Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.91 | 24.07 | 23.37 | 23.61 | 2,011,461 | -0.23(-0.97%) |
Sep 29, 2009 | 23.58 | 23.99 | 23.58 | 23.84 | 1,444,302 | -0.01(-0.04%) |
Sep 28, 2009 | 23.11 | 23.99 | 23.07 | 23.85 | 1,289,040 | +0.76(+3.28%) |
Sep 25, 2009 | 23.11 | 23.38 | 22.83 | 23.09 | 1,260,896 | -0.12(-0.54%) |
Sep 24, 2009 | 23.95 | 24.06 | 22.68 | 23.22 | 1,431,823 | -0.56(-2.36%) |
Sep 23, 2009 | 24.48 | 24.54 | 23.77 | 23.78 | 1,057,563 | -0.52(-2.13%) |
Sep 22, 2009 | 24.71 | 24.96 | 24.25 | 24.30 | 1,569,767 | -0.15(-0.62%) |
Sep 21, 2009 | 24.82 | 24.82 | 24.02 | 24.45 | 1,222,774 | -0.61(-2.42%) |
Sep 18, 2009 | 25.15 | 25.32 | 24.73 | 25.05 | 1,289,407 | +0.00(+0.00%) |
Sep 17, 2009 | 25.55 | 26.02 | 25.05 | 25.05 | 1,498,406 | +0.05(+0.21%) |
Sep 16, 2009 | 25.21 | 25.67 | 24.73 | 25.00 | 3,241,149 | +0.24(+0.97%) |
Sep 15, 2009 | 24.98 | 25.05 | 24.53 | 24.76 | 3,244,521 | -0.34(-1.35%) |
Sep 14, 2009 | 24.40 | 25.26 | 24.26 | 25.10 | 1,996,566 | +0.53(+2.18%) |
Sep 11, 2009 | 25.05 | 25.42 | 24.15 | 24.56 | 2,617,045 | -0.34(-1.36%) |
Sep 10, 2009 | 23.79 | 24.95 | 23.79 | 24.90 | 1,901,515 | +1.03(+4.33%) |
Sep 09, 2009 | 23.39 | 24.07 | 23.02 | 23.87 | 2,488,087 | +0.57(+2.45%) |
Sep 08, 2009 | 23.33 | 23.89 | 23.26 | 23.30 | 2,088,122 | +0.12(+0.54%) |
Sep 04, 2009 | 22.29 | 23.22 | 22.13 | 23.17 | 2,265,464 | +0.90(+4.04%) |
Sep 03, 2009 | 21.29 | 22.34 | 21.28 | 22.27 | 1,788,639 | +1.07(+5.04%) |
Sep 02, 2009 | 21.36 | 21.61 | 21.05 | 21.20 | 1,618,502 | -0.12(-0.54%) |
Sep 01, 2009 | 21.26 | 21.84 | 21.10 | 21.32 | 2,114,605 | +0.02(+0.08%) |
Aug 31, 2009 | 22.09 | 22.09 | 21.09 | 21.30 | 2,184,030 | -0.97(-4.36%) |
Aug 28, 2009 | 21.12 | 22.43 | 21.12 | 22.27 | 2,587,569 | +1.22(+5.80%) |
Aug 27, 2009 | 20.62 | 21.10 | 20.05 | 21.05 | 1,099,345 | +0.39(+1.90%) |
Aug 26, 2009 | 20.79 | 20.81 | 20.30 | 20.66 | 1,219,952 | -0.12(-0.56%) |
Aug 25, 2009 | 20.90 | 21.36 | 20.53 | 20.78 | 1,629,087 | +0.12(+0.60%) |
Aug 24, 2009 | 21.10 | 21.35 | 20.49 | 20.65 | 2,379,253 | -0.74(-3.46%) |
Aug 21, 2009 | 20.95 | 21.50 | 20.72 | 21.39 | 937,708 | +0.71(+3.45%) |
Aug 20, 2009 | 20.13 | 20.84 | 20.12 | 20.68 | 788,416 | +0.43(+2.11%) |
Aug 19, 2009 | 19.91 | 20.70 | 19.79 | 20.25 | 1,842,889 | +0.03(+0.13%) |
Aug 18, 2009 | 19.75 | 20.31 | 19.75 | 20.22 | 1,299,932 | +0.70(+3.61%) |
Aug 17, 2009 | 20.00 | 20.04 | 19.49 | 19.52 | 1,347,368 | -1.27(-6.13%) |
Aug 14, 2009 | 20.79 | 20.86 | 20.23 | 20.79 | 1,397,951 | -0.03(-0.13%) |
Aug 13, 2009 | 20.50 | 20.84 | 20.16 | 20.82 | 847,112 | +0.50(+2.46%) |
Aug 12, 2009 | 19.92 | 20.62 | 19.72 | 20.32 | 1,293,879 | +0.41(+2.06%) |
Aug 11, 2009 | 20.13 | 20.29 | 19.54 | 19.91 | 1,276,758 | -0.30(-1.50%) |
Aug 10, 2009 | 20.54 | 20.95 | 20.11 | 20.21 | 1,417,709 | -0.45(-2.16%) |
Aug 07, 2009 | 20.00 | 20.77 | 19.79 | 20.66 | 2,153,122 | +1.03(+5.22%) |
Aug 06, 2009 | 19.63 | 20.04 | 19.43 | 19.64 | 2,096,697 | +0.05(+0.27%) |
Aug 05, 2009 | 20.02 | 20.10 | 19.26 | 19.58 | 1,563,805 | -0.29(-1.48%) |
Aug 04, 2009 | 19.03 | 20.16 | 18.94 | 19.88 | 2,628,272 | +0.70(+3.62%) |
Aug 03, 2009 | 18.39 | 19.50 | 18.39 | 19.18 | 1,960,255 | +1.08(+5.96%) |
Jul 31, 2009 | 18.74 | 18.74 | 17.98 | 18.10 | 2,876,660 | -0.64(-3.42%) |
Jul 30, 2009 | 17.97 | 19.07 | 17.75 | 18.74 | 3,285,422 | +1.22(+6.97%) |
Jul 29, 2009 | 17.71 | 17.75 | 17.02 | 17.52 | 2,010,511 | -0.29(-1.65%) |
Jul 28, 2009 | 18.44 | 18.77 | 17.58 | 17.82 | 1,771,805 | -0.72(-3.89%) |
Jul 27, 2009 | 18.41 | 18.65 | 18.08 | 18.54 | 1,306,213 | +0.40(+2.21%) |
Jul 24, 2009 | 17.78 | 18.34 | 17.59 | 18.14 | 234 | +0.14(+0.79%) |
Jul 23, 2009 | 17.10 | 18.04 | 17.02 | 18.00 | 2,598,035 | +1.07(+6.32%) |
Jul 22, 2009 | 16.16 | 17.07 | 16.04 | 16.93 | 1,994,076 | +0.63(+3.88%) |
Jul 21, 2009 | 17.03 | 17.22 | 15.95 | 16.29 | 2,296,514 | -0.40(-2.40%) |
Jul 20, 2009 | 16.62 | 17.07 | 16.43 | 16.69 | 1,900,053 | +0.33(+2.02%) |
Jul 17, 2009 | 15.61 | 16.42 | 15.61 | 16.36 | 2,265,356 | +0.73(+4.68%) |
Jul 16, 2009 | 15.01 | 15.77 | 14.87 | 15.63 | 1,544,756 | +0.49(+3.24%) |
Jul 15, 2009 | 14.64 | 15.26 | 14.64 | 15.14 | 1,777,622 | +0.71(+4.94%) |
Jul 14, 2009 | 13.97 | 14.47 | 13.93 | 14.43 | 1,444,164 | +0.50(+3.58%) |
Jul 13, 2009 | 13.49 | 13.94 | 13.47 | 13.93 | 1,230,572 | +0.15(+1.10%) |
Jul 10, 2009 | 13.33 | 13.89 | 13.18 | 13.78 | 1,304,376 | +0.28(+2.05%) |
Jul 09, 2009 | 13.58 | 13.99 | 13.44 | 13.50 | 1,836,993 | +0.01(+0.07%) |
Jul 08, 2009 | 13.37 | 13.74 | 13.15 | 13.49 | 2,375,837 | +0.21(+1.61%) |
Jul 07, 2009 | 13.98 | 14.02 | 13.20 | 13.28 | 1,708,331 | -0.70(-4.97%) |
Jul 06, 2009 | 14.08 | 14.23 | 13.55 | 13.98 | 1,430,667 | -0.26(-1.82%) |
Jul 02, 2009 | 14.61 | 14.61 | 14.11 | 14.23 | 930,121 | -0.59(-3.97%) |
Jul 01, 2009 | 14.43 | 15.04 | 14.43 | 14.82 | 2,386,384 | +0.46(+3.23%) |
Jun 30, 2009 | 14.24 | 14.60 | 14.06 | 14.36 | 1,428,613 | +0.05(+0.37%) |
Jun 29, 2009 | 14.54 | 14.66 | 14.21 | 14.31 | 1,776,302 | -0.24(-1.65%) |
Jun 26, 2009 | 14.55 | 14.72 | 14.39 | 14.55 | 2,641,602 | -0.21(-1.45%) |
Jun 25, 2009 | 14.47 | 14.86 | 14.39 | 14.76 | 1,942,897 | +0.70(+5.01%) |
Jun 24, 2009 | 13.72 | 14.53 | 13.61 | 14.06 | 2,270,423 | +0.47(+3.48%) |
Jun 23, 2009 | 13.89 | 14.07 | 13.23 | 13.58 | 2,291,852 | -0.18(-1.30%) |
Jun 22, 2009 | 14.61 | 14.66 | 13.74 | 13.76 | 2,535,600 | -1.03(-6.99%) |
Jun 19, 2009 | 14.93 | 15.12 | 14.64 | 14.80 | 1,728,037 | +0.03(+0.18%) |
Jun 18, 2009 | 14.97 | 15.19 | 14.53 | 14.77 | 1,883,736 | -0.33(-2.18%) |
Jun 17, 2009 | 15.62 | 15.62 | 14.73 | 15.10 | 2,706,723 | -0.50(-3.20%) |
Jun 16, 2009 | 15.29 | 16.03 | 15.21 | 15.60 | 3,692,977 | +0.48(+3.18%) |
Jun 15, 2009 | 15.80 | 15.80 | 14.93 | 15.12 | 2,815,083 | -0.87(-5.46%) |
Jun 12, 2009 | 14.71 | 16.00 | 14.71 | 15.99 | 4,991,810 | +1.19(+8.07%) |
Jun 11, 2009 | 14.39 | 14.84 | 14.34 | 14.80 | 3,222,329 | +0.45(+3.17%) |
Jun 10, 2009 | 14.48 | 14.64 | 14.10 | 14.34 | 1,857,099 | -0.05(-0.37%) |
Jun 09, 2009 | 14.36 | 14.62 | 14.26 | 14.39 | 2,298,791 | +0.17(+1.19%) |
Jun 08, 2009 | 14.26 | 14.45 | 14.16 | 14.23 | 1,996,430 | -0.01(-0.06%) |
Jun 05, 2009 | 14.58 | 14.66 | 14.09 | 14.23 | 1,968,115 | -0.12(-0.87%) |
Jun 04, 2009 | 14.21 | 14.49 | 13.96 | 14.36 | 2,937,008 | +0.21(+1.45%) |
Jun 03, 2009 | 14.56 | 14.56 | 13.92 | 14.15 | 1,734,972 | -0.61(-4.11%) |
Jun 02, 2009 | 14.93 | 15.22 | 14.59 | 14.76 | 3,657,996 | -0.22(-1.49%) |
Jun 01, 2009 | 15.06 | 15.31 | 14.86 | 14.98 | 2,389,898 | +0.29(+1.94%) |
May 29, 2009 | 14.04 | 14.70 | 13.97 | 14.70 | 2,210,362 | +0.75(+5.37%) |
May 28, 2009 | 14.01 | 14.09 | 13.41 | 13.95 | 2,106,388 | +0.14(+1.03%) |
May 27, 2009 | 14.52 | 14.71 | 13.76 | 13.81 | 2,068,216 | -0.75(-5.14%) |
May 26, 2009 | 13.87 | 14.74 | 13.84 | 14.56 | 1,894,521 | +0.50(+3.55%) |
May 22, 2009 | 14.08 | 14.33 | 13.82 | 14.06 | 1,172,148 | +0.10(+0.70%) |
May 21, 2009 | 14.19 | 14.20 | 13.73 | 13.96 | 2,550,726 | -0.40(-2.79%) |
May 20, 2009 | 14.61 | 15.14 | 14.33 | 14.36 | 2,318,324 | -0.07(-0.49%) |
May 19, 2009 | 14.01 | 15.02 | 14.00 | 14.43 | 4,488,414 | +0.92(+6.79%) |
May 18, 2009 | 13.34 | 13.65 | 12.99 | 13.51 | 1,398,559 | +0.33(+2.50%) |
May 15, 2009 | 12.87 | 13.50 | 12.87 | 13.18 | 1,684,151 | +0.21(+1.65%) |
May 14, 2009 | 12.65 | 13.26 | 12.65 | 12.97 | 2,059,556 | +0.17(+1.32%) |
May 13, 2009 | 13.65 | 13.65 | 12.75 | 12.80 | 2,116,855 | -1.08(-7.77%) |
May 12, 2009 | 14.08 | 14.36 | 13.51 | 13.88 | 1,446,311 | -0.15(-1.08%) |
May 11, 2009 | 14.79 | 14.83 | 13.96 | 14.03 | 1,764,143 | -1.13(-7.47%) |
May 08, 2009 | 14.61 | 15.27 | 14.35 | 15.16 | 2,616,148 | +0.81(+5.65%) |
May 07, 2009 | 14.72 | 15.06 | 14.21 | 14.35 | 2,135,277 | -0.16(-1.11%) |
May 06, 2009 | 14.63 | 14.81 | 14.10 | 14.51 | 1,975,485 | +0.02(+0.12%) |
May 05, 2009 | 14.84 | 15.01 | 14.16 | 14.49 | 2,195,885 | -0.30(-2.05%) |
May 04, 2009 | 13.94 | 15.02 | 13.90 | 14.80 | 2,620,202 | +1.08(+7.86%) |
May 01, 2009 | 13.58 | 14.10 | 13.11 | 13.72 | 1,746,954 | +0.12(+0.92%) |
Apr 30, 2009 | 13.35 | 13.62 | 13.01 | 13.59 | 4,003,881 | +0.45(+3.39%) |
Apr 29, 2009 | 13.59 | 13.77 | 13.00 | 13.15 | 5,159,771 | -0.14(-1.07%) |
Apr 28, 2009 | 13.47 | 13.74 | 13.17 | 13.29 | 1,893,756 | -0.36(-2.61%) |
Apr 27, 2009 | 14.50 | 14.50 | 13.42 | 13.65 | 3,048,137 | -1.24(-8.32%) |
Apr 24, 2009 | 14.72 | 15.05 | 14.54 | 14.88 | 1,700,445 | +0.40(+2.77%) |
Apr 23, 2009 | 14.18 | 14.72 | 13.95 | 14.48 | 1,702,328 | +0.31(+2.20%) |
Apr 22, 2009 | 14.22 | 14.72 | 13.91 | 14.17 | 2,068,201 | -0.14(-1.00%) |
Apr 21, 2009 | 13.72 | 14.49 | 13.65 | 14.31 | 1,729,178 | +0.51(+3.68%) |
Apr 20, 2009 | 14.88 | 14.88 | 13.79 | 13.81 | 1,643,591 | -1.21(-8.07%) |
Apr 17, 2009 | 14.82 | 15.58 | 14.63 | 15.02 | 1,679,647 | +0.27(+1.81%) |
Apr 16, 2009 | 14.64 | 14.91 | 14.32 | 14.75 | 1,513,884 | +0.29(+2.03%) |
Apr 15, 2009 | 13.41 | 14.88 | 13.41 | 14.46 | 3,403,546 | +0.97(+7.20%) |
Apr 14, 2009 | 13.62 | 13.91 | 13.28 | 13.49 | 1,030,295 | -0.31(-2.26%) |
Apr 13, 2009 | 13.44 | 14.05 | 13.01 | 13.80 | 1,643,937 | +0.16(+1.18%) |
Apr 09, 2009 | 12.82 | 13.80 | 12.80 | 13.64 | 2,372,000 | +1.14(+9.13%) |
Apr 08, 2009 | 12.24 | 12.52 | 11.97 | 12.50 | 1,582,349 | +0.45(+3.70%) |
Apr 07, 2009 | 12.26 | 12.42 | 11.98 | 12.05 | 1,828,131 | -0.46(-3.70%) |
Apr 06, 2009 | 12.55 | 12.56 | 12.18 | 12.51 | 1,585,702 | -0.14(-1.13%) |
Apr 03, 2009 | 12.34 | 12.70 | 12.34 | 12.66 | 1,763,849 | +0.36(+2.90%) |
Apr 02, 2009 | 11.60 | 12.74 | 11.53 | 12.30 | 2,978,977 | +1.05(+9.35%) |
Apr 01, 2009 | 11.19 | 11.33 | 10.92 | 11.25 | 1,952,713 | -0.08(-0.71%) |
Mar 31, 2009 | 11.34 | 11.65 | 11.14 | 11.33 | 1,463,262 | -0.04(-0.39%) |
Mar 30, 2009 | 12.03 | 12.05 | 11.27 | 11.37 | 1,444,372 | -1.52(-11.76%) |
Mar 26, 2009 | 12.28 | 12.90 | 12.04 | 12.89 | 3,414,326 | +1.25(+10.72%) |
Mar 25, 2009 | 12.27 | 12.48 | 11.11 | 11.64 | 2,471,506 | -0.47(-3.90%) |
Mar 24, 2009 | 13.05 | 13.05 | 11.85 | 12.11 | 3,460,081 | -1.14(-8.61%) |
Mar 23, 2009 | 12.84 | 13.25 | 12.79 | 13.25 | 2,457,316 | +1.20(+9.98%) |
Mar 20, 2009 | 13.16 | 13.16 | 12.01 | 12.05 | 2,245,031 | -1.06(-8.09%) |
Mar 19, 2009 | 13.52 | 13.56 | 13.04 | 13.11 | 2,182,677 | -0.29(-2.13%) |
Mar 18, 2009 | 13.28 | 13.57 | 12.85 | 13.40 | 3,570,134 | +0.10(+0.74%) |
Mar 17, 2009 | 13.05 | 13.42 | 12.70 | 13.30 | 2,381,115 | +0.20(+1.50%) |
Mar 16, 2009 | 13.20 | 13.90 | 12.92 | 13.10 | 3,296,769 | +0.29(+2.23%) |
Mar 13, 2009 | 13.05 | 13.20 | 12.67 | 12.82 | 0 | -0.06(-0.48%) |
Mar 12, 2009 | 12.49 | 12.97 | 12.02 | 12.88 | 2,831,352 | +0.41(+3.29%) |
Mar 11, 2009 | 12.67 | 12.72 | 12.20 | 12.47 | 2,781,866 | -0.16(-1.27%) |
Mar 10, 2009 | 12.26 | 12.63 | 12.10 | 12.63 | 2,608,272 | +0.68(+5.67%) |
Mar 09, 2009 | 11.85 | 12.46 | 11.71 | 11.95 | 2,080,994 | -0.11(-0.89%) |
Mar 06, 2009 | 12.10 | 12.47 | 11.70 | 12.06 | 0 | +0.05(+0.45%) |
Mar 05, 2009 | 12.91 | 13.13 | 11.72 | 12.01 | 3,505,176 | -1.28(-9.66%) |
Mar 04, 2009 | 13.41 | 13.64 | 13.06 | 13.29 | 3,781,742 | -0.90(-6.34%) |
Mar 02, 2009 | 15.21 | 15.30 | 13.96 | 14.19 | 3,851,283 | -1.58(-10.01%) |
Feb 27, 2009 | 15.96 | 16.35 | 15.24 | 15.77 | 0 | -0.52(-3.17%) |
Feb 26, 2009 | 16.29 | 16.60 | 15.92 | 16.28 | 2,344,935 | +0.04(+0.22%) |
Feb 25, 2009 | 16.66 | 16.71 | 15.68 | 16.25 | 2,983,174 | -0.48(-2.88%) |
Feb 24, 2009 | 15.80 | 16.98 | 15.60 | 16.73 | 2,614,380 | +1.15(+7.38%) |
Feb 23, 2009 | 16.69 | 17.11 | 15.48 | 15.58 | 2,830,926 | -1.18(-7.02%) |
Feb 20, 2009 | 16.53 | 17.11 | 15.87 | 16.76 | 2,860,122 | +0.09(+0.53%) |
Feb 19, 2009 | 17.32 | 17.55 | 16.49 | 16.67 | 2,284,943 | -0.39(-2.30%) |
Feb 18, 2009 | 16.79 | 17.14 | 16.38 | 17.06 | 2,231,943 | +0.33(+1.97%) |
Feb 17, 2009 | 16.80 | 17.13 | 16.34 | 16.73 | 1,969,503 | -0.86(-4.87%) |
Feb 13, 2009 | 17.46 | 18.09 | 17.38 | 17.59 | 1,294,258 | +0.10(+0.56%) |
Feb 12, 2009 | 17.13 | 17.54 | 16.66 | 17.49 | 1,989,386 | +0.13(+0.77%) |
Feb 11, 2009 | 17.37 | 17.85 | 16.95 | 17.35 | 1,112,774 | -0.15(-0.87%) |
Feb 10, 2009 | 18.60 | 18.97 | 17.28 | 17.51 | 1,440,329 | -1.24(-6.61%) |
Feb 09, 2009 | 19.07 | 19.16 | 18.41 | 18.74 | 1,243,377 | -0.38(-2.00%) |
Feb 06, 2009 | 17.90 | 19.31 | 17.64 | 19.13 | 1,808,831 | +1.52(+8.66%) |
Feb 05, 2009 | 17.26 | 17.79 | 17.00 | 17.60 | 2,525,949 | +0.12(+0.71%) |
Feb 04, 2009 | 17.87 | 18.66 | 17.33 | 17.48 | 2,094,568 | -0.43(-2.39%) |
Feb 03, 2009 | 16.65 | 18.07 | 16.56 | 17.91 | 2,460,626 | +1.41(+8.54%) |
Feb 02, 2009 | 15.93 | 16.61 | 15.47 | 16.50 | 2,057,073 | +0.31(+1.93%) |
Jan 30, 2009 | 16.53 | 16.79 | 15.97 | 16.19 | 0 | -0.27(-1.63%) |
Jan 29, 2009 | 16.85 | 16.85 | 16.11 | 16.45 | 1,865,610 | -0.45(-2.64%) |
Jan 28, 2009 | 16.10 | 16.92 | 15.95 | 16.90 | 2,123,380 | +1.14(+7.24%) |
Jan 27, 2009 | 14.78 | 15.86 | 14.71 | 15.76 | 1,727,169 | +0.80(+5.36%) |
Jan 26, 2009 | 15.00 | 15.60 | 14.26 | 14.96 | 1,926,989 | -0.11(-0.71%) |
Jan 23, 2009 | 14.63 | 15.49 | 14.15 | 15.06 | 1,654,414 | +0.30(+2.05%) |
Jan 22, 2009 | 14.47 | 15.21 | 14.13 | 14.76 | 2,332,964 | +0.07(+0.49%) |
Jan 21, 2009 | 14.26 | 14.98 | 13.89 | 14.69 | 2,487,691 | +0.45(+3.13%) |
Jan 20, 2009 | 15.33 | 15.33 | 13.87 | 14.24 | 3,865,720 | -1.61(-10.17%) |
Jan 16, 2009 | 16.35 | 16.65 | 15.46 | 15.86 | 1,686,087 | -0.12(-0.78%) |
Jan 15, 2009 | 15.99 | 16.41 | 15.02 | 15.98 | 1,868,911 | -0.18(-1.10%) |
Jan 14, 2009 | 16.66 | 16.86 | 15.72 | 16.16 | 1,763,362 | -1.01(-5.87%) |
Jan 13, 2009 | 17.69 | 18.33 | 16.90 | 17.17 | 1,718,985 | -0.80(-4.46%) |
Jan 12, 2009 | 19.07 | 19.07 | 17.48 | 17.97 | 1,952,184 | -1.09(-5.71%) |
Jan 09, 2009 | 19.20 | 19.46 | 18.19 | 19.06 | 1,780,897 | -0.12(-0.65%) |
Jan 08, 2009 | 18.94 | 19.50 | 18.57 | 19.18 | 1,797,786 | +0.11(+0.56%) |
Jan 07, 2009 | 20.16 | 20.20 | 18.84 | 19.07 | 1,421,935 | -1.43(-7.00%) |
Jan 06, 2009 | 19.34 | 20.98 | 19.34 | 20.51 | 2,770,232 | +1.35(+7.07%) |
Jan 05, 2009 | 18.09 | 19.67 | 17.83 | 19.15 | 2,193,654 | +0.98(+5.39%) |
Jan 02, 2009 | 16.95 | 18.50 | 16.93 | 18.17 | 0 | +1.19(+7.03%) |
Jan 01, 2009 | 16.22 | 17.22 | 16.04 | 16.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.22 | 17.22 | 16.04 | 16.98 | 1,891,141 | +0.78(+4.84%) |
Dec 30, 2008 | 16.14 | 16.33 | 15.95 | 16.20 | 1,335,806 | +0.23(+1.45%) |
Dec 29, 2008 | 16.35 | 16.46 | 15.63 | 15.96 | 927,486 | -0.50(-3.03%) |
Dec 26, 2008 | 16.20 | 16.53 | 16.03 | 16.46 | 532,160 | +0.29(+1.76%) |
Dec 24, 2008 | 15.89 | 16.35 | 15.66 | 16.18 | 448,382 | +0.25(+1.57%) |
Dec 23, 2008 | 16.60 | 17.02 | 15.79 | 15.93 | 874,717 | -0.60(-3.61%) |
Dec 22, 2008 | 16.92 | 17.10 | 15.95 | 16.52 | 1,574,741 | -0.43(-2.52%) |
Dec 19, 2008 | 17.25 | 17.67 | 16.74 | 16.95 | 1,724,431 | -0.32(-1.86%) |
Dec 18, 2008 | 18.12 | 18.16 | 16.79 | 17.27 | 2,595,636 | -0.73(-4.06%) |
Dec 17, 2008 | 15.39 | 18.24 | 15.24 | 18.00 | 4,849,550 | +2.99(+19.95%) |
Dec 16, 2008 | 14.91 | 15.13 | 14.00 | 15.01 | 3,849,117 | +0.22(+1.51%) |
Dec 15, 2008 | 15.40 | 15.75 | 14.11 | 14.79 | 3,876,968 | -0.88(-5.63%) |
Dec 12, 2008 | 16.26 | 16.57 | 14.96 | 15.67 | 3,499,561 | -1.20(-7.13%) |
Dec 11, 2008 | 18.03 | 18.19 | 16.45 | 16.87 | 1,086,429 | -1.27(-7.02%) |
Dec 10, 2008 | 17.54 | 18.34 | 17.42 | 18.15 | 1,060,459 | +0.78(+4.46%) |
Dec 09, 2008 | 18.25 | 18.31 | 16.86 | 17.37 | 1,341,317 | -1.00(-5.43%) |
Dec 08, 2008 | 17.30 | 18.57 | 17.30 | 18.37 | 2,162,913 | +1.60(+9.57%) |
Dec 05, 2008 | 16.35 | 16.90 | 15.46 | 16.77 | 1,263,136 | +0.26(+1.57%) |
Dec 04, 2008 | 17.02 | 17.63 | 15.97 | 16.51 | 1,468,167 | -0.79(-4.59%) |
Dec 03, 2008 | 16.79 | 17.60 | 16.14 | 17.30 | 1,663,324 | +0.36(+2.10%) |
Dec 02, 2008 | 17.67 | 17.67 | 16.22 | 16.94 | 2,032,883 | -0.39(-2.26%) |
Dec 01, 2008 | 18.82 | 18.95 | 17.31 | 17.34 | 1,530,790 | -2.20(-11.27%) |
Nov 28, 2008 | 19.49 | 19.64 | 18.62 | 19.54 | 817,533 | +0.04(+0.18%) |
Nov 26, 2008 | 17.46 | 19.70 | 17.22 | 19.50 | 2,511,106 | +1.61(+9.02%) |
Nov 25, 2008 | 17.84 | 18.18 | 17.35 | 17.89 | 2,874,270 | +0.32(+1.83%) |
Nov 24, 2008 | 17.11 | 17.93 | 16.45 | 17.57 | 2,380,317 | +1.25(+7.65%) |
Nov 21, 2008 | 16.01 | 16.41 | 14.93 | 16.32 | 2,876,406 | +0.72(+4.63%) |
Nov 20, 2008 | 17.07 | 17.26 | 15.41 | 15.60 | 2,035,426 | -1.51(-8.81%) |
Nov 19, 2008 | 18.55 | 18.74 | 16.98 | 17.10 | 2,140,214 | -1.54(-8.27%) |
Nov 18, 2008 | 20.04 | 20.31 | 18.32 | 18.65 | 1,980,908 | -1.33(-6.65%) |
Nov 17, 2008 | 19.53 | 20.84 | 18.25 | 19.97 | 2,321,093 | -0.29(-1.45%) |
Nov 14, 2008 | 22.67 | 22.67 | 20.19 | 20.27 | 2,344,214 | -2.85(-12.34%) |
Nov 13, 2008 | 21.70 | 23.17 | 19.47 | 23.12 | 2,003,380 | +1.63(+7.59%) |
Nov 12, 2008 | 23.40 | 23.48 | 21.33 | 21.49 | 1,931,164 | -2.50(-10.44%) |
Nov 11, 2008 | 24.15 | 24.92 | 23.08 | 23.99 | 1,334,229 | -0.37(-1.50%) |
Nov 10, 2008 | 25.84 | 26.52 | 24.07 | 24.36 | 1,173,511 | -0.73(-2.91%) |
Nov 07, 2008 | 24.65 | 25.32 | 24.11 | 25.09 | 1,033,863 | +0.53(+2.14%) |
Nov 06, 2008 | 25.02 | 25.47 | 24.24 | 24.56 | 1,322,631 | -0.70(-2.79%) |
Nov 05, 2008 | 27.34 | 27.82 | 24.97 | 25.27 | 1,531,187 | -2.54(-9.13%) |
Nov 04, 2008 | 27.91 | 28.37 | 27.20 | 27.81 | 1,159,355 | +0.55(+2.03%) |
Nov 03, 2008 | 27.49 | 28.06 | 26.91 | 27.26 | 1,372,543 | -0.26(-0.94%) |
Oct 31, 2008 | 25.68 | 28.04 | 25.01 | 27.51 | 1,812,000 | +1.92(+7.49%) |
Oct 30, 2008 | 26.94 | 27.57 | 24.93 | 25.60 | 1,593,012 | -0.53(-2.01%) |
Oct 29, 2008 | 23.20 | 27.80 | 23.18 | 26.12 | 3,505,723 | +2.86(+12.30%) |
Oct 28, 2008 | 23.48 | 23.75 | 20.14 | 23.26 | 5,638,739 | +0.41(+1.79%) |
Oct 27, 2008 | 23.75 | 24.34 | 22.85 | 22.85 | 1,584,837 | -1.22(-5.07%) |
Oct 24, 2008 | 21.79 | 25.06 | 21.79 | 24.07 | 2,405,477 | -0.03(-0.11%) |
Oct 23, 2008 | 25.21 | 25.58 | 22.35 | 24.10 | 2,509,529 | -0.92(-3.67%) |
Oct 22, 2008 | 26.56 | 26.60 | 24.24 | 25.02 | 1,341,016 | -1.73(-6.46%) |
Oct 21, 2008 | 27.10 | 28.17 | 26.57 | 26.75 | 1,224,893 | -0.82(-2.97%) |
Oct 20, 2008 | 27.42 | 28.54 | 26.84 | 27.57 | 1,605,390 | +0.57(+2.11%) |
Oct 17, 2008 | 26.16 | 29.07 | 25.64 | 27.00 | 1,462,353 | +0.24(+0.90%) |
Oct 16, 2008 | 26.12 | 27.11 | 24.31 | 26.76 | 1,528,320 | +0.71(+2.74%) |
Oct 15, 2008 | 28.75 | 29.24 | 25.95 | 26.04 | 1,685,317 | -3.75(-12.59%) |
Oct 14, 2008 | 30.64 | 31.83 | 28.42 | 29.80 | 3,050,320 | +0.63(+2.17%) |
Oct 13, 2008 | 26.84 | 29.16 | 26.43 | 29.16 | 1,491,343 | +3.61(+14.13%) |
Oct 10, 2008 | 25.85 | 27.35 | 22.81 | 25.55 | 4,688,729 | -1.80(-6.58%) |
Oct 09, 2008 | 29.99 | 31.46 | 26.40 | 27.35 | 1,983,296 | -2.12(-7.20%) |
Oct 08, 2008 | 28.50 | 30.71 | 26.94 | 29.48 | 2,460,667 | -0.18(-0.60%) |
Oct 07, 2008 | 31.49 | 31.61 | 29.56 | 29.65 | 1,994,619 | -1.16(-3.76%) |
Oct 06, 2008 | 31.26 | 31.26 | 28.04 | 30.81 | 2,419,521 | -1.43(-4.42%) |
Oct 03, 2008 | 32.49 | 35.08 | 31.79 | 32.24 | 2,275,475 | +0.29(+0.89%) |
Oct 02, 2008 | 38.27 | 38.33 | 31.50 | 31.95 | 3,477,714 | -6.92(-17.79%) |