Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.76 | 19.43 | 19.43 | 19.43 | 1,627,302 | +0.54(+2.87%) |
Dec 30, 2009 | 18.38 | 18.94 | 18.34 | 18.89 | 1,559,125 | +0.47(+2.53%) |
Dec 29, 2009 | 18.19 | 18.55 | 18.08 | 18.42 | 3,689,400 | +0.31(+1.69%) |
Dec 28, 2009 | 18.88 | 18.97 | 17.74 | 18.12 | 2,875,700 | -0.89(-4.68%) |
Dec 24, 2009 | 18.94 | 19.08 | 18.85 | 19.01 | 300,095 | +0.05(+0.24%) |
Dec 23, 2009 | 19.18 | 19.24 | 18.85 | 18.96 | 573,463 | -0.21(-1.09%) |
Dec 22, 2009 | 18.80 | 19.36 | 18.68 | 19.17 | 1,418,350 | +0.24(+1.24%) |
Dec 21, 2009 | 18.93 | 19.02 | 18.59 | 18.94 | 1,724,936 | +0.22(+1.18%) |
Dec 18, 2009 | 19.31 | 19.38 | 18.72 | 18.72 | 1,840,512 | -0.52(-2.69%) |
Dec 17, 2009 | 19.14 | 19.50 | 19.06 | 19.23 | 1,178,407 | +0.10(+0.53%) |
Dec 16, 2009 | 18.63 | 19.32 | 18.43 | 19.13 | 1,714,334 | +0.53(+2.83%) |
Dec 15, 2009 | 18.86 | 18.92 | 18.42 | 18.60 | 1,441,589 | -0.30(-1.60%) |
Dec 14, 2009 | 19.11 | 19.11 | 18.90 | 18.90 | 1,030,724 | -0.25(-1.31%) |
Dec 11, 2009 | 19.40 | 19.49 | 19.10 | 19.16 | 1,107,603 | -0.11(-0.58%) |
Dec 10, 2009 | 19.35 | 19.57 | 19.21 | 19.27 | 1,512,490 | +0.02(+0.11%) |
Dec 09, 2009 | 19.31 | 19.31 | 19.06 | 19.25 | 495,391 | -0.12(-0.61%) |
Dec 08, 2009 | 19.22 | 19.46 | 19.19 | 19.37 | 1,473,793 | -0.12(-0.60%) |
Dec 07, 2009 | 19.68 | 19.72 | 19.29 | 19.48 | 1,040,295 | -0.22(-1.12%) |
Dec 04, 2009 | 19.08 | 19.73 | 18.59 | 19.70 | 3,161,049 | -0.06(-0.28%) |
Dec 03, 2009 | 19.72 | 20.03 | 19.71 | 19.76 | 1,062,112 | -0.02(-0.08%) |
Dec 02, 2009 | 19.80 | 20.21 | 19.65 | 19.77 | 625,653 | +0.11(+0.55%) |
Dec 01, 2009 | 20.01 | 20.01 | 19.37 | 19.67 | 1,003,606 | -0.17(-0.85%) |
Nov 30, 2009 | 19.53 | 19.86 | 19.05 | 19.84 | 895,157 | +0.33(+1.68%) |
Nov 27, 2009 | 19.33 | 19.61 | 19.19 | 19.51 | 515,052 | -0.37(-1.88%) |
Nov 25, 2009 | 20.03 | 20.15 | 19.86 | 19.88 | 483,921 | -0.24(-1.17%) |
Nov 24, 2009 | 20.21 | 20.26 | 19.86 | 20.12 | 1,969,073 | -0.15(-0.73%) |
Nov 23, 2009 | 20.19 | 20.36 | 19.90 | 20.27 | 758,806 | +0.40(+2.04%) |
Nov 20, 2009 | 20.19 | 20.43 | 19.79 | 19.86 | 774,490 | -0.14(-0.72%) |
Nov 19, 2009 | 20.64 | 20.71 | 19.93 | 20.00 | 785,681 | -0.73(-3.53%) |
Nov 18, 2009 | 20.91 | 21.05 | 20.64 | 20.74 | 617,401 | -0.08(-0.37%) |
Nov 17, 2009 | 20.29 | 20.81 | 20.11 | 20.81 | 2,286,401 | +0.52(+2.57%) |
Nov 16, 2009 | 20.38 | 20.51 | 20.27 | 20.29 | 1,074,486 | +0.06(+0.28%) |
Nov 13, 2009 | 20.63 | 20.72 | 20.14 | 20.24 | 922,398 | -0.42(-2.06%) |
Nov 12, 2009 | 20.73 | 20.84 | 20.57 | 20.66 | 1,179,470 | -0.01(-0.05%) |
Nov 11, 2009 | 20.88 | 21.44 | 20.61 | 20.67 | 1,229,639 | +0.13(+0.65%) |
Nov 10, 2009 | 20.14 | 20.62 | 19.98 | 20.54 | 921,823 | +0.42(+2.11%) |
Nov 09, 2009 | 19.71 | 20.12 | 19.62 | 20.11 | 1,204,792 | +0.69(+3.56%) |
Nov 06, 2009 | 19.33 | 19.56 | 19.15 | 19.42 | 998,723 | -0.05(-0.24%) |
Nov 05, 2009 | 19.11 | 19.47 | 18.98 | 19.47 | 856,901 | +0.56(+2.98%) |
Nov 04, 2009 | 19.38 | 19.54 | 18.81 | 18.90 | 1,365,970 | -0.37(-1.91%) |
Nov 03, 2009 | 19.20 | 19.59 | 19.08 | 19.27 | 1,554,048 | -0.22(-1.13%) |
Nov 02, 2009 | 19.36 | 19.52 | 18.99 | 19.49 | 1,342,972 | +0.17(+0.90%) |
Oct 30, 2009 | 19.18 | 19.58 | 19.06 | 19.32 | 1,543,405 | -0.05(-0.24%) |
Oct 29, 2009 | 19.24 | 19.69 | 18.69 | 19.37 | 2,046,667 | +0.35(+1.86%) |
Oct 28, 2009 | 20.18 | 20.46 | 18.77 | 19.01 | 2,554,593 | -0.79(-4.01%) |
Oct 27, 2009 | 20.47 | 20.50 | 19.56 | 19.81 | 3,441,629 | -0.57(-2.81%) |
Oct 26, 2009 | 20.67 | 20.95 | 20.33 | 20.38 | 1,538,449 | -0.28(-1.36%) |
Oct 23, 2009 | 20.78 | 20.80 | 20.56 | 20.66 | 1,003,098 | -0.11(-0.54%) |
Oct 22, 2009 | 20.72 | 20.87 | 20.33 | 20.77 | 2,000,364 | -0.05(-0.22%) |
Oct 21, 2009 | 21.28 | 21.56 | 20.77 | 20.82 | 1,126,953 | -0.47(-2.21%) |
Oct 20, 2009 | 21.06 | 21.29 | 20.87 | 21.29 | 1,773,992 | +0.19(+0.90%) |
Oct 19, 2009 | 21.63 | 21.64 | 20.90 | 21.10 | 1,825,453 | -0.37(-1.72%) |
Oct 16, 2009 | 21.74 | 21.79 | 21.40 | 21.47 | 1,269,978 | -0.43(-1.96%) |
Oct 15, 2009 | 21.21 | 22.25 | 20.79 | 21.90 | 9,236,662 | -0.25(-1.11%) |
Oct 14, 2009 | 21.36 | 22.14 | 21.33 | 22.14 | 1,407,685 | +1.16(+5.54%) |
Oct 13, 2009 | 20.98 | 21.24 | 20.93 | 20.98 | 1,222,343 | -0.20(-0.97%) |
Oct 12, 2009 | 21.20 | 21.71 | 20.88 | 21.19 | 2,113,113 | -0.26(-1.19%) |
Oct 09, 2009 | 21.73 | 21.75 | 21.28 | 21.44 | 1,175,560 | -0.19(-0.90%) |
Oct 08, 2009 | 22.51 | 22.84 | 21.28 | 21.64 | 2,402,991 | -0.65(-2.92%) |
Oct 07, 2009 | 21.75 | 22.46 | 21.68 | 22.29 | 2,276,787 | +0.53(+2.42%) |
Oct 06, 2009 | 21.12 | 22.00 | 21.03 | 21.76 | 1,806,196 | +0.94(+4.52%) |
Oct 05, 2009 | 20.39 | 21.02 | 20.23 | 20.82 | 1,642,456 | +0.47(+2.31%) |
Oct 02, 2009 | 20.46 | 20.90 | 20.14 | 20.35 | 2,623,249 | -0.38(-1.83%) |
Oct 01, 2009 | 21.11 | 21.36 | 20.69 | 20.73 | 2,122,406 | -0.41(-1.96%) |
Sep 30, 2009 | 21.77 | 21.77 | 20.81 | 21.14 | 2,526,881 | -0.43(-2.02%) |
Sep 29, 2009 | 20.85 | 21.85 | 20.61 | 21.58 | 4,427,001 | +1.65(+8.27%) |
Sep 28, 2009 | 19.49 | 20.45 | 19.38 | 19.93 | 2,473,373 | +0.50(+2.55%) |
Sep 25, 2009 | 19.31 | 19.61 | 19.16 | 19.43 | 2,118,991 | -0.07(-0.37%) |
Sep 24, 2009 | 19.72 | 19.98 | 19.39 | 19.50 | 2,562,087 | -0.14(-0.70%) |
Sep 23, 2009 | 19.93 | 20.19 | 19.62 | 19.64 | 2,048,914 | -0.08(-0.42%) |
Sep 22, 2009 | 19.27 | 19.90 | 19.27 | 19.72 | 1,714,185 | +0.53(+2.77%) |
Sep 21, 2009 | 18.83 | 19.49 | 17.31 | 19.19 | 1,579,634 | +0.28(+1.46%) |
Sep 18, 2009 | 19.34 | 19.51 | 18.83 | 18.91 | 2,801,938 | -0.38(-1.96%) |
Sep 17, 2009 | 19.47 | 20.07 | 19.26 | 19.29 | 1,412,329 | +0.20(+1.05%) |
Sep 16, 2009 | 19.46 | 19.51 | 19.03 | 19.09 | 2,276,799 | -0.36(-1.84%) |
Sep 15, 2009 | 19.92 | 19.92 | 19.00 | 19.45 | 1,691,615 | -0.43(-2.16%) |
Sep 14, 2009 | 19.91 | 20.05 | 19.73 | 19.88 | 727,311 | -0.26(-1.27%) |
Sep 11, 2009 | 20.14 | 20.32 | 19.70 | 20.14 | 1,857,350 | +0.22(+1.10%) |
Sep 10, 2009 | 19.43 | 19.96 | 19.23 | 19.92 | 2,911,099 | +0.84(+4.43%) |
Sep 09, 2009 | 19.29 | 19.31 | 18.82 | 19.07 | 6,104,772 | -0.89(-4.44%) |
Sep 08, 2009 | 19.75 | 20.03 | 19.57 | 19.96 | 1,232,074 | +0.46(+2.36%) |
Sep 04, 2009 | 20.02 | 20.10 | 19.45 | 19.50 | 1,939,628 | -0.35(-1.78%) |
Sep 03, 2009 | 19.55 | 19.96 | 19.33 | 19.85 | 2,409,715 | +0.47(+2.40%) |
Sep 02, 2009 | 18.99 | 19.50 | 18.77 | 19.39 | 2,698,090 | +0.29(+1.53%) |
Sep 01, 2009 | 19.82 | 20.13 | 19.07 | 19.09 | 2,245,662 | -0.80(-4.01%) |
Aug 31, 2009 | 19.58 | 20.03 | 19.58 | 19.89 | 1,566,728 | +0.01(+0.03%) |
Aug 28, 2009 | 20.29 | 20.36 | 19.58 | 19.89 | 1,059,755 | -0.17(-0.84%) |
Aug 27, 2009 | 19.98 | 20.46 | 19.58 | 20.06 | 1,734,370 | +0.23(+1.16%) |
Aug 26, 2009 | 19.26 | 19.89 | 19.13 | 19.83 | 3,053,511 | +0.56(+2.90%) |
Aug 25, 2009 | 19.21 | 19.32 | 18.43 | 19.27 | 1,995,386 | -0.02(-0.08%) |
Aug 24, 2009 | 20.12 | 20.38 | 19.07 | 19.28 | 1,539,704 | -0.77(-3.83%) |
Aug 21, 2009 | 20.26 | 20.41 | 19.94 | 20.05 | 1,627,294 | -0.01(-0.05%) |
Aug 20, 2009 | 19.08 | 20.07 | 19.08 | 20.06 | 1,520,689 | +0.25(+1.24%) |
Aug 19, 2009 | 19.02 | 19.88 | 18.62 | 19.82 | 1,175,499 | +0.38(+1.95%) |
Aug 18, 2009 | 18.74 | 19.56 | 18.59 | 19.44 | 1,337,967 | +0.90(+4.83%) |
Aug 17, 2009 | 18.90 | 18.99 | 18.16 | 18.54 | 1,421,240 | -0.85(-4.38%) |
Aug 14, 2009 | 19.36 | 19.41 | 19.04 | 19.39 | 497,003 | -0.11(-0.58%) |
Aug 13, 2009 | 19.47 | 19.50 | 18.42 | 19.50 | 1,013,253 | +0.19(+0.98%) |
Aug 12, 2009 | 19.33 | 19.53 | 19.21 | 19.31 | 748,760 | -0.08(-0.42%) |
Aug 11, 2009 | 19.48 | 19.66 | 19.15 | 19.40 | 699,816 | -0.27(-1.35%) |
Aug 10, 2009 | 19.67 | 19.75 | 19.34 | 19.66 | 806,464 | -0.06(-0.29%) |
Aug 07, 2009 | 19.15 | 19.75 | 18.93 | 19.72 | 995,265 | +0.78(+4.14%) |
Aug 06, 2009 | 19.23 | 19.28 | 18.85 | 18.94 | 1,069,611 | -0.20(-1.04%) |
Aug 05, 2009 | 19.05 | 19.45 | 18.89 | 19.14 | 1,458,915 | +0.03(+0.13%) |
Aug 04, 2009 | 18.94 | 19.43 | 18.71 | 19.11 | 1,210,099 | -0.01(-0.03%) |
Aug 03, 2009 | 19.19 | 19.65 | 18.83 | 19.11 | 2,215,013 | +0.18(+0.97%) |
Jul 31, 2009 | 18.91 | 19.03 | 18.29 | 18.93 | 2,340,681 | +0.01(+0.03%) |
Jul 30, 2009 | 17.87 | 19.14 | 17.27 | 18.93 | 3,776,905 | +1.27(+7.19%) |
Jul 29, 2009 | 16.63 | 18.14 | 16.57 | 17.66 | 5,866,861 | +2.02(+12.89%) |
Jul 28, 2009 | 16.22 | 16.43 | 15.62 | 15.64 | 1,493,153 | -0.79(-4.83%) |
Jul 27, 2009 | 16.36 | 16.58 | 16.27 | 16.43 | 1,269,382 | +0.02(+0.12%) |
Jul 24, 2009 | 16.07 | 16.42 | 15.61 | 16.41 | 254 | +0.17(+1.07%) |
Jul 23, 2009 | 15.91 | 16.30 | 15.61 | 16.24 | 1,499,558 | +0.33(+2.09%) |
Jul 22, 2009 | 15.46 | 15.94 | 15.38 | 15.91 | 1,076,522 | +0.36(+2.30%) |
Jul 21, 2009 | 15.17 | 15.58 | 15.07 | 15.55 | 1,050,227 | +0.37(+2.46%) |
Jul 20, 2009 | 15.06 | 15.25 | 15.06 | 15.17 | 666,480 | +0.11(+0.75%) |
Jul 17, 2009 | 14.84 | 15.31 | 14.84 | 15.06 | 786,426 | +0.13(+0.86%) |
Jul 16, 2009 | 14.97 | 15.00 | 14.74 | 14.93 | 1,222,579 | -0.22(-1.45%) |
Jul 15, 2009 | 14.95 | 15.25 | 14.48 | 15.15 | 1,921,217 | +0.36(+2.42%) |
Jul 14, 2009 | 14.63 | 14.95 | 14.54 | 14.80 | 813,453 | +0.05(+0.31%) |
Jul 13, 2009 | 13.90 | 14.76 | 13.90 | 14.75 | 1,054,184 | +0.89(+6.42%) |
Jul 10, 2009 | 13.59 | 13.98 | 13.53 | 13.86 | 676,331 | +0.07(+0.52%) |
Jul 09, 2009 | 13.79 | 13.98 | 13.68 | 13.79 | 569,073 | +0.18(+1.32%) |
Jul 08, 2009 | 13.43 | 13.69 | 13.25 | 13.61 | 1,493,018 | +0.25(+1.84%) |
Jul 07, 2009 | 13.51 | 13.75 | 13.35 | 13.36 | 1,147,940 | -0.19(-1.40%) |
Jul 06, 2009 | 13.46 | 13.62 | 13.20 | 13.55 | 1,428,935 | +0.02(+0.15%) |
Jul 02, 2009 | 14.00 | 14.05 | 13.40 | 13.53 | 891,772 | -0.54(-3.85%) |
Jul 01, 2009 | 13.81 | 14.21 | 13.78 | 14.07 | 1,822,233 | +0.30(+2.15%) |
Jun 30, 2009 | 13.55 | 13.86 | 13.37 | 13.78 | 1,102,970 | +0.26(+1.93%) |
Jun 29, 2009 | 13.90 | 13.95 | 13.49 | 13.52 | 1,337,342 | -0.28(-2.04%) |
Jun 26, 2009 | 13.82 | 14.04 | 13.69 | 13.80 | 1,712,689 | -0.11(-0.81%) |
Jun 25, 2009 | 13.28 | 13.91 | 13.06 | 13.91 | 2,897,138 | +0.21(+1.53%) |
Jun 24, 2009 | 13.38 | 13.85 | 13.29 | 13.70 | 1,041,839 | +0.43(+3.24%) |
Jun 23, 2009 | 13.37 | 13.38 | 12.90 | 13.27 | 2,231,499 | -0.04(-0.31%) |
Jun 22, 2009 | 13.93 | 14.15 | 13.30 | 13.31 | 1,708,560 | -0.93(-6.54%) |
Jun 19, 2009 | 13.85 | 14.28 | 13.76 | 14.24 | 1,433,374 | +0.43(+3.11%) |
Jun 18, 2009 | 13.50 | 13.90 | 13.31 | 13.81 | 1,679,537 | +0.40(+3.02%) |
Jun 17, 2009 | 13.95 | 14.07 | 13.34 | 13.41 | 1,786,740 | -0.52(-3.71%) |
Jun 16, 2009 | 14.46 | 14.65 | 13.90 | 13.93 | 1,106,714 | -0.23(-1.64%) |
Jun 15, 2009 | 14.07 | 14.41 | 14.02 | 14.16 | 1,092,721 | -0.11(-0.77%) |
Jun 12, 2009 | 14.65 | 14.65 | 13.89 | 14.27 | 2,330,517 | -0.36(-2.48%) |
Jun 11, 2009 | 14.86 | 14.97 | 14.32 | 14.63 | 1,581,129 | -0.17(-1.18%) |
Jun 10, 2009 | 15.02 | 15.08 | 14.39 | 14.81 | 1,474,299 | -0.11(-0.72%) |
Jun 09, 2009 | 14.84 | 15.25 | 14.70 | 14.91 | 1,401,490 | +0.13(+0.87%) |
Jun 08, 2009 | 14.96 | 14.99 | 14.65 | 14.79 | 891,831 | -0.34(-2.23%) |
Jun 05, 2009 | 14.91 | 15.20 | 14.68 | 15.12 | 1,503,900 | +0.35(+2.36%) |
Jun 04, 2009 | 14.22 | 14.90 | 13.79 | 14.77 | 1,969,106 | +0.73(+5.17%) |
Jun 03, 2009 | 13.89 | 14.12 | 13.60 | 14.05 | 5,304,434 | -0.28(-1.96%) |
Jun 02, 2009 | 14.19 | 14.43 | 14.08 | 14.33 | 1,112,339 | +0.07(+0.47%) |
Jun 01, 2009 | 14.74 | 14.74 | 14.18 | 14.26 | 1,840,804 | -0.21(-1.45%) |
May 29, 2009 | 14.27 | 14.47 | 13.98 | 14.47 | 1,289,621 | +0.25(+1.73%) |
May 28, 2009 | 13.44 | 14.24 | 13.36 | 14.23 | 2,454,086 | +0.94(+7.05%) |
May 27, 2009 | 14.11 | 14.24 | 13.22 | 13.29 | 2,427,459 | -1.03(-7.22%) |
May 26, 2009 | 13.71 | 14.33 | 13.64 | 14.32 | 1,102,708 | +0.49(+3.55%) |
May 22, 2009 | 13.97 | 14.16 | 13.74 | 13.83 | 743,377 | +0.01(+0.07%) |
May 21, 2009 | 14.08 | 14.21 | 13.58 | 13.82 | 1,310,451 | -0.47(-3.26%) |
May 20, 2009 | 15.03 | 15.12 | 14.15 | 14.29 | 2,260,752 | -0.40(-2.72%) |
May 19, 2009 | 15.38 | 15.38 | 14.63 | 14.69 | 1,632,824 | -0.65(-4.24%) |
May 18, 2009 | 14.05 | 15.53 | 13.84 | 15.34 | 2,252,401 | +1.53(+11.04%) |
May 15, 2009 | 14.22 | 14.22 | 13.76 | 13.81 | 1,987,657 | -0.50(-3.50%) |
May 14, 2009 | 14.20 | 14.69 | 14.20 | 14.31 | 1,914,798 | +0.28(+2.01%) |
May 13, 2009 | 14.68 | 14.78 | 14.00 | 14.03 | 1,495,594 | -1.04(-6.92%) |
May 12, 2009 | 15.44 | 15.51 | 14.70 | 15.08 | 1,487,051 | -0.11(-0.74%) |
May 11, 2009 | 15.37 | 16.66 | 15.15 | 15.19 | 1,603,780 | -1.64(-9.73%) |
May 08, 2009 | 16.14 | 16.89 | 15.28 | 16.83 | 2,373,732 | +1.21(+7.73%) |
May 07, 2009 | 16.45 | 16.62 | 15.53 | 15.62 | 1,908,131 | -0.61(-3.75%) |
May 06, 2009 | 16.36 | 16.50 | 15.40 | 16.23 | 2,005,586 | -0.02(-0.13%) |
May 05, 2009 | 15.72 | 16.33 | 15.48 | 16.25 | 2,112,402 | +0.32(+2.02%) |
May 04, 2009 | 14.38 | 15.96 | 14.32 | 15.93 | 2,834,890 | +1.73(+12.18%) |
May 01, 2009 | 13.91 | 14.28 | 13.90 | 14.20 | 1,588,820 | +0.23(+1.61%) |
Apr 30, 2009 | 15.10 | 15.13 | 13.88 | 13.97 | 2,181,978 | -0.84(-5.67%) |
Apr 29, 2009 | 14.73 | 14.82 | 14.18 | 14.81 | 3,077,874 | +0.37(+2.55%) |
Apr 28, 2009 | 14.81 | 15.47 | 14.07 | 14.44 | 6,440,632 | -1.57(-9.81%) |
Apr 27, 2009 | 16.31 | 16.89 | 15.85 | 16.01 | 1,630,282 | -0.48(-2.92%) |
Apr 24, 2009 | 15.92 | 16.67 | 15.18 | 16.49 | 2,242,598 | +0.64(+4.04%) |
Apr 23, 2009 | 16.22 | 16.22 | 15.29 | 15.85 | 1,721,779 | -0.07(-0.42%) |
Apr 22, 2009 | 16.55 | 17.02 | 15.79 | 15.92 | 1,770,707 | -1.10(-6.46%) |
Apr 21, 2009 | 15.80 | 17.05 | 15.39 | 17.02 | 2,248,337 | +0.88(+5.42%) |
Apr 20, 2009 | 16.43 | 17.01 | 16.15 | 16.15 | 1,519,261 | -0.97(-5.65%) |
Apr 17, 2009 | 17.26 | 17.33 | 16.87 | 17.11 | 1,421,586 | -0.08(-0.45%) |
Apr 16, 2009 | 17.29 | 17.45 | 16.98 | 17.19 | 1,660,257 | -0.07(-0.39%) |
Apr 15, 2009 | 16.11 | 17.26 | 15.98 | 17.26 | 1,306,781 | +0.97(+5.94%) |
Apr 14, 2009 | 16.21 | 16.60 | 15.98 | 16.29 | 2,662,017 | +0.52(+3.31%) |
Apr 13, 2009 | 15.35 | 15.86 | 15.23 | 15.77 | 1,246,584 | +0.10(+0.65%) |
Apr 09, 2009 | 15.23 | 15.68 | 15.08 | 15.67 | 3,685,420 | +1.05(+7.22%) |
Apr 08, 2009 | 14.43 | 14.72 | 14.04 | 14.61 | 885,750 | +0.28(+1.93%) |
Apr 07, 2009 | 15.11 | 15.11 | 14.32 | 14.33 | 1,717,171 | -0.93(-6.10%) |
Apr 06, 2009 | 15.36 | 15.65 | 15.10 | 15.27 | 1,158,863 | -0.56(-3.53%) |
Apr 03, 2009 | 14.91 | 15.84 | 14.91 | 15.82 | 1,895,129 | +0.73(+4.81%) |
Apr 02, 2009 | 14.95 | 15.32 | 14.76 | 15.10 | 3,239,379 | +0.15(+1.03%) |
Apr 01, 2009 | 15.39 | 15.39 | 14.41 | 14.94 | 1,517,612 | -0.10(-0.68%) |
Mar 31, 2009 | 14.43 | 15.10 | 14.24 | 15.05 | 1,594,156 | +0.76(+5.34%) |
Mar 30, 2009 | 14.65 | 14.79 | 14.27 | 14.28 | 1,241,769 | -1.45(-9.24%) |
Mar 26, 2009 | 15.65 | 15.84 | 15.31 | 15.74 | 2,040,721 | +0.38(+2.50%) |
Mar 25, 2009 | 14.86 | 15.40 | 14.33 | 15.35 | 1,752,697 | +0.69(+4.68%) |
Mar 24, 2009 | 15.74 | 15.93 | 14.64 | 14.67 | 2,191,455 | -1.36(-8.49%) |
Mar 23, 2009 | 14.65 | 16.04 | 14.55 | 16.03 | 2,667,736 | +1.87(+13.23%) |
Mar 20, 2009 | 13.30 | 14.50 | 13.30 | 14.16 | 2,759,385 | +0.30(+2.14%) |
Mar 19, 2009 | 14.64 | 14.64 | 13.45 | 13.86 | 2,421,427 | -0.45(-3.11%) |
Mar 18, 2009 | 13.89 | 14.49 | 13.44 | 14.30 | 4,306,187 | +0.07(+0.47%) |
Mar 17, 2009 | 13.59 | 14.27 | 13.51 | 14.24 | 4,352,763 | +0.66(+4.86%) |
Mar 16, 2009 | 14.69 | 14.71 | 13.47 | 13.58 | 1,950,891 | -0.91(-6.25%) |
Mar 13, 2009 | 13.97 | 14.59 | 13.77 | 14.48 | 0 | +0.56(+4.04%) |
Mar 12, 2009 | 13.26 | 14.05 | 13.02 | 13.92 | 2,888,960 | +0.68(+5.10%) |
Mar 11, 2009 | 12.98 | 13.39 | 12.30 | 13.24 | 2,077,780 | +0.64(+5.08%) |
Mar 10, 2009 | 11.21 | 12.61 | 11.20 | 12.60 | 3,176,249 | +1.77(+16.29%) |
Mar 09, 2009 | 10.55 | 11.08 | 10.52 | 10.84 | 3,112,786 | -0.08(-0.75%) |
Mar 06, 2009 | 11.72 | 11.76 | 10.55 | 10.92 | 0 | -0.79(-6.73%) |
Mar 05, 2009 | 12.01 | 12.21 | 11.47 | 11.71 | 2,065,132 | -0.57(-4.67%) |
Mar 04, 2009 | 12.54 | 12.72 | 12.12 | 12.28 | 3,185,743 | +0.16(+1.35%) |
Mar 02, 2009 | 12.48 | 12.49 | 11.88 | 12.12 | 1,840,055 | -0.31(-2.47%) |
Feb 27, 2009 | 13.22 | 13.60 | 12.42 | 12.43 | 0 | -0.85(-6.40%) |
Feb 26, 2009 | 14.52 | 14.52 | 13.18 | 13.28 | 1,895,139 | -0.99(-6.93%) |
Feb 25, 2009 | 14.33 | 14.65 | 13.95 | 14.26 | 1,313,744 | -0.34(-2.31%) |
Feb 24, 2009 | 13.36 | 14.64 | 13.02 | 14.60 | 2,250,713 | +1.31(+9.86%) |
Feb 23, 2009 | 14.46 | 14.48 | 13.26 | 13.29 | 1,665,099 | -1.06(-7.38%) |
Feb 20, 2009 | 13.47 | 14.59 | 13.31 | 14.35 | 2,657,149 | +0.48(+3.47%) |
Feb 19, 2009 | 14.56 | 15.08 | 13.84 | 13.87 | 1,629,624 | -0.52(-3.63%) |
Feb 18, 2009 | 14.45 | 15.05 | 14.28 | 14.39 | 1,671,211 | -0.03(-0.21%) |
Feb 17, 2009 | 15.40 | 15.40 | 14.10 | 14.42 | 2,230,217 | -0.59(-3.95%) |
Feb 13, 2009 | 15.25 | 15.43 | 14.94 | 15.02 | 1,579,638 | -0.36(-2.36%) |
Feb 12, 2009 | 14.85 | 15.41 | 14.85 | 15.38 | 1,753,178 | -0.10(-0.66%) |
Feb 11, 2009 | 15.41 | 15.68 | 15.20 | 15.48 | 2,175,321 | +0.38(+2.54%) |
Feb 10, 2009 | 15.77 | 15.95 | 14.93 | 15.10 | 2,206,757 | -0.85(-5.36%) |
Feb 09, 2009 | 15.97 | 16.13 | 15.70 | 15.95 | 1,288,421 | -0.08(-0.51%) |
Feb 06, 2009 | 15.92 | 16.35 | 15.62 | 16.03 | 2,417,681 | +0.06(+0.35%) |
Feb 05, 2009 | 14.59 | 16.18 | 14.53 | 15.98 | 2,903,213 | +1.28(+8.70%) |
Feb 04, 2009 | 13.56 | 15.33 | 13.56 | 14.70 | 7,745,657 | +1.34(+10.04%) |
Feb 03, 2009 | 13.18 | 13.42 | 12.88 | 13.36 | 2,456,392 | +0.28(+2.11%) |
Feb 02, 2009 | 13.35 | 13.47 | 12.85 | 13.08 | 1,772,280 | -0.48(-3.55%) |
Jan 30, 2009 | 13.73 | 13.86 | 13.31 | 13.56 | 0 | -0.08(-0.60%) |
Jan 29, 2009 | 13.50 | 14.07 | 13.31 | 13.64 | 2,458,526 | -0.04(-0.26%) |
Jan 28, 2009 | 12.84 | 13.86 | 11.75 | 13.68 | 1,929,645 | +1.30(+10.50%) |
Jan 27, 2009 | 12.21 | 12.43 | 11.69 | 12.38 | 1,087,762 | +0.18(+1.51%) |
Jan 26, 2009 | 12.99 | 13.18 | 11.99 | 12.20 | 1,466,235 | -0.76(-5.85%) |
Jan 23, 2009 | 11.69 | 12.97 | 11.28 | 12.95 | 1,535,653 | +0.71(+5.81%) |
Jan 22, 2009 | 12.12 | 12.74 | 11.59 | 12.24 | 2,171,098 | -0.31(-2.49%) |
Jan 21, 2009 | 12.32 | 12.77 | 11.81 | 12.55 | 2,378,363 | +0.47(+3.90%) |
Jan 20, 2009 | 12.59 | 12.91 | 11.97 | 12.08 | 2,850,542 | -0.73(-5.71%) |
Jan 16, 2009 | 14.28 | 14.28 | 12.39 | 12.81 | 1,653,363 | +0.14(+1.09%) |
Jan 15, 2009 | 12.76 | 13.39 | 11.84 | 12.68 | 2,864,525 | -0.08(-0.64%) |
Jan 14, 2009 | 12.97 | 13.06 | 12.50 | 12.76 | 2,258,890 | -0.52(-3.93%) |
Jan 13, 2009 | 12.81 | 13.50 | 12.77 | 13.28 | 1,439,342 | +0.34(+2.65%) |
Jan 12, 2009 | 13.47 | 13.49 | 12.74 | 12.94 | 1,174,809 | -0.48(-3.55%) |
Jan 09, 2009 | 13.77 | 13.82 | 13.21 | 13.41 | 1,051,994 | -0.28(-2.06%) |
Jan 08, 2009 | 13.97 | 14.23 | 13.57 | 13.69 | 1,931,327 | -0.51(-3.57%) |
Jan 07, 2009 | 14.77 | 14.84 | 13.81 | 14.20 | 3,044,447 | -1.07(-7.04%) |
Jan 06, 2009 | 14.66 | 15.59 | 14.62 | 15.28 | 2,667,047 | +0.61(+4.15%) |
Jan 05, 2009 | 14.99 | 15.29 | 14.51 | 14.67 | 1,540,780 | -0.54(-3.57%) |
Jan 02, 2009 | 15.19 | 15.29 | 14.69 | 15.21 | 0 | -0.01(-0.07%) |