Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.38 | 19.49 | 18.84 | 18.85 | 1,875,871 | -0.59(-3.06%) |
Oct 29, 2009 | 19.19 | 19.47 | 19.08 | 19.44 | 1,378,146 | +0.44(+2.30%) |
Oct 28, 2009 | 19.53 | 19.72 | 18.92 | 19.01 | 1,770,595 | -0.56(-2.85%) |
Oct 27, 2009 | 19.97 | 19.97 | 19.44 | 19.57 | 1,019,921 | -0.30(-1.52%) |
Oct 26, 2009 | 19.75 | 20.24 | 19.69 | 19.87 | 1,710,207 | +0.16(+0.80%) |
Oct 23, 2009 | 19.81 | 19.90 | 19.67 | 19.71 | 1,200,552 | -0.40(-1.98%) |
Oct 22, 2009 | 20.08 | 20.24 | 19.84 | 20.11 | 2,637,218 | +0.08(+0.38%) |
Oct 21, 2009 | 20.60 | 20.79 | 20.02 | 20.03 | 2,424,691 | -0.68(-3.27%) |
Oct 20, 2009 | 20.58 | 20.80 | 20.57 | 20.71 | 2,151,413 | -0.20(-0.94%) |
Oct 19, 2009 | 20.46 | 21.21 | 20.44 | 20.90 | 2,178,641 | +0.52(+2.55%) |
Oct 16, 2009 | 20.33 | 20.60 | 20.14 | 20.39 | 2,182,064 | -0.25(-1.20%) |
Oct 15, 2009 | 20.02 | 20.66 | 20.02 | 20.63 | 2,657,629 | +0.59(+2.97%) |
Oct 14, 2009 | 19.88 | 20.07 | 19.73 | 20.04 | 2,353,749 | +0.29(+1.49%) |
Oct 13, 2009 | 19.59 | 19.84 | 19.41 | 19.75 | 1,793,529 | +0.17(+0.88%) |
Oct 12, 2009 | 19.90 | 20.07 | 19.42 | 19.57 | 1,292,848 | -0.25(-1.25%) |
Oct 09, 2009 | 19.99 | 20.03 | 19.58 | 19.82 | 1,726,083 | -0.22(-1.09%) |
Oct 08, 2009 | 20.04 | 20.11 | 19.79 | 20.04 | 2,600,926 | +0.18(+0.91%) |
Oct 07, 2009 | 19.63 | 19.92 | 19.61 | 19.86 | 2,010,550 | -0.02(-0.11%) |
Oct 06, 2009 | 19.29 | 19.92 | 19.12 | 19.88 | 2,395,321 | +0.75(+3.93%) |
Oct 05, 2009 | 18.67 | 19.13 | 18.59 | 19.13 | 1,975,259 | +0.44(+2.38%) |
Oct 02, 2009 | 19.06 | 19.17 | 18.67 | 18.68 | 2,407,635 | -0.54(-2.82%) |
Oct 01, 2009 | 19.51 | 19.51 | 18.90 | 19.23 | 4,283,917 | +0.40(+2.12%) |
Sep 30, 2009 | 18.50 | 18.96 | 18.38 | 18.83 | 3,369,692 | +0.44(+2.42%) |
Sep 29, 2009 | 18.15 | 18.48 | 18.08 | 18.38 | 2,758,110 | +0.28(+1.53%) |
Sep 28, 2009 | 18.04 | 18.21 | 17.92 | 18.11 | 1,766,584 | +0.20(+1.10%) |
Sep 25, 2009 | 17.77 | 17.92 | 17.56 | 17.91 | 2,171,652 | +0.03(+0.17%) |
Sep 24, 2009 | 18.47 | 18.47 | 17.62 | 17.88 | 1,959,514 | -0.53(-2.86%) |
Sep 23, 2009 | 18.96 | 19.10 | 18.40 | 18.41 | 1,390,784 | -0.54(-2.86%) |
Sep 22, 2009 | 19.05 | 19.25 | 18.82 | 18.95 | 2,151,159 | +0.02(+0.08%) |
Sep 21, 2009 | 18.63 | 18.99 | 18.48 | 18.93 | 1,560,440 | +0.11(+0.56%) |
Sep 18, 2009 | 18.95 | 19.01 | 18.68 | 18.83 | 1,176,742 | +0.08(+0.40%) |
Sep 17, 2009 | 18.81 | 18.96 | 18.60 | 18.75 | 1,381,038 | -0.12(-0.64%) |
Sep 16, 2009 | 18.92 | 18.99 | 18.71 | 18.87 | 1,474,485 | +0.00(+0.00%) |
Sep 15, 2009 | 19.20 | 19.26 | 18.76 | 18.87 | 1,706,521 | -0.35(-1.84%) |
Sep 14, 2009 | 19.20 | 19.34 | 19.07 | 19.23 | 1,246,201 | -0.16(-0.82%) |
Sep 11, 2009 | 19.55 | 19.57 | 19.22 | 19.38 | 2,062,567 | -0.13(-0.66%) |
Sep 10, 2009 | 19.29 | 19.57 | 19.08 | 19.51 | 1,627,641 | +0.20(+1.05%) |
Sep 09, 2009 | 18.84 | 19.36 | 18.77 | 19.31 | 2,378,267 | +0.47(+2.48%) |
Sep 08, 2009 | 18.85 | 19.06 | 18.75 | 18.84 | 1,776,910 | +0.17(+0.93%) |
Sep 04, 2009 | 18.53 | 18.71 | 18.41 | 18.67 | 1,558,407 | +0.05(+0.24%) |
Sep 03, 2009 | 18.62 | 18.75 | 18.27 | 18.62 | 2,227,554 | +0.14(+0.73%) |
Sep 02, 2009 | 18.69 | 18.80 | 18.29 | 18.49 | 1,992,270 | -0.26(-1.40%) |
Sep 01, 2009 | 19.17 | 19.50 | 18.71 | 18.75 | 2,160,915 | -0.38(-1.97%) |
Aug 31, 2009 | 19.22 | 19.47 | 19.08 | 19.13 | 2,040,466 | -0.28(-1.43%) |
Aug 28, 2009 | 19.57 | 19.63 | 19.20 | 19.41 | 2,024,845 | +0.03(+0.16%) |
Aug 27, 2009 | 20.03 | 20.03 | 19.35 | 19.38 | 2,877,374 | -0.47(-2.35%) |
Aug 26, 2009 | 19.33 | 20.14 | 19.20 | 19.84 | 4,747,815 | +0.58(+3.01%) |
Aug 25, 2009 | 19.10 | 20.09 | 18.99 | 19.26 | 9,354,764 | +1.18(+6.53%) |
Aug 24, 2009 | 17.99 | 18.25 | 17.92 | 18.08 | 4,061,343 | +0.17(+0.92%) |
Aug 21, 2009 | 17.38 | 18.01 | 17.38 | 17.92 | 2,084,062 | +0.61(+3.52%) |
Aug 20, 2009 | 17.43 | 17.47 | 17.12 | 17.31 | 2,543,042 | -0.16(-0.90%) |
Aug 19, 2009 | 17.28 | 17.59 | 17.12 | 17.47 | 2,392,568 | +0.05(+0.26%) |
Aug 18, 2009 | 17.04 | 17.60 | 17.04 | 17.42 | 1,747,225 | +0.29(+1.71%) |
Aug 17, 2009 | 17.27 | 17.27 | 16.91 | 17.13 | 2,823,196 | -0.40(-2.27%) |
Aug 14, 2009 | 17.80 | 17.88 | 17.39 | 17.53 | 1,798,899 | -0.26(-1.48%) |
Aug 13, 2009 | 18.14 | 18.26 | 17.56 | 17.79 | 2,269,832 | -0.23(-1.29%) |
Aug 12, 2009 | 18.30 | 18.43 | 17.94 | 18.02 | 2,132,165 | -0.26(-1.44%) |
Aug 11, 2009 | 18.29 | 18.44 | 18.11 | 18.29 | 1,352,782 | -0.06(-0.33%) |
Aug 10, 2009 | 18.66 | 18.72 | 18.22 | 18.35 | 2,725,262 | -0.29(-1.53%) |
Aug 07, 2009 | 18.24 | 18.75 | 18.14 | 18.63 | 2,470,800 | +0.65(+3.64%) |
Aug 06, 2009 | 17.78 | 18.58 | 17.69 | 17.98 | 4,106,148 | +0.20(+1.10%) |
Aug 05, 2009 | 17.27 | 17.83 | 17.27 | 17.78 | 3,664,301 | +0.47(+2.74%) |
Aug 04, 2009 | 17.21 | 17.53 | 17.16 | 17.31 | 2,433,231 | -0.01(-0.08%) |
Aug 03, 2009 | 17.37 | 17.41 | 17.19 | 17.32 | 2,765,586 | -0.02(-0.10%) |
Jul 31, 2009 | 17.31 | 17.55 | 17.19 | 17.34 | 2,978,272 | +0.03(+0.17%) |
Jul 30, 2009 | 17.64 | 17.74 | 17.28 | 17.31 | 2,358,343 | -0.05(-0.30%) |
Jul 29, 2009 | 17.19 | 17.61 | 17.09 | 17.36 | 1,925,730 | +0.04(+0.22%) |
Jul 28, 2009 | 17.07 | 17.35 | 17.05 | 17.32 | 1,572,936 | +0.27(+1.59%) |
Jul 27, 2009 | 17.04 | 17.15 | 16.78 | 17.05 | 2,029,068 | -0.12(-0.70%) |
Jul 24, 2009 | 17.28 | 17.37 | 16.86 | 17.17 | 1,390 | -0.22(-1.25%) |
Jul 23, 2009 | 16.71 | 17.52 | 16.43 | 17.39 | 3,480,428 | +0.77(+4.62%) |
Jul 22, 2009 | 16.18 | 16.75 | 16.13 | 16.62 | 2,566,142 | +0.38(+2.32%) |
Jul 21, 2009 | 16.62 | 16.62 | 16.07 | 16.25 | 2,986,619 | -0.35(-2.09%) |
Jul 20, 2009 | 16.25 | 16.62 | 16.19 | 16.59 | 2,003,509 | +0.34(+2.08%) |
Jul 17, 2009 | 15.84 | 16.40 | 15.80 | 16.25 | 2,313,000 | +0.35(+2.22%) |
Jul 16, 2009 | 15.64 | 15.95 | 15.49 | 15.90 | 1,222,248 | +0.18(+1.15%) |
Jul 15, 2009 | 15.72 | 15.88 | 15.46 | 15.72 | 1,793,622 | +0.12(+0.77%) |
Jul 14, 2009 | 15.28 | 15.64 | 15.10 | 15.60 | 2,391,659 | +0.22(+1.42%) |
Jul 13, 2009 | 15.23 | 15.44 | 15.08 | 15.38 | 3,848,596 | +0.51(+3.44%) |
Jul 10, 2009 | 14.94 | 15.18 | 14.67 | 14.87 | 1,931,472 | -0.17(-1.15%) |
Jul 09, 2009 | 15.58 | 15.58 | 14.92 | 15.04 | 2,784,967 | -0.32(-2.11%) |
Jul 08, 2009 | 15.16 | 15.39 | 15.01 | 15.37 | 3,591,321 | +0.47(+3.18%) |
Jul 07, 2009 | 15.02 | 15.06 | 14.88 | 14.89 | 2,776,806 | -0.16(-1.05%) |
Jul 06, 2009 | 15.23 | 15.40 | 14.75 | 15.05 | 2,928,974 | -0.24(-1.57%) |
Jul 02, 2009 | 15.67 | 15.76 | 15.28 | 15.29 | 2,324,370 | -0.56(-3.51%) |
Jul 01, 2009 | 16.04 | 16.13 | 15.79 | 15.85 | 2,357,328 | +0.02(+0.14%) |
Jun 30, 2009 | 15.88 | 16.09 | 15.67 | 15.83 | 2,542,609 | -0.08(-0.52%) |
Jun 29, 2009 | 16.01 | 16.10 | 15.70 | 15.91 | 2,574,161 | -0.02(-0.09%) |
Jun 26, 2009 | 15.66 | 16.07 | 15.61 | 15.92 | 4,624,509 | +0.17(+1.10%) |
Jun 25, 2009 | 15.70 | 15.92 | 15.58 | 15.75 | 5,114,346 | +0.68(+4.49%) |
Jun 24, 2009 | 15.26 | 15.51 | 14.95 | 15.07 | 3,963,978 | -0.06(-0.40%) |
Jun 23, 2009 | 15.55 | 15.55 | 14.99 | 15.13 | 4,083,355 | -0.35(-2.24%) |
Jun 22, 2009 | 15.28 | 15.69 | 15.01 | 15.48 | 3,890,065 | +0.25(+1.63%) |
Jun 19, 2009 | 15.72 | 15.88 | 15.16 | 15.23 | 5,810,531 | -0.38(-2.46%) |
Jun 18, 2009 | 16.18 | 16.18 | 15.55 | 15.61 | 3,806,928 | -0.50(-3.08%) |
Jun 17, 2009 | 16.40 | 16.40 | 15.66 | 16.11 | 4,286,572 | -0.35(-2.15%) |
Jun 16, 2009 | 16.95 | 16.95 | 16.43 | 16.46 | 3,059,870 | -0.48(-2.84%) |
Jun 15, 2009 | 16.89 | 17.01 | 16.65 | 16.95 | 2,147,324 | -0.12(-0.71%) |
Jun 12, 2009 | 17.16 | 17.16 | 16.66 | 17.07 | 1,982,676 | -0.08(-0.48%) |
Jun 11, 2009 | 17.91 | 18.00 | 17.10 | 17.15 | 3,804,253 | -0.77(-4.28%) |
Jun 10, 2009 | 18.59 | 18.81 | 17.54 | 17.92 | 3,510,594 | -0.32(-1.73%) |
Jun 09, 2009 | 18.25 | 18.54 | 18.03 | 18.23 | 3,217,665 | +0.10(+0.54%) |
Jun 08, 2009 | 17.99 | 18.34 | 17.87 | 18.14 | 3,174,783 | +0.29(+1.60%) |
Jun 05, 2009 | 17.93 | 18.08 | 17.52 | 17.85 | 3,270,101 | +0.08(+0.42%) |
Jun 04, 2009 | 18.10 | 18.16 | 17.28 | 17.77 | 3,324,779 | -0.32(-1.75%) |
Jun 03, 2009 | 18.01 | 18.22 | 17.65 | 18.09 | 2,582,963 | -0.02(-0.08%) |
Jun 02, 2009 | 18.05 | 18.32 | 17.69 | 18.11 | 3,513,866 | +0.22(+1.22%) |
Jun 01, 2009 | 17.53 | 18.14 | 17.41 | 17.89 | 3,095,789 | +0.57(+3.30%) |
May 29, 2009 | 17.38 | 17.38 | 16.58 | 17.32 | 5,532,748 | +0.54(+3.23%) |
May 28, 2009 | 18.71 | 18.71 | 16.73 | 16.77 | 8,341,139 | -1.02(-5.75%) |
May 27, 2009 | 17.79 | 18.19 | 17.50 | 17.80 | 8,484,672 | -1.23(-6.45%) |
May 26, 2009 | 17.86 | 19.21 | 17.54 | 19.02 | 3,681,819 | +0.98(+5.42%) |
May 22, 2009 | 18.26 | 18.42 | 17.73 | 18.05 | 2,170,237 | -0.12(-0.66%) |
May 21, 2009 | 18.56 | 18.73 | 17.98 | 18.17 | 1,763,495 | -0.46(-2.46%) |
May 20, 2009 | 18.71 | 19.38 | 18.50 | 18.62 | 2,890,417 | +0.08(+0.45%) |
May 19, 2009 | 18.44 | 18.93 | 18.31 | 18.54 | 1,828,184 | -0.01(-0.04%) |
May 18, 2009 | 18.44 | 18.58 | 18.14 | 18.55 | 2,071,231 | +0.28(+1.52%) |
May 15, 2009 | 18.08 | 18.64 | 17.95 | 18.27 | 2,280,460 | +0.15(+0.83%) |
May 14, 2009 | 18.08 | 18.64 | 17.94 | 18.12 | 2,534,327 | +0.07(+0.38%) |
May 13, 2009 | 18.25 | 18.44 | 17.97 | 18.05 | 2,578,213 | -0.52(-2.80%) |
May 12, 2009 | 19.20 | 19.66 | 18.29 | 18.57 | 2,806,494 | -0.71(-3.71%) |
May 11, 2009 | 18.77 | 19.71 | 18.47 | 19.29 | 2,604,420 | +0.10(+0.51%) |
May 08, 2009 | 19.20 | 19.74 | 18.56 | 19.19 | 2,830,020 | -0.05(-0.27%) |
May 07, 2009 | 20.28 | 21.02 | 18.84 | 19.24 | 5,151,845 | -1.08(-5.30%) |
May 06, 2009 | 20.98 | 21.02 | 19.96 | 20.32 | 2,593,399 | -0.45(-2.17%) |
May 05, 2009 | 20.97 | 21.42 | 20.58 | 20.77 | 2,874,390 | -0.56(-2.65%) |
May 04, 2009 | 21.21 | 21.33 | 21.04 | 21.33 | 2,551,171 | +0.95(+4.65%) |
May 01, 2009 | 20.90 | 21.05 | 20.25 | 20.39 | 1,922,059 | -0.41(-1.99%) |
Apr 30, 2009 | 20.35 | 21.34 | 20.17 | 20.80 | 3,548,295 | +0.72(+3.60%) |
Apr 29, 2009 | 20.36 | 20.62 | 19.90 | 20.08 | 4,400,456 | -0.13(-0.63%) |
Apr 28, 2009 | 19.79 | 20.54 | 19.79 | 20.20 | 3,453,568 | +0.23(+1.13%) |
Apr 27, 2009 | 20.04 | 20.42 | 19.57 | 19.98 | 3,284,239 | -0.20(-0.97%) |
Apr 24, 2009 | 19.58 | 20.32 | 19.57 | 20.17 | 3,312,815 | +0.67(+3.43%) |
Apr 23, 2009 | 20.09 | 20.47 | 19.00 | 19.50 | 5,359,879 | -0.40(-2.00%) |
Apr 22, 2009 | 19.17 | 20.63 | 19.03 | 19.90 | 3,175,644 | +0.36(+1.85%) |
Apr 21, 2009 | 19.17 | 19.59 | 18.81 | 19.54 | 2,768,598 | +0.33(+1.72%) |
Apr 20, 2009 | 19.44 | 19.96 | 19.03 | 19.21 | 4,146,572 | -0.29(-1.50%) |
Apr 17, 2009 | 19.24 | 19.59 | 19.11 | 19.50 | 2,095,203 | +0.29(+1.53%) |
Apr 16, 2009 | 18.47 | 19.44 | 18.47 | 19.21 | 3,144,074 | +0.84(+4.59%) |
Apr 15, 2009 | 18.04 | 18.52 | 17.89 | 18.37 | 3,657,152 | +0.26(+1.41%) |
Apr 14, 2009 | 18.04 | 18.68 | 17.50 | 18.11 | 4,509,556 | +0.04(+0.21%) |
Apr 13, 2009 | 17.85 | 18.29 | 17.47 | 18.08 | 3,981,741 | -0.14(-0.74%) |
Apr 09, 2009 | 17.50 | 18.29 | 17.13 | 18.21 | 4,409,203 | +1.03(+6.00%) |
Apr 08, 2009 | 16.13 | 17.23 | 16.13 | 17.18 | 3,569,099 | +1.10(+6.83%) |
Apr 07, 2009 | 16.22 | 16.35 | 15.86 | 16.08 | 1,752,417 | -0.32(-1.93%) |
Apr 06, 2009 | 16.72 | 16.74 | 16.07 | 16.40 | 2,561,397 | -0.42(-2.51%) |
Apr 03, 2009 | 16.40 | 16.95 | 16.37 | 16.82 | 3,075,056 | +0.18(+1.09%) |
Apr 02, 2009 | 16.19 | 17.18 | 16.13 | 16.64 | 3,316,774 | +0.79(+4.99%) |
Apr 01, 2009 | 15.34 | 15.92 | 15.13 | 15.85 | 2,815,006 | +0.21(+1.35%) |
Mar 31, 2009 | 15.96 | 16.07 | 15.31 | 15.64 | 2,065,405 | -0.29(-1.84%) |
Mar 30, 2009 | 15.85 | 15.95 | 15.46 | 15.93 | 1,626,280 | -0.71(-4.29%) |
Mar 26, 2009 | 16.01 | 16.90 | 15.88 | 16.65 | 4,348,578 | +0.83(+5.23%) |
Mar 25, 2009 | 15.65 | 16.28 | 15.31 | 15.82 | 3,525,809 | +0.33(+2.14%) |
Mar 24, 2009 | 15.57 | 15.78 | 15.29 | 15.49 | 3,599,504 | -0.28(-1.77%) |
Mar 23, 2009 | 15.48 | 15.77 | 15.39 | 15.76 | 3,618,436 | +0.96(+6.45%) |
Mar 20, 2009 | 15.48 | 15.48 | 14.52 | 14.81 | 4,101,262 | -0.84(-5.36%) |
Mar 19, 2009 | 15.67 | 15.80 | 15.31 | 15.65 | 4,146,962 | -0.08(-0.50%) |
Mar 18, 2009 | 15.25 | 15.95 | 14.97 | 15.73 | 4,387,487 | +0.32(+2.05%) |
Mar 17, 2009 | 14.75 | 15.42 | 14.68 | 15.41 | 3,887,831 | +0.65(+4.44%) |
Mar 16, 2009 | 15.33 | 15.49 | 14.64 | 14.76 | 5,133,969 | -0.39(-2.58%) |
Mar 13, 2009 | 15.05 | 15.52 | 14.90 | 15.15 | 0 | +0.05(+0.35%) |
Mar 12, 2009 | 14.79 | 15.16 | 14.74 | 15.10 | 6,298,905 | +0.19(+1.26%) |
Mar 11, 2009 | 14.88 | 15.76 | 14.66 | 14.91 | 9,485,977 | +0.93(+6.62%) |
Mar 10, 2009 | 13.54 | 14.34 | 13.37 | 13.98 | 9,073,978 | +0.65(+4.91%) |
Mar 09, 2009 | 13.24 | 14.18 | 12.79 | 13.33 | 7,094,146 | +0.15(+1.14%) |
Mar 06, 2009 | 13.12 | 13.32 | 12.82 | 13.18 | 0 | +0.35(+2.76%) |
Mar 05, 2009 | 12.88 | 13.62 | 12.64 | 12.82 | 7,424,985 | -0.08(-0.64%) |
Mar 04, 2009 | 12.58 | 13.37 | 12.35 | 12.91 | 13,438,033 | +1.81(+16.27%) |
Mar 02, 2009 | 11.58 | 11.83 | 11.07 | 11.10 | 3,465,916 | -0.57(-4.90%) |
Feb 27, 2009 | 11.14 | 11.87 | 10.97 | 11.67 | 0 | +0.35(+3.06%) |
Feb 26, 2009 | 11.42 | 11.74 | 11.29 | 11.33 | 2,746,566 | -0.10(-0.86%) |
Feb 25, 2009 | 10.79 | 11.63 | 10.79 | 11.42 | 6,234,545 | +0.42(+3.83%) |
Feb 24, 2009 | 10.48 | 11.11 | 10.42 | 11.00 | 4,298,950 | +0.62(+5.94%) |
Feb 23, 2009 | 10.76 | 10.95 | 10.33 | 10.38 | 1,723,911 | -0.26(-2.40%) |
Feb 20, 2009 | 10.66 | 10.98 | 10.32 | 10.64 | 3,929,126 | -0.25(-2.28%) |
Feb 19, 2009 | 10.80 | 11.17 | 10.66 | 10.89 | 2,820,360 | +0.23(+2.19%) |
Feb 18, 2009 | 10.85 | 10.92 | 10.52 | 10.66 | 2,860,337 | -0.12(-1.12%) |
Feb 17, 2009 | 10.84 | 10.99 | 10.39 | 10.78 | 2,996,142 | -0.29(-2.59%) |
Feb 13, 2009 | 11.47 | 11.54 | 10.95 | 11.06 | 2,508,910 | -0.47(-4.11%) |
Feb 12, 2009 | 11.51 | 11.58 | 11.10 | 11.54 | 3,210,370 | +0.01(+0.07%) |
Feb 11, 2009 | 11.66 | 11.71 | 11.18 | 11.53 | 3,250,799 | +0.07(+0.59%) |
Feb 10, 2009 | 11.34 | 11.86 | 11.24 | 11.46 | 6,178,107 | +0.02(+0.13%) |
Feb 09, 2009 | 11.00 | 11.56 | 10.85 | 11.45 | 3,625,843 | +0.72(+6.74%) |
Feb 06, 2009 | 10.50 | 10.85 | 10.46 | 10.72 | 2,816,663 | +0.38(+3.71%) |
Feb 05, 2009 | 10.23 | 10.81 | 10.04 | 10.34 | 5,015,012 | +0.13(+1.25%) |
Feb 04, 2009 | 10.50 | 10.50 | 9.925 | 10.21 | 4,729,306 | -0.29(-2.79%) |
Feb 03, 2009 | 9.835 | 10.67 | 9.783 | 10.50 | 5,441,685 | +0.73(+7.47%) |
Feb 02, 2009 | 9.963 | 10.23 | 9.497 | 9.775 | 5,485,502 | -0.35(-3.42%) |
Jan 30, 2009 | 10.23 | 10.41 | 9.948 | 10.12 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 10.42 | 10.66 | 10.09 | 10.11 | 1,336,671 | -0.46(-4.34%) |
Jan 28, 2009 | 10.34 | 10.83 | 10.29 | 10.57 | 2,195,327 | +0.43(+4.23%) |
Jan 27, 2009 | 10.54 | 10.58 | 10.03 | 10.14 | 2,738,943 | -0.35(-3.37%) |
Jan 26, 2009 | 10.64 | 11.08 | 10.29 | 10.50 | 1,889,689 | -0.08(-0.71%) |
Jan 23, 2009 | 10.32 | 10.79 | 10.18 | 10.57 | 1,255,757 | -0.05(-0.43%) |
Jan 22, 2009 | 10.55 | 10.78 | 10.06 | 10.62 | 3,201,752 | -0.01(-0.14%) |
Jan 21, 2009 | 10.32 | 10.63 | 10.20 | 10.63 | 3,634,127 | +0.32(+3.14%) |
Jan 20, 2009 | 11.02 | 11.08 | 10.26 | 10.31 | 2,522,651 | -0.67(-6.10%) |
Jan 16, 2009 | 10.96 | 11.10 | 10.47 | 10.98 | 2,639,472 | +0.22(+2.03%) |
Jan 15, 2009 | 9.993 | 11.17 | 9.783 | 10.76 | 4,919,000 | +0.73(+7.28%) |
Jan 14, 2009 | 10.27 | 10.27 | 9.730 | 10.03 | 3,241,361 | -0.51(-4.85%) |
Jan 13, 2009 | 10.37 | 10.75 | 10.20 | 10.54 | 2,843,080 | +0.16(+1.52%) |
Jan 12, 2009 | 10.42 | 10.79 | 10.19 | 10.38 | 3,512,545 | -0.23(-2.13%) |
Jan 09, 2009 | 11.24 | 11.24 | 10.51 | 10.61 | 3,254,257 | -0.63(-5.62%) |
Jan 08, 2009 | 11.32 | 11.40 | 10.81 | 11.24 | 2,649,325 | -0.17(-1.45%) |
Jan 07, 2009 | 11.51 | 11.60 | 11.17 | 11.41 | 2,958,078 | -0.17(-1.43%) |
Jan 06, 2009 | 11.65 | 11.73 | 11.39 | 11.57 | 3,391,199 | +0.12(+1.05%) |
Jan 05, 2009 | 10.96 | 11.67 | 10.70 | 11.45 | 4,222,491 | +0.52(+4.75%) |
Jan 02, 2009 | 10.76 | 11.24 | 10.76 | 10.93 | 0 | +0.03(+0.28%) |
Jan 01, 2009 | 10.69 | 11.08 | 10.57 | 10.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.69 | 11.08 | 10.57 | 10.90 | 2,890,287 | +0.25(+2.33%) |
Dec 30, 2008 | 10.29 | 10.74 | 10.22 | 10.66 | 5,139,555 | +0.38(+3.74%) |
Dec 29, 2008 | 10.73 | 10.95 | 10.12 | 10.27 | 2,750,869 | -0.41(-3.81%) |
Dec 26, 2008 | 10.78 | 10.78 | 10.54 | 10.68 | 656,910 | -0.05(-0.42%) |
Dec 24, 2008 | 10.46 | 10.76 | 10.17 | 10.72 | 1,210,842 | +0.38(+3.71%) |
Dec 23, 2008 | 10.82 | 11.17 | 10.23 | 10.34 | 3,569,531 | -0.64(-5.83%) |
Dec 22, 2008 | 11.65 | 11.65 | 10.80 | 10.98 | 3,303,750 | -0.78(-6.59%) |
Dec 19, 2008 | 11.87 | 11.93 | 11.60 | 11.75 | 2,402,363 | +0.05(+0.39%) |
Dec 18, 2008 | 11.96 | 12.02 | 11.59 | 11.71 | 3,170,345 | -0.17(-1.46%) |
Dec 17, 2008 | 11.54 | 11.99 | 11.30 | 11.88 | 4,144,065 | +0.13(+1.09%) |
Dec 16, 2008 | 11.61 | 11.78 | 10.87 | 11.75 | 2,878,401 | +0.56(+4.97%) |
Dec 15, 2008 | 11.68 | 11.75 | 10.96 | 11.20 | 2,508,272 | -0.44(-3.81%) |
Dec 12, 2008 | 11.12 | 11.70 | 10.82 | 11.64 | 2,108,567 | +0.41(+3.62%) |
Dec 11, 2008 | 11.90 | 11.90 | 11.11 | 11.23 | 3,113,816 | -0.71(-5.92%) |
Dec 10, 2008 | 12.03 | 12.06 | 11.21 | 11.94 | 3,094,771 | +0.35(+3.05%) |
Dec 09, 2008 | 11.48 | 12.23 | 11.47 | 11.59 | 4,706,871 | -0.04(-0.32%) |
Dec 08, 2008 | 12.03 | 12.57 | 11.20 | 11.63 | 5,562,608 | -0.41(-3.44%) |
Dec 05, 2008 | 10.85 | 12.37 | 10.26 | 12.04 | 8,335,098 | -0.21(-1.72%) |
Dec 04, 2008 | 12.79 | 13.72 | 12.04 | 12.25 | 6,753,793 | -0.74(-5.73%) |
Dec 03, 2008 | 12.58 | 13.10 | 11.91 | 13.00 | 4,745,402 | +0.90(+7.47%) |
Dec 02, 2008 | 11.87 | 12.36 | 11.49 | 12.09 | 3,062,746 | +0.40(+3.41%) |
Dec 01, 2008 | 12.47 | 12.78 | 11.67 | 11.69 | 3,735,997 | -1.49(-11.30%) |
Nov 28, 2008 | 13.17 | 13.39 | 12.84 | 13.18 | 1,015,763 | -0.14(-1.02%) |
Nov 26, 2008 | 11.89 | 13.49 | 11.68 | 13.32 | 4,058,083 | +1.23(+10.21%) |
Nov 25, 2008 | 12.05 | 12.77 | 11.58 | 12.09 | 4,856,364 | +0.05(+0.44%) |
Nov 24, 2008 | 11.77 | 12.06 | 11.29 | 12.03 | 4,306,978 | +0.87(+7.75%) |
Nov 21, 2008 | 10.46 | 11.19 | 9.993 | 11.17 | 4,394,467 | +0.96(+9.44%) |
Nov 20, 2008 | 10.37 | 11.39 | 10.06 | 10.20 | 4,389,799 | -0.19(-1.81%) |
Nov 19, 2008 | 11.78 | 12.09 | 10.35 | 10.39 | 3,346,714 | -1.41(-11.98%) |
Nov 18, 2008 | 11.47 | 12.02 | 11.23 | 11.81 | 2,851,499 | +0.42(+3.70%) |
Nov 17, 2008 | 11.43 | 11.92 | 11.30 | 11.39 | 2,455,633 | -0.21(-1.82%) |
Nov 14, 2008 | 12.91 | 13.00 | 11.51 | 11.60 | 3,980,236 | -1.69(-12.74%) |
Nov 13, 2008 | 11.99 | 13.29 | 11.23 | 13.29 | 4,268,830 | +1.41(+11.84%) |
Nov 12, 2008 | 12.69 | 12.72 | 11.88 | 11.88 | 2,448,340 | -0.87(-6.79%) |
Nov 11, 2008 | 12.30 | 13.49 | 11.72 | 12.75 | 4,707,640 | +0.27(+2.17%) |
Nov 10, 2008 | 13.54 | 13.86 | 12.30 | 12.48 | 5,677,032 | -1.03(-7.63%) |
Nov 07, 2008 | 13.42 | 13.58 | 13.03 | 13.51 | 5,733,565 | +0.48(+3.70%) |
Nov 06, 2008 | 17.37 | 17.37 | 12.71 | 13.03 | 10,425,361 | -4.51(-25.71%) |
Nov 05, 2008 | 18.37 | 18.70 | 17.45 | 17.53 | 3,383,384 | -1.16(-6.20%) |
Nov 04, 2008 | 18.19 | 18.72 | 18.07 | 18.69 | 2,449,987 | +0.93(+5.25%) |