 12.64 | 12.99 | 12.13 | 12.85 | 8,240,634 | +0.04(+0.35%) |
Feb 19, 2009 | 13.66 | 13.83 | 12.81 | 12.81 | 4,114,617 | -0.77(-5.66%) |
Feb 18, 2009 | 14.00 | 14.08 | 13.41 | 13.57 | 4,241,531 | -0.22(-1.61%) |
Feb 17, 2009 | 14.22 | 14.31 | 13.80 | 13.80 | 6,790,030 | -0.88(-5.99%) |
Feb 13, 2009 | 15.27 | 15.32 | 14.67 | 14.67 | 5,821,082 | -0.61(-4.01%) |
Feb 12, 2009 | 15.15 | 15.35 | 14.51 | 15.29 | 6,341,772 | -0.22(-1.43%) |
Feb 11, 2009 | 15.21 | 15.78 | 15.06 | 15.51 | 7,439,643 | +0.41(+2.74%) |
Feb 10, 2009 | 16.48 | 16.68 | 15.09 | 15.10 | 7,140,074 | -1.47(-8.87%) |
Feb 09, 2009 | 16.54 | 16.93 | 16.37 | 16.57 | 3,904,512 | +0.05(+0.31%) |
Feb 06, 2009 | 15.41 | 16.61 | 15.31 | 16.51 | 7,426,160 | +1.23(+8.07%) |
Feb 05, 2009 | 14.95 | 15.67 | 14.56 | 15.28 | 5,320,349 | +0.26(+1.72%) |
Feb 04, 2009 | 15.00 | 15.55 | 14.97 | 15.02 | 3,414,320 | +0.03(+0.20%) |
Feb 03, 2009 | 15.49 | 15.49 | 14.67 | 14.99 | 2,831,617 | -0.37(-2.40%) |
Feb 02, 2009 | 15.10 | 15.37 | 14.97 | 15.36 | 2,894,504 | +0.04(+0.29%) |
Jan 30, 2009 | 16.03 | 16.20 | 15.23 | 15.32 | 0 | -0.52(-3.27%) |
Jan 29, 2009 | 16.45 | 16.59 | 15.82 | 15.83 | 4,358,693 | -0.93(-5.55%) |
Jan 28, 2009 | 16.19 | 16.85 | 16.19 | 16.76 | 9,715,964 | +1.26(+8.15%) |
Jan 27, 2009 | 15.18 | 15.55 | 15.04 | 15.50 | 4,988,018 | +0.39(+2.59%) |
Jan 26, 2009 | 15.49 | 15.91 | 14.94 | 15.11 | 6,001,610 | -0.24(-1.54%) |
Jan 23, 2009 | 14.54 | 15.41 | 14.37 | 15.35 | 6,330,527 | +0.37(+2.47%) |
Jan 22, 2009 | 15.87 | 15.87 | 14.71 | 14.98 | 4,987,384 | -1.03(-6.46%) |
Jan 21, 2009 | 15.39 | 16.03 | 14.75 | 16.01 | 7,070,191 | +1.05(+7.01%) |
Jan 20, 2009 | 16.42 | 16.44 | 14.96 | 14.96 | 4,667,004 | -1.75(-10.47%) |
Jan 16, 2009 | 16.96 | 17.18 | 16.03 | 16.71 | 4,172,662 | -0.06(-0.35%) |
Jan 15, 2009 | 17.12 | 17.28 | 16.15 | 16.77 | 7,418,738 | -0.39(-2.28%) |
Jan 14, 2009 | 17.98 | 18.12 | 17.16 | 17.16 | 4,331,875 | -1.09(-5.95%) |
Jan 13, 2009 | 17.74 | 18.29 | 17.68 | 18.25 | 3,269,283 | +0.34(+1.90%) |
Jan 12, 2009 | 18.46 | 18.54 | 17.77 | 17.91 | 4,482,829 | -0.64(-3.46%) |
Jan 09, 2009 | 19.50 | 19.58 | 18.50 | 18.55 | 3,940,117 | -0.96(-4.92%) |
Jan 08, 2009 | 19.62 | 19.91 | 19.33 | 19.51 | 1,806,616 | -0.09(-0.45%) |
Jan 07, 2009 | 20.35 | 20.35 | 19.50 | 19.60 | 1,888,956 | -1.03(-5.01%) |
Jan 06, 2009 | 20.69 | 20.79 | 20.38 | 20.63 | 2,262,130 | +0.04(+0.22%) |
Jan 05, 2009 | 21.65 | 21.65 | 20.48 | 20.59 | 3,669,634 | -0.92(-4.26%) |
Jan 02, 2009 | 21.59 | 21.67 | 21.03 | 21.51 | 0 | -0.03(-0.14%) |
Jan 01, 2009 | 21.04 | 21.68 | 20.69 | 21.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.04 | 21.68 | 20.69 | 21.54 | 2,375,552 | +0.72(+3.44%) |
Dec 30, 2008 | 20.23 | 20.83 | 20.18 | 20.82 | 1,617,132 | +0.76(+3.79%) |
Dec 29, 2008 | 20.39 | 20.39 | 19.79 | 20.06 | 893,592 | -0.27(-1.34%) |
Dec 26, 2008 | 20.20 | 20.33 | 19.99 | 20.33 | 531,616 | +0.24(+1.18%) |
Dec 24, 2008 | 19.64 | 20.10 | 19.62 | 20.10 | 736,772 | +0.37(+1.87%) |
Dec 23, 2008 | 20.20 | 20.25 | 19.67 | 19.73 | 2,206,968 | -0.25(-1.26%) |
Dec 22, 2008 | 20.15 | 20.35 | 19.52 | 19.98 | 2,068,809 | -0.27(-1.31%) |
Dec 19, 2008 | 20.45 | 20.86 | 20.01 | 20.24 | 2,410,872 | -0.24(-1.15%) |
Dec 18, 2008 | 20.87 | 21.14 | 20.29 | 20.48 | 3,794,494 | -0.33(-1.60%) |
Dec 17, 2008 | 20.94 | 21.14 | 20.51 | 20.81 | 6,053,916 | +0.01(+0.04%) |
Dec 16, 2008 | 19.69 | 20.97 | 19.67 | 20.80 | 4,042,429 | +1.38(+7.11%) |
Dec 15, 2008 | 19.99 | 19.99 | 18.86 | 19.42 | 4,456,017 | -0.57(-2.84%) |
Dec 12, 2008 | 18.76 | 20.04 | 18.76 | 19.99 | 3,723,292 | +0.81(+4.24%) |
Dec 11, 2008 | 20.32 | 20.48 | 19.08 | 19.18 | 2,900,915 | -1.37(-6.68%) |
Dec 10, 2008 | 20.66 | 20.97 | 20.07 | 20.55 | 3,849,392 | +0.11(+0.54%) |
Dec 09, 2008 | 21.51 | 21.76 | 20.30 | 20.44 | 4,175,966 | -1.12(-5.21%) |
Dec 08, 2008 | 21.79 | 21.79 | 21.17 | 21.57 | 2,851,072 | +0.37(+1.74%) |
Dec 05, 2008 | 19.73 | 21.26 | 19.09 | 21.20 | 7,873,825 | +1.03(+5.13%) |
Dec 04, 2008 | 20.18 | 21.18 | 19.76 | 20.16 | 5,633,948 | -0.38(-1.87%) |
Dec 03, 2008 | 19.56 | 20.68 | 19.24 | 20.55 | 4,339,530 | +0.70(+3.54%) |
Dec 02, 2008 | 18.94 | 19.89 | 18.48 | 19.84 | 6,548,962 | +1.53(+8.35%) |