Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.04 | 18.05 | 17.84 | 17.93 | 6,818,912 | +0.14(+0.78%) |
Nov 27, 2009 | 17.83 | 17.91 | 17.57 | 17.79 | 2,237,224 | -0.25(-1.36%) |
Nov 25, 2009 | 18.13 | 18.19 | 17.97 | 18.04 | 3,951,555 | -0.01(-0.07%) |
Nov 24, 2009 | 18.19 | 18.23 | 17.99 | 18.05 | 4,782,899 | -0.15(-0.80%) |
Nov 23, 2009 | 18.13 | 18.40 | 18.01 | 18.20 | 5,572,971 | +0.27(+1.48%) |
Nov 20, 2009 | 17.91 | 18.11 | 17.86 | 17.93 | 5,726,175 | +0.07(+0.37%) |
Nov 19, 2009 | 18.01 | 18.05 | 17.76 | 17.87 | 7,129,206 | -0.25(-1.39%) |
Nov 18, 2009 | 18.21 | 18.21 | 18.07 | 18.12 | 4,406,009 | -0.02(-0.11%) |
Nov 17, 2009 | 18.09 | 18.17 | 18.01 | 18.14 | 3,163,677 | +0.00(+0.00%) |
Nov 16, 2009 | 18.01 | 18.18 | 17.96 | 18.14 | 3,754,431 | +0.22(+1.22%) |
Nov 13, 2009 | 17.85 | 17.96 | 17.75 | 17.92 | 4,253,179 | +0.14(+0.78%) |
Nov 12, 2009 | 17.82 | 18.05 | 17.76 | 17.78 | 4,881,427 | -0.07(-0.37%) |
Nov 11, 2009 | 18.10 | 18.15 | 17.79 | 17.85 | 6,235,048 | -0.17(-0.92%) |
Nov 10, 2009 | 18.12 | 18.22 | 17.97 | 18.01 | 6,674,629 | -0.19(-1.02%) |
Nov 09, 2009 | 17.95 | 18.22 | 17.91 | 18.20 | 6,292,067 | +0.35(+1.97%) |
Nov 06, 2009 | 17.69 | 18.03 | 17.57 | 17.85 | 6,886,319 | +0.05(+0.26%) |
Nov 05, 2009 | 17.58 | 17.80 | 17.57 | 17.80 | 5,426,053 | +0.23(+1.32%) |
Nov 04, 2009 | 17.55 | 17.81 | 17.44 | 17.57 | 5,670,134 | +0.05(+0.30%) |
Nov 03, 2009 | 17.52 | 17.62 | 17.20 | 17.52 | 8,523,206 | -0.06(-0.34%) |
Nov 02, 2009 | 17.65 | 17.73 | 17.29 | 17.57 | 12,283,439 | +0.03(+0.19%) |
Oct 30, 2009 | 18.17 | 18.20 | 17.54 | 17.54 | 12,803,500 | -0.64(-3.50%) |
Oct 29, 2009 | 17.97 | 18.18 | 17.85 | 18.18 | 5,808,062 | +0.27(+1.48%) |
Oct 28, 2009 | 18.33 | 18.45 | 17.91 | 17.91 | 8,666,898 | -0.40(-2.17%) |
Oct 27, 2009 | 18.17 | 18.38 | 18.02 | 18.31 | 7,878,789 | +0.23(+1.25%) |
Oct 26, 2009 | 18.11 | 18.47 | 18.00 | 18.09 | 7,458,276 | +0.03(+0.15%) |
Oct 23, 2009 | 18.05 | 18.13 | 17.97 | 18.06 | 5,376,848 | -0.20(-1.09%) |
Oct 22, 2009 | 18.19 | 18.29 | 17.97 | 18.26 | 5,740,372 | +0.23(+1.25%) |
Oct 21, 2009 | 18.19 | 18.38 | 18.01 | 18.03 | 6,263,786 | -0.13(-0.73%) |
Oct 20, 2009 | 18.09 | 18.19 | 18.05 | 18.17 | 5,986,200 | -0.08(-0.44%) |
Oct 19, 2009 | 18.00 | 18.26 | 17.92 | 18.24 | 8,469,139 | +0.25(+1.36%) |
Oct 16, 2009 | 17.66 | 18.05 | 17.54 | 18.00 | 10,840,388 | +0.29(+1.61%) |
Oct 15, 2009 | 17.24 | 17.78 | 17.18 | 17.71 | 8,561,966 | +0.41(+2.38%) |
Oct 14, 2009 | 17.02 | 17.34 | 16.96 | 17.30 | 6,954,510 | +0.38(+2.23%) |
Oct 13, 2009 | 16.75 | 17.04 | 16.70 | 16.93 | 5,777,965 | +0.14(+0.83%) |
Oct 12, 2009 | 16.75 | 16.85 | 16.67 | 16.79 | 6,533,572 | +0.18(+1.08%) |
Oct 09, 2009 | 16.29 | 16.64 | 16.25 | 16.61 | 5,837,563 | +0.34(+2.08%) |
Oct 08, 2009 | 16.28 | 16.33 | 16.20 | 16.27 | 5,949,584 | +0.07(+0.45%) |
Oct 07, 2009 | 16.33 | 16.39 | 16.18 | 16.20 | 6,230,554 | -0.11(-0.69%) |
Oct 06, 2009 | 16.24 | 16.43 | 16.16 | 16.31 | 6,507,704 | +0.05(+0.29%) |
Oct 05, 2009 | 16.22 | 16.27 | 16.12 | 16.26 | 4,754,689 | +0.09(+0.57%) |
Oct 02, 2009 | 16.17 | 16.27 | 16.08 | 16.17 | 5,839,856 | -0.07(-0.41%) |
Oct 01, 2009 | 16.47 | 16.47 | 16.22 | 16.24 | 8,363,646 | -0.25(-1.49%) |
Sep 30, 2009 | 16.62 | 16.67 | 16.25 | 16.48 | 8,197,440 | -0.07(-0.40%) |
Sep 29, 2009 | 16.77 | 16.81 | 16.49 | 16.55 | 6,596,708 | -0.15(-0.91%) |
Sep 28, 2009 | 16.61 | 16.77 | 16.53 | 16.70 | 4,629,404 | +0.17(+1.00%) |
Sep 25, 2009 | 16.75 | 16.83 | 16.50 | 16.53 | 6,198,934 | -0.23(-1.35%) |
Sep 24, 2009 | 17.04 | 17.04 | 16.63 | 16.76 | 6,384,855 | -0.19(-1.10%) |
Sep 23, 2009 | 16.98 | 17.16 | 16.92 | 16.94 | 5,013,912 | -0.01(-0.04%) |
Sep 22, 2009 | 17.00 | 17.01 | 16.83 | 16.95 | 6,298,718 | -0.02(-0.12%) |
Sep 21, 2009 | 16.96 | 17.06 | 16.89 | 16.97 | 3,946,276 | -0.05(-0.31%) |
Sep 18, 2009 | 16.94 | 17.02 | 16.78 | 17.02 | 6,755,236 | +0.13(+0.75%) |
Sep 17, 2009 | 17.09 | 17.18 | 16.83 | 16.90 | 7,226,623 | -0.27(-1.56%) |
Sep 16, 2009 | 17.16 | 17.22 | 17.03 | 17.17 | 4,931,839 | +0.06(+0.36%) |
Sep 15, 2009 | 17.15 | 17.18 | 16.91 | 17.10 | 4,314,831 | -0.07(-0.42%) |
Sep 14, 2009 | 17.12 | 17.24 | 17.12 | 17.18 | 4,329,793 | -0.06(-0.35%) |
Sep 11, 2009 | 17.15 | 17.31 | 17.12 | 17.24 | 4,598,663 | +0.01(+0.08%) |
Sep 10, 2009 | 17.10 | 17.22 | 16.93 | 17.22 | 4,844,189 | +0.13(+0.74%) |
Sep 09, 2009 | 17.16 | 17.25 | 16.96 | 17.10 | 7,202,353 | -0.01(-0.04%) |
Sep 08, 2009 | 17.17 | 17.24 | 17.02 | 17.10 | 5,449,658 | -0.02(-0.12%) |
Sep 04, 2009 | 16.85 | 17.12 | 16.83 | 17.12 | 4,718,876 | +0.25(+1.49%) |
Sep 03, 2009 | 16.77 | 16.89 | 16.66 | 16.87 | 5,465,925 | +0.17(+1.03%) |
Sep 02, 2009 | 16.74 | 16.87 | 16.62 | 16.70 | 4,713,013 | -0.12(-0.71%) |
Sep 01, 2009 | 16.83 | 16.98 | 16.69 | 16.82 | 7,557,960 | -0.09(-0.51%) |
Aug 31, 2009 | 16.80 | 16.91 | 16.73 | 16.91 | 5,632,016 | -0.07(-0.39%) |
Aug 28, 2009 | 17.03 | 17.08 | 16.87 | 16.97 | 5,112,842 | +0.00(+0.00%) |
Aug 27, 2009 | 16.87 | 17.00 | 16.59 | 16.97 | 5,566,077 | +0.12(+0.71%) |
Aug 26, 2009 | 16.80 | 17.02 | 16.71 | 16.85 | 4,673,229 | +0.05(+0.32%) |
Aug 25, 2009 | 16.83 | 17.04 | 16.50 | 16.80 | 7,254,373 | +0.00(+0.00%) |
Aug 24, 2009 | 16.71 | 16.90 | 16.65 | 16.80 | 5,398,721 | +0.09(+0.52%) |
Aug 21, 2009 | 16.43 | 16.77 | 16.43 | 16.71 | 7,074,407 | +0.35(+2.15%) |
Aug 20, 2009 | 16.21 | 16.41 | 16.12 | 16.36 | 3,718,994 | +0.19(+1.15%) |
Aug 19, 2009 | 15.85 | 16.24 | 15.85 | 16.18 | 3,168,102 | +0.21(+1.29%) |
Aug 18, 2009 | 16.04 | 16.04 | 15.85 | 15.97 | 5,639,979 | -0.07(-0.45%) |
Aug 17, 2009 | 16.11 | 16.18 | 15.90 | 16.04 | 6,232,078 | -0.18(-1.11%) |
Aug 14, 2009 | 16.43 | 16.51 | 15.96 | 16.22 | 6,691,915 | -0.19(-1.13%) |
Aug 13, 2009 | 16.59 | 16.59 | 16.34 | 16.41 | 5,588,342 | -0.09(-0.56%) |
Aug 12, 2009 | 16.35 | 16.64 | 16.33 | 16.50 | 5,233,294 | +0.06(+0.36%) |
Aug 11, 2009 | 16.58 | 16.58 | 16.36 | 16.44 | 5,712,588 | -0.16(-0.96%) |
Aug 10, 2009 | 16.58 | 17.08 | 16.05 | 16.60 | 9,518,414 | +0.12(+0.72%) |
Aug 07, 2009 | 16.39 | 16.60 | 16.30 | 16.48 | 7,669,333 | +0.18(+1.10%) |
Aug 06, 2009 | 16.46 | 16.57 | 16.19 | 16.30 | 6,957,901 | -0.08(-0.49%) |
Aug 05, 2009 | 16.28 | 16.45 | 16.13 | 16.38 | 7,670,073 | +0.20(+1.24%) |
Aug 04, 2009 | 15.94 | 16.42 | 15.88 | 16.18 | 6,835,603 | +0.25(+1.57%) |
Aug 03, 2009 | 15.89 | 15.96 | 15.68 | 15.93 | 5,404,004 | +0.17(+1.09%) |
Jul 31, 2009 | 15.63 | 15.83 | 15.53 | 15.76 | 5,419,086 | +0.15(+0.93%) |
Jul 30, 2009 | 15.57 | 15.86 | 15.55 | 15.61 | 5,052,503 | +0.17(+1.07%) |
Jul 29, 2009 | 15.36 | 15.59 | 15.29 | 15.45 | 4,783,920 | +0.03(+0.22%) |
Jul 28, 2009 | 15.41 | 15.52 | 15.32 | 15.41 | 4,657,849 | -0.02(-0.13%) |
Jul 27, 2009 | 15.36 | 15.49 | 15.27 | 15.43 | 4,731,436 | +0.15(+1.00%) |
Jul 24, 2009 | 14.98 | 15.36 | 14.98 | 15.28 | 1,960 | +0.26(+1.72%) |
Jul 23, 2009 | 15.31 | 15.37 | 15.00 | 15.02 | 10,745,718 | -0.31(-2.03%) |
Jul 22, 2009 | 15.25 | 15.49 | 15.19 | 15.33 | 4,377,127 | +0.07(+0.48%) |
Jul 21, 2009 | 15.35 | 15.39 | 15.11 | 15.26 | 6,815,029 | -0.02(-0.13%) |
Jul 20, 2009 | 15.29 | 15.29 | 15.05 | 15.28 | 5,477,815 | +0.09(+0.57%) |
Jul 17, 2009 | 15.19 | 15.23 | 15.04 | 15.19 | 7,330,705 | +0.01(+0.04%) |
Jul 16, 2009 | 15.08 | 15.22 | 15.03 | 15.19 | 5,793,337 | +0.03(+0.17%) |
Jul 15, 2009 | 14.67 | 15.17 | 14.58 | 15.16 | 8,916,219 | +0.60(+4.15%) |
Jul 14, 2009 | 14.58 | 14.58 | 14.34 | 14.56 | 5,344,228 | -0.02(-0.14%) |
Jul 13, 2009 | 14.31 | 14.59 | 14.27 | 14.58 | 4,922,304 | +0.31(+2.18%) |
Jul 10, 2009 | 14.42 | 14.51 | 14.19 | 14.27 | 5,245,589 | -0.21(-1.42%) |
Jul 09, 2009 | 14.48 | 14.56 | 14.32 | 14.47 | 5,728,948 | +0.07(+0.46%) |
Jul 08, 2009 | 14.45 | 14.50 | 14.29 | 14.40 | 9,255,698 | +0.03(+0.23%) |
Jul 07, 2009 | 14.69 | 14.78 | 14.37 | 14.37 | 6,099,439 | -0.34(-2.34%) |
Jul 06, 2009 | 14.50 | 14.76 | 14.49 | 14.72 | 5,442,093 | +0.26(+1.79%) |
Jul 02, 2009 | 14.85 | 14.96 | 14.46 | 14.46 | 5,206,518 | -0.53(-3.54%) |
Jul 01, 2009 | 14.95 | 15.09 | 14.79 | 14.99 | 5,879,943 | +0.08(+0.53%) |
Jun 30, 2009 | 15.00 | 15.08 | 14.78 | 14.91 | 4,971,159 | -0.15(-1.01%) |
Jun 29, 2009 | 15.29 | 15.29 | 14.98 | 15.06 | 4,867,975 | -0.18(-1.18%) |
Jun 26, 2009 | 15.33 | 15.36 | 15.05 | 15.24 | 4,400,477 | -0.10(-0.65%) |
Jun 25, 2009 | 15.09 | 15.38 | 15.09 | 15.34 | 5,086,112 | +0.12(+0.78%) |
Jun 24, 2009 | 15.17 | 15.33 | 15.00 | 15.22 | 5,930,089 | +0.13(+0.83%) |
Jun 23, 2009 | 15.55 | 15.66 | 15.05 | 15.09 | 7,828,487 | -0.44(-2.82%) |
Jun 22, 2009 | 15.61 | 15.69 | 15.48 | 15.53 | 4,556,443 | -0.17(-1.10%) |
Jun 19, 2009 | 15.81 | 15.85 | 15.64 | 15.70 | 5,734,548 | +0.01(+0.08%) |
Jun 18, 2009 | 15.47 | 15.78 | 15.41 | 15.69 | 4,219,096 | +0.25(+1.59%) |
Jun 17, 2009 | 15.15 | 15.55 | 15.12 | 15.45 | 5,611,918 | +0.32(+2.10%) |
Jun 16, 2009 | 15.21 | 15.25 | 14.99 | 15.13 | 6,286,164 | -0.33(-2.17%) |
Jun 15, 2009 | 15.74 | 15.74 | 15.10 | 15.46 | 7,614,759 | -0.41(-2.61%) |
Jun 12, 2009 | 15.67 | 15.88 | 15.53 | 15.88 | 4,126,819 | +0.16(+1.01%) |
Jun 11, 2009 | 15.55 | 15.90 | 15.55 | 15.72 | 6,530,538 | +0.15(+0.98%) |
Jun 10, 2009 | 15.85 | 15.99 | 15.44 | 15.57 | 7,249,085 | -0.23(-1.47%) |
Jun 09, 2009 | 15.74 | 15.86 | 15.63 | 15.80 | 4,379,309 | +0.07(+0.46%) |
Jun 08, 2009 | 15.66 | 15.88 | 15.53 | 15.72 | 6,980,109 | -0.14(-0.88%) |
Jun 05, 2009 | 16.16 | 16.24 | 15.82 | 15.86 | 5,224,223 | -0.15(-0.91%) |
Jun 04, 2009 | 16.07 | 16.17 | 15.91 | 16.01 | 4,487,352 | -0.14(-0.86%) |
Jun 03, 2009 | 16.12 | 16.25 | 16.05 | 16.15 | 3,680,891 | -0.05(-0.33%) |
Jun 02, 2009 | 16.28 | 16.47 | 16.11 | 16.20 | 8,433,592 | -0.08(-0.49%) |
Jun 01, 2009 | 16.06 | 16.33 | 15.90 | 16.28 | 6,273,557 | +0.39(+2.46%) |
May 29, 2009 | 15.82 | 15.92 | 15.63 | 15.89 | 5,045,371 | +0.15(+0.93%) |
May 28, 2009 | 15.88 | 15.94 | 15.51 | 15.74 | 5,554,948 | -0.02(-0.13%) |
May 27, 2009 | 15.70 | 16.02 | 15.70 | 15.76 | 5,731,353 | +0.11(+0.68%) |
May 26, 2009 | 15.43 | 15.80 | 15.22 | 15.66 | 5,649,341 | +0.22(+1.42%) |
May 22, 2009 | 15.39 | 15.58 | 15.27 | 15.44 | 2,925,208 | +0.11(+0.74%) |
May 21, 2009 | 15.48 | 15.48 | 15.18 | 15.33 | 4,634,683 | -0.31(-1.95%) |
May 20, 2009 | 15.55 | 15.82 | 15.55 | 15.63 | 5,015,813 | +0.13(+0.86%) |
May 19, 2009 | 15.49 | 15.53 | 15.39 | 15.50 | 6,744,834 | +0.06(+0.39%) |
May 18, 2009 | 15.27 | 15.45 | 15.02 | 15.44 | 7,372,401 | +0.31(+2.02%) |
May 15, 2009 | 15.17 | 15.36 | 15.05 | 15.13 | 4,638,216 | -0.03(-0.22%) |
May 14, 2009 | 15.39 | 15.43 | 15.09 | 15.17 | 6,003,798 | -0.14(-0.91%) |
May 13, 2009 | 15.28 | 15.59 | 15.25 | 15.31 | 5,438,656 | -0.21(-1.37%) |
May 12, 2009 | 15.59 | 15.70 | 15.42 | 15.52 | 6,909,503 | -0.06(-0.38%) |
May 11, 2009 | 15.49 | 15.76 | 15.25 | 15.58 | 5,797,221 | -0.07(-0.47%) |
May 08, 2009 | 15.82 | 15.82 | 15.54 | 15.65 | 5,949,475 | +0.09(+0.60%) |
May 07, 2009 | 15.82 | 16.04 | 15.55 | 15.56 | 5,414,580 | -0.25(-1.59%) |
May 06, 2009 | 15.61 | 15.84 | 15.49 | 15.81 | 7,171,797 | +0.37(+2.40%) |
May 05, 2009 | 15.48 | 15.73 | 15.36 | 15.44 | 8,383,057 | -0.09(-0.56%) |
May 04, 2009 | 16.25 | 16.37 | 15.19 | 15.53 | 12,954,373 | -0.62(-3.86%) |
May 01, 2009 | 15.50 | 16.25 | 15.42 | 16.15 | 9,714,970 | +0.68(+4.37%) |
Apr 30, 2009 | 15.49 | 15.55 | 15.26 | 15.47 | 8,191,936 | +0.23(+1.52%) |
Apr 29, 2009 | 15.05 | 15.39 | 14.87 | 15.24 | 5,088,970 | +0.37(+2.50%) |
Apr 28, 2009 | 14.86 | 15.05 | 14.60 | 14.87 | 5,248,591 | -0.11(-0.75%) |
Apr 27, 2009 | 14.98 | 15.32 | 14.90 | 14.98 | 5,088,278 | -0.14(-0.92%) |
Apr 24, 2009 | 14.82 | 15.22 | 14.72 | 15.12 | 8,186,852 | +0.39(+2.66%) |
Apr 23, 2009 | 14.76 | 14.90 | 14.58 | 14.73 | 6,571,452 | +0.05(+0.36%) |
Apr 22, 2009 | 14.56 | 14.91 | 14.48 | 14.68 | 4,467,513 | +0.06(+0.41%) |
Apr 21, 2009 | 14.28 | 14.67 | 14.10 | 14.62 | 9,272,803 | +0.02(+0.14%) |
Apr 20, 2009 | 15.02 | 15.31 | 14.57 | 14.60 | 7,166,236 | -0.60(-3.97%) |
Apr 17, 2009 | 14.98 | 15.26 | 14.76 | 15.20 | 7,073,235 | +0.30(+2.00%) |
Apr 16, 2009 | 14.80 | 14.96 | 14.33 | 14.90 | 6,652,677 | +0.21(+1.40%) |
Apr 15, 2009 | 14.93 | 15.19 | 14.52 | 14.70 | 8,535,702 | -0.69(-4.48%) |
Apr 14, 2009 | 15.33 | 15.51 | 15.21 | 15.39 | 4,467,690 | -0.11(-0.73%) |
Apr 13, 2009 | 15.27 | 15.65 | 15.17 | 15.50 | 5,131,958 | +0.23(+1.52%) |
Apr 09, 2009 | 15.25 | 15.35 | 14.94 | 15.27 | 4,514,619 | +0.29(+1.95%) |
Apr 08, 2009 | 14.83 | 15.21 | 14.83 | 14.98 | 4,452,485 | +0.18(+1.21%) |
Apr 07, 2009 | 15.04 | 15.09 | 14.76 | 14.80 | 4,270,815 | -0.32(-2.11%) |
Apr 06, 2009 | 15.11 | 15.35 | 14.89 | 15.11 | 4,222,184 | -0.09(-0.61%) |
Apr 03, 2009 | 15.61 | 15.61 | 14.97 | 15.21 | 5,241,497 | -0.29(-1.84%) |
Apr 02, 2009 | 15.31 | 15.68 | 15.25 | 15.49 | 6,480,259 | +0.47(+3.13%) |
Apr 01, 2009 | 14.92 | 15.15 | 14.66 | 15.02 | 6,535,122 | -0.10(-0.66%) |
Mar 31, 2009 | 15.27 | 15.39 | 14.83 | 15.12 | 6,346,086 | +0.01(+0.04%) |
Mar 30, 2009 | 15.41 | 15.52 | 14.93 | 15.11 | 5,362,397 | -0.73(-4.60%) |
Mar 26, 2009 | 15.78 | 15.84 | 15.46 | 15.84 | 4,714,905 | +0.17(+1.06%) |
Mar 25, 2009 | 15.44 | 15.79 | 15.31 | 15.68 | 6,159,155 | +0.31(+2.03%) |
Mar 24, 2009 | 15.49 | 15.58 | 15.26 | 15.37 | 5,550,889 | -0.07(-0.47%) |
Mar 23, 2009 | 15.22 | 15.47 | 15.20 | 15.44 | 7,400,566 | +0.45(+3.01%) |
Mar 20, 2009 | 15.29 | 15.51 | 14.92 | 14.99 | 7,565,723 | -0.29(-1.91%) |
Mar 19, 2009 | 15.33 | 15.39 | 15.13 | 15.28 | 8,809,373 | +0.09(+0.61%) |
Mar 18, 2009 | 14.94 | 15.31 | 14.78 | 15.19 | 8,085,693 | +0.18(+1.19%) |
Mar 17, 2009 | 14.52 | 15.01 | 14.51 | 15.01 | 6,267,752 | +0.46(+3.14%) |
Mar 16, 2009 | 14.49 | 14.88 | 14.29 | 14.55 | 7,141,083 | +0.19(+1.34%) |
Mar 13, 2009 | 13.71 | 14.44 | 13.68 | 14.36 | 0 | +0.73(+5.35%) |
Mar 12, 2009 | 13.12 | 13.66 | 13.05 | 13.63 | 5,696,943 | +0.48(+3.68%) |
Mar 11, 2009 | 13.47 | 13.56 | 13.11 | 13.14 | 6,229,098 | -0.35(-2.60%) |
Mar 10, 2009 | 13.09 | 13.50 | 12.97 | 13.50 | 7,925,782 | +0.60(+4.63%) |
Mar 09, 2009 | 13.28 | 13.41 | 12.86 | 12.90 | 9,163,071 | -0.52(-3.86%) |
Mar 06, 2009 | 13.62 | 13.79 | 13.14 | 13.42 | 0 | -0.05(-0.39%) |
Mar 05, 2009 | 13.79 | 13.85 | 13.30 | 13.47 | 8,190,911 | -0.57(-4.06%) |
Mar 04, 2009 | 13.67 | 14.25 | 13.48 | 14.04 | 7,213,140 | +0.23(+1.63%) |
Mar 02, 2009 | 14.05 | 14.09 | 13.72 | 13.81 | 9,826,032 | -0.44(-3.12%) |
Feb 27, 2009 | 14.19 | 14.53 | 14.19 | 14.26 | 0 | -0.11(-0.78%) |
Feb 26, 2009 | 14.77 | 15.02 | 14.37 | 14.37 | 6,006,593 | -0.39(-2.65%) |
Feb 25, 2009 | 14.79 | 15.05 | 14.68 | 14.76 | 6,695,486 | -0.10(-0.67%) |
Feb 24, 2009 | 14.71 | 14.91 | 14.60 | 14.86 | 6,846,303 | +0.25(+1.68%) |
Feb 23, 2009 | 15.18 | 15.20 | 14.56 | 14.62 | 6,073,079 | -0.45(-2.99%) |
Feb 20, 2009 | 15.13 | 15.55 | 14.99 | 15.07 | 10,121,366 | -0.32(-2.07%) |
Feb 19, 2009 | 15.54 | 15.70 | 15.34 | 15.39 | 6,318,360 | -0.03(-0.22%) |
Feb 18, 2009 | 15.38 | 15.59 | 15.08 | 15.42 | 6,817,948 | +0.16(+1.04%) |
Feb 17, 2009 | 15.20 | 15.49 | 14.59 | 15.26 | 5,540,659 | -0.40(-2.58%) |
Feb 13, 2009 | 15.68 | 15.81 | 15.54 | 15.66 | 4,059,760 | -0.05(-0.30%) |
Feb 12, 2009 | 15.40 | 15.74 | 15.29 | 15.71 | 4,928,308 | +0.11(+0.72%) |
Feb 11, 2009 | 15.61 | 15.67 | 15.41 | 15.60 | 3,504,057 | +0.11(+0.68%) |
Feb 10, 2009 | 16.05 | 16.21 | 15.39 | 15.49 | 5,190,807 | -0.72(-4.42%) |
Feb 09, 2009 | 16.33 | 16.37 | 16.00 | 16.21 | 3,817,598 | -0.15(-0.93%) |
Feb 06, 2009 | 16.05 | 16.41 | 15.96 | 16.36 | 4,751,660 | +0.40(+2.53%) |
Feb 05, 2009 | 15.76 | 16.19 | 15.61 | 15.96 | 6,010,188 | +0.06(+0.38%) |
Feb 04, 2009 | 16.16 | 16.29 | 15.82 | 15.90 | 4,703,052 | -0.21(-1.32%) |
Feb 03, 2009 | 15.64 | 16.18 | 15.52 | 16.11 | 5,060,556 | +0.50(+3.19%) |
Feb 02, 2009 | 14.92 | 15.78 | 14.86 | 15.61 | 8,230,794 | +0.83(+5.61%) |
Jan 30, 2009 | 15.51 | 15.51 | 14.64 | 14.78 | 0 | -0.63(-4.09%) |
Jan 29, 2009 | 15.75 | 15.90 | 15.33 | 15.41 | 4,269,782 | -0.38(-2.44%) |
Jan 28, 2009 | 15.79 | 15.90 | 15.61 | 15.80 | 4,008,472 | +0.24(+1.53%) |
Jan 27, 2009 | 15.70 | 15.77 | 15.16 | 15.56 | 7,839,811 | -0.02(-0.13%) |
Jan 26, 2009 | 15.57 | 15.90 | 15.45 | 15.58 | 5,239,743 | +0.11(+0.73%) |
Jan 23, 2009 | 15.72 | 15.72 | 15.31 | 15.47 | 7,132,817 | -0.46(-2.91%) |
Jan 22, 2009 | 15.48 | 16.00 | 15.48 | 15.93 | 6,383,158 | +0.28(+1.78%) |
Jan 21, 2009 | 15.58 | 15.72 | 15.13 | 15.65 | 6,336,421 | +0.33(+2.16%) |
Jan 20, 2009 | 15.76 | 16.15 | 15.22 | 15.32 | 7,967,196 | -0.42(-2.70%) |
Jan 16, 2009 | 15.85 | 16.06 | 15.62 | 15.74 | 0 | +0.07(+0.47%) |
Jan 15, 2009 | 15.58 | 15.74 | 15.41 | 15.67 | 6,445,833 | +0.07(+0.42%) |
Jan 14, 2009 | 15.61 | 15.69 | 15.17 | 15.61 | 5,886,928 | -0.11(-0.72%) |
Jan 13, 2009 | 15.72 | 15.83 | 15.59 | 15.72 | 5,579,057 | +0.00(+0.00%) |
Jan 12, 2009 | 15.71 | 15.91 | 15.61 | 15.72 | 5,157,398 | -0.05(-0.34%) |
Jan 09, 2009 | 16.14 | 16.18 | 15.66 | 15.77 | 4,090,807 | -0.26(-1.61%) |
Jan 08, 2009 | 16.17 | 16.17 | 15.78 | 16.03 | 4,812,077 | -0.17(-1.06%) |
Jan 07, 2009 | 16.11 | 16.37 | 15.95 | 16.20 | 5,325,795 | -0.09(-0.57%) |
Jan 06, 2009 | 16.20 | 16.45 | 15.98 | 16.30 | 6,635,409 | +0.16(+0.99%) |
Jan 05, 2009 | 15.82 | 16.18 | 15.78 | 16.14 | 6,476,352 | +0.25(+1.59%) |
Jan 02, 2009 | 15.26 | 15.95 | 15.22 | 15.88 | 0 | +0.67(+4.40%) |
Jan 01, 2009 | 15.06 | 15.30 | 15.03 | 15.21 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.06 | 15.30 | 15.03 | 15.21 | 4,310,938 | +0.17(+1.10%) |
Dec 30, 2008 | 14.75 | 15.07 | 14.68 | 15.05 | 5,165,056 | +0.11(+0.76%) |
Dec 29, 2008 | 15.44 | 15.44 | 14.77 | 14.94 | 4,872,533 | -0.36(-2.38%) |
Dec 26, 2008 | 15.43 | 15.45 | 15.13 | 15.30 | 2,631,398 | -0.01(-0.04%) |
Dec 24, 2008 | 15.31 | 15.40 | 15.22 | 15.31 | 1,868,520 | +0.03(+0.22%) |
Dec 23, 2008 | 15.35 | 15.71 | 15.21 | 15.27 | 4,971,908 | -0.03(-0.17%) |
Dec 22, 2008 | 15.92 | 16.02 | 15.06 | 15.30 | 7,854,005 | -0.66(-4.15%) |
Dec 19, 2008 | 16.49 | 16.49 | 15.91 | 15.96 | 8,736,080 | +0.03(+0.17%) |
Dec 18, 2008 | 15.98 | 16.28 | 15.79 | 15.94 | 7,718,437 | +0.11(+0.67%) |
Dec 17, 2008 | 15.47 | 16.07 | 15.30 | 15.83 | 8,867,466 | +0.18(+1.14%) |
Dec 16, 2008 | 14.87 | 15.70 | 14.71 | 15.65 | 9,082,621 | +0.89(+6.02%) |
Dec 15, 2008 | 14.60 | 14.88 | 14.19 | 14.76 | 9,956,855 | +0.23(+1.55%) |
Dec 12, 2008 | 14.68 | 14.68 | 14.16 | 14.54 | 8,310,106 | -0.19(-1.31%) |
Dec 11, 2008 | 14.85 | 15.16 | 14.62 | 14.73 | 6,406,538 | -0.12(-0.80%) |
Dec 10, 2008 | 14.89 | 15.05 | 14.58 | 14.85 | 9,811,168 | +0.11(+0.76%) |
Dec 09, 2008 | 14.65 | 14.86 | 14.44 | 14.74 | 5,801,953 | +0.07(+0.45%) |
Dec 08, 2008 | 15.09 | 15.20 | 14.46 | 14.67 | 7,908,447 | -0.13(-0.85%) |
Dec 05, 2008 | 14.39 | 14.84 | 14.00 | 14.80 | 7,086,581 | +0.19(+1.32%) |
Dec 04, 2008 | 14.38 | 15.17 | 14.32 | 14.60 | 8,812,250 | +0.08(+0.55%) |
Dec 03, 2008 | 14.10 | 14.56 | 13.86 | 14.52 | 8,697,115 | -0.03(-0.23%) |
Dec 02, 2008 | 14.34 | 14.60 | 14.09 | 14.56 | 7,019,196 | +0.45(+3.20%) |