Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.99 | 14.99 | 14.56 | 14.57 | 4,933,808 | -0.31(-2.09%) |
Sep 29, 2009 | 14.84 | 14.98 | 14.78 | 14.88 | 2,927,135 | -0.03(-0.19%) |
Sep 28, 2009 | 14.74 | 14.91 | 14.70 | 14.91 | 1,791,534 | +0.22(+1.53%) |
Sep 25, 2009 | 14.58 | 14.73 | 14.55 | 14.69 | 3,078,522 | +0.08(+0.55%) |
Sep 24, 2009 | 14.76 | 14.81 | 14.55 | 14.61 | 2,625,808 | -0.12(-0.82%) |
Sep 23, 2009 | 14.82 | 14.97 | 14.70 | 14.73 | 2,085,022 | -0.02(-0.12%) |
Sep 22, 2009 | 14.94 | 14.99 | 14.73 | 14.75 | 2,001,739 | -0.13(-0.85%) |
Sep 21, 2009 | 14.97 | 15.06 | 14.80 | 14.87 | 2,163,316 | -0.14(-0.96%) |
Sep 18, 2009 | 14.94 | 15.03 | 14.85 | 15.02 | 4,935,867 | +0.06(+0.39%) |
Sep 17, 2009 | 15.07 | 15.09 | 14.87 | 14.96 | 4,029,640 | +0.02(+0.16%) |
Sep 16, 2009 | 14.99 | 15.10 | 14.88 | 14.94 | 5,495,357 | -0.05(-0.36%) |
Sep 15, 2009 | 14.84 | 14.99 | 14.68 | 14.99 | 5,586,762 | +0.20(+1.36%) |
Sep 14, 2009 | 14.65 | 14.79 | 14.59 | 14.79 | 3,878,862 | +0.12(+0.79%) |
Sep 11, 2009 | 14.67 | 14.74 | 14.42 | 14.67 | 11,700,013 | +0.06(+0.39%) |
Sep 10, 2009 | 15.05 | 14.84 | 14.60 | 14.61 | 30,537,884 | -0.43(-2.87%) |
Sep 09, 2009 | 14.73 | 15.22 | 14.65 | 15.05 | 8,941,040 | -0.13(-0.87%) |
Sep 08, 2009 | 15.44 | 15.44 | 15.12 | 15.18 | 2,776,248 | -0.32(-2.08%) |
Sep 04, 2009 | 15.48 | 15.52 | 15.33 | 15.50 | 1,676,583 | +0.02(+0.15%) |
Sep 03, 2009 | 15.46 | 15.49 | 15.34 | 15.48 | 3,885,334 | +0.14(+0.90%) |
Sep 02, 2009 | 15.52 | 15.54 | 15.34 | 15.34 | 1,932,143 | -0.22(-1.41%) |
Sep 01, 2009 | 15.52 | 15.72 | 15.44 | 15.56 | 4,785,538 | +0.01(+0.07%) |
Aug 31, 2009 | 15.82 | 15.85 | 15.53 | 15.55 | 3,427,296 | -0.35(-2.18%) |
Aug 28, 2009 | 15.95 | 15.95 | 15.73 | 15.89 | 2,236,272 | +0.02(+0.14%) |
Aug 27, 2009 | 15.87 | 15.94 | 15.70 | 15.87 | 3,355,479 | +0.04(+0.26%) |
Aug 26, 2009 | 15.73 | 15.89 | 15.59 | 15.83 | 2,498,493 | +0.10(+0.62%) |
Aug 25, 2009 | 15.73 | 15.85 | 15.65 | 15.73 | 2,848,306 | +0.05(+0.33%) |
Aug 24, 2009 | 15.67 | 15.70 | 15.52 | 15.68 | 1,965,332 | +0.09(+0.55%) |
Aug 21, 2009 | 15.32 | 15.63 | 15.25 | 15.59 | 2,284,855 | +0.34(+2.23%) |
Aug 20, 2009 | 15.14 | 15.27 | 15.06 | 15.25 | 2,098,710 | +0.09(+0.57%) |
Aug 19, 2009 | 15.01 | 15.20 | 14.91 | 15.17 | 1,468,052 | +0.06(+0.38%) |
Aug 18, 2009 | 15.02 | 15.16 | 14.93 | 15.11 | 2,244,921 | +0.08(+0.54%) |
Aug 17, 2009 | 15.13 | 15.14 | 14.98 | 15.03 | 1,644,884 | -0.20(-1.29%) |
Aug 14, 2009 | 15.23 | 15.31 | 15.04 | 15.23 | 1,658,435 | +0.03(+0.23%) |
Aug 13, 2009 | 15.21 | 15.22 | 15.05 | 15.19 | 2,891,265 | +0.05(+0.30%) |
Aug 12, 2009 | 15.19 | 15.27 | 15.06 | 15.14 | 3,695,344 | -0.06(-0.38%) |
Aug 11, 2009 | 15.28 | 15.28 | 15.09 | 15.20 | 1,604,382 | -0.07(-0.45%) |
Aug 10, 2009 | 15.20 | 15.27 | 15.06 | 15.27 | 2,630,561 | +0.05(+0.30%) |
Aug 07, 2009 | 15.24 | 15.32 | 15.06 | 15.23 | 2,522,676 | +0.10(+0.69%) |
Aug 06, 2009 | 15.14 | 15.63 | 15.07 | 15.12 | 6,936,790 | +0.27(+1.82%) |
Aug 05, 2009 | 14.80 | 14.98 | 14.59 | 14.85 | 3,904,052 | +0.14(+0.98%) |
Aug 04, 2009 | 14.66 | 14.78 | 14.63 | 14.71 | 3,057,318 | +0.02(+0.12%) |
Aug 03, 2009 | 14.69 | 14.87 | 14.57 | 14.69 | 2,315,473 | +0.03(+0.20%) |
Jul 31, 2009 | 14.83 | 14.88 | 14.60 | 14.66 | 2,617,361 | -0.17(-1.17%) |
Jul 30, 2009 | 14.78 | 14.98 | 14.70 | 14.83 | 2,252,223 | +0.16(+1.06%) |
Jul 29, 2009 | 14.76 | 14.92 | 14.51 | 14.68 | 2,430,452 | -0.09(-0.62%) |
Jul 28, 2009 | 14.86 | 14.90 | 14.67 | 14.77 | 2,458,074 | -0.10(-0.66%) |
Jul 27, 2009 | 14.76 | 14.90 | 14.75 | 14.87 | 1,898,960 | +0.02(+0.12%) |
Jul 24, 2009 | 14.41 | 14.88 | 14.41 | 14.85 | 2,202,682 | +0.31(+2.14%) |
Jul 23, 2009 | 14.16 | 14.61 | 14.16 | 14.54 | 3,138,131 | +0.36(+2.52%) |
Jul 22, 2009 | 14.27 | 14.33 | 14.12 | 14.18 | 2,203,291 | -0.10(-0.69%) |
Jul 21, 2009 | 14.11 | 14.34 | 14.06 | 14.28 | 2,958,891 | +0.16(+1.14%) |
Jul 20, 2009 | 14.03 | 14.12 | 13.84 | 14.12 | 2,034,707 | +0.18(+1.32%) |
Jul 17, 2009 | 13.89 | 14.06 | 13.77 | 13.93 | 2,893,502 | -0.25(-1.79%) |
Jul 16, 2009 | 14.09 | 14.23 | 13.91 | 14.19 | 1,756,270 | +0.03(+0.20%) |
Jul 15, 2009 | 13.94 | 14.17 | 13.86 | 14.16 | 1,913,584 | +0.35(+2.50%) |
Jul 14, 2009 | 13.67 | 13.81 | 13.56 | 13.81 | 1,724,632 | +0.15(+1.10%) |
Jul 13, 2009 | 13.41 | 13.69 | 13.40 | 13.66 | 1,912,821 | +0.20(+1.46%) |
Jul 10, 2009 | 13.48 | 13.52 | 13.32 | 13.47 | 1,143,479 | -0.04(-0.30%) |
Jul 09, 2009 | 13.64 | 13.64 | 13.35 | 13.51 | 2,149,909 | -0.01(-0.04%) |
Jul 08, 2009 | 13.66 | 13.75 | 13.36 | 13.51 | 2,856,993 | -0.12(-0.85%) |
Jul 07, 2009 | 13.96 | 14.04 | 13.60 | 13.63 | 2,376,042 | -0.42(-3.00%) |
Jul 06, 2009 | 13.89 | 14.11 | 13.84 | 14.05 | 1,663,875 | +0.08(+0.58%) |
Jul 02, 2009 | 14.48 | 14.48 | 13.97 | 13.97 | 2,662,711 | -0.67(-4.57%) |
Jul 01, 2009 | 14.36 | 14.70 | 14.35 | 14.64 | 2,007,664 | +0.29(+2.01%) |
Jun 30, 2009 | 14.36 | 14.56 | 14.15 | 14.35 | 3,895,230 | -0.03(-0.20%) |
Jun 29, 2009 | 14.17 | 14.38 | 14.07 | 14.38 | 1,337,778 | +0.24(+1.67%) |
Jun 26, 2009 | 14.25 | 14.26 | 14.08 | 14.14 | 3,042,677 | -0.18(-1.25%) |
Jun 25, 2009 | 13.97 | 14.32 | 13.93 | 14.32 | 3,144,336 | +0.39(+2.77%) |
Jun 24, 2009 | 13.83 | 14.03 | 13.77 | 13.93 | 2,452,931 | +0.15(+1.09%) |
Jun 23, 2009 | 13.90 | 13.97 | 13.67 | 13.78 | 2,449,210 | -0.11(-0.79%) |
Jun 22, 2009 | 13.83 | 14.03 | 13.79 | 13.89 | 2,289,041 | +0.02(+0.12%) |
Jun 19, 2009 | 14.19 | 14.37 | 13.88 | 13.88 | 2,729,798 | -0.24(-1.68%) |
Jun 18, 2009 | 13.81 | 14.14 | 13.80 | 14.11 | 1,716,174 | +0.31(+2.21%) |
Jun 17, 2009 | 13.82 | 14.04 | 13.67 | 13.81 | 1,851,401 | -0.05(-0.33%) |
Jun 16, 2009 | 13.91 | 14.01 | 13.76 | 13.85 | 1,310,808 | -0.03(-0.25%) |
Jun 15, 2009 | 13.94 | 14.01 | 13.74 | 13.89 | 2,816,880 | -0.18(-1.31%) |
Jun 12, 2009 | 13.89 | 14.19 | 13.77 | 14.07 | 2,398,991 | +0.11(+0.78%) |
Jun 11, 2009 | 13.73 | 14.10 | 13.60 | 13.96 | 3,862,121 | +0.33(+2.45%) |
Jun 10, 2009 | 13.67 | 13.78 | 13.48 | 13.63 | 2,344,192 | +0.09(+0.68%) |
Jun 09, 2009 | 13.70 | 13.76 | 13.44 | 13.54 | 1,748,263 | -0.12(-0.84%) |
Jun 08, 2009 | 13.54 | 13.78 | 13.49 | 13.65 | 2,321,069 | -0.23(-1.66%) |
Jun 05, 2009 | 14.08 | 14.12 | 13.70 | 13.88 | 3,265,516 | -0.05(-0.37%) |
Jun 04, 2009 | 13.93 | 13.96 | 13.80 | 13.93 | 1,716,743 | +0.08(+0.58%) |
Jun 03, 2009 | 13.98 | 14.01 | 13.59 | 13.85 | 2,395,709 | -0.15(-1.07%) |
Jun 02, 2009 | 14.03 | 14.14 | 13.93 | 14.00 | 2,637,649 | -0.03(-0.25%) |
Jun 01, 2009 | 13.56 | 14.14 | 13.53 | 14.04 | 3,562,145 | +0.63(+4.69%) |
May 29, 2009 | 13.58 | 13.58 | 13.26 | 13.41 | 2,605,039 | -0.09(-0.68%) |
May 28, 2009 | 13.21 | 13.56 | 13.10 | 13.50 | 2,420,880 | +0.33(+2.49%) |
May 27, 2009 | 13.55 | 13.59 | 13.15 | 13.17 | 2,088,404 | -0.37(-2.77%) |
May 26, 2009 | 13.16 | 13.56 | 13.03 | 13.55 | 2,500,887 | +0.41(+3.12%) |
May 22, 2009 | 13.08 | 13.28 | 13.02 | 13.14 | 1,780,110 | +0.09(+0.66%) |
May 21, 2009 | 13.24 | 13.24 | 12.97 | 13.05 | 2,985,750 | -0.26(-1.95%) |
May 20, 2009 | 13.53 | 13.66 | 13.27 | 13.31 | 2,758,138 | -0.15(-1.11%) |
May 19, 2009 | 13.40 | 13.56 | 13.37 | 13.46 | 2,857,248 | +0.09(+0.69%) |
May 18, 2009 | 13.49 | 13.65 | 13.18 | 13.37 | 3,659,243 | -0.01(-0.09%) |
May 15, 2009 | 13.77 | 13.88 | 13.30 | 13.38 | 4,490,157 | -0.47(-3.37%) |
May 14, 2009 | 13.86 | 13.99 | 13.62 | 13.85 | 2,340,823 | -0.02(-0.12%) |
May 13, 2009 | 13.98 | 14.20 | 13.80 | 13.86 | 3,793,814 | -0.24(-1.68%) |
May 12, 2009 | 14.05 | 14.16 | 13.92 | 14.10 | 2,743,786 | +0.11(+0.78%) |
May 11, 2009 | 14.06 | 14.22 | 13.96 | 13.99 | 2,465,922 | -0.22(-1.54%) |
May 08, 2009 | 14.10 | 14.44 | 14.08 | 14.21 | 3,948,233 | +0.22(+1.61%) |
May 07, 2009 | 14.13 | 14.13 | 13.89 | 13.99 | 2,339,304 | +0.10(+0.71%) |
May 06, 2009 | 13.96 | 13.98 | 13.70 | 13.89 | 2,948,789 | +0.09(+0.63%) |
May 05, 2009 | 14.03 | 14.03 | 13.57 | 13.80 | 3,014,741 | -0.12(-0.87%) |
May 04, 2009 | 13.76 | 13.96 | 13.76 | 13.92 | 2,949,508 | +0.12(+0.84%) |
May 01, 2009 | 13.30 | 13.81 | 12.68 | 13.81 | 3,738,792 | +0.54(+4.04%) |
Apr 30, 2009 | 13.33 | 13.40 | 13.07 | 13.27 | 3,895,896 | +0.09(+0.70%) |
Apr 29, 2009 | 12.90 | 13.25 | 12.90 | 13.18 | 1,817,529 | +0.25(+1.96%) |
Apr 28, 2009 | 12.88 | 13.06 | 12.81 | 12.92 | 1,751,287 | -0.05(-0.36%) |
Apr 27, 2009 | 12.54 | 13.08 | 12.54 | 12.97 | 3,309,978 | +0.20(+1.58%) |
Apr 24, 2009 | 12.80 | 12.83 | 12.54 | 12.77 | 3,190,453 | +0.05(+0.36%) |
Apr 23, 2009 | 12.68 | 12.73 | 12.56 | 12.72 | 3,580,095 | -0.01(-0.05%) |
Apr 22, 2009 | 12.84 | 12.94 | 12.64 | 12.73 | 2,995,161 | -0.16(-1.25%) |
Apr 21, 2009 | 12.71 | 12.94 | 12.71 | 12.89 | 3,117,360 | +0.09(+0.72%) |
Apr 20, 2009 | 12.84 | 12.96 | 12.73 | 12.80 | 2,586,876 | -0.17(-1.29%) |
Apr 17, 2009 | 12.80 | 13.02 | 12.75 | 12.97 | 4,495,337 | +0.17(+1.31%) |
Apr 16, 2009 | 12.79 | 12.91 | 12.72 | 12.80 | 6,370,257 | +0.03(+0.27%) |
Apr 15, 2009 | 12.83 | 12.98 | 12.69 | 12.76 | 6,027,715 | -0.07(-0.58%) |
Apr 14, 2009 | 12.95 | 12.97 | 12.78 | 12.84 | 2,268,699 | -0.21(-1.63%) |
Apr 13, 2009 | 13.17 | 13.18 | 12.96 | 13.05 | 2,034,109 | -0.16(-1.18%) |
Apr 09, 2009 | 13.44 | 13.56 | 13.03 | 13.21 | 2,550,544 | +0.13(+1.01%) |
Apr 08, 2009 | 13.12 | 13.22 | 12.93 | 13.07 | 3,283,774 | -0.04(-0.31%) |
Apr 07, 2009 | 13.14 | 13.31 | 12.99 | 13.12 | 2,117,945 | -0.24(-1.81%) |
Apr 06, 2009 | 13.20 | 13.58 | 13.12 | 13.36 | 2,239,361 | -0.06(-0.43%) |
Apr 03, 2009 | 13.50 | 13.66 | 13.30 | 13.41 | 2,710,602 | -0.14(-1.06%) |
Apr 02, 2009 | 13.69 | 13.82 | 13.32 | 13.56 | 3,757,831 | +0.06(+0.43%) |
Apr 01, 2009 | 13.26 | 13.55 | 13.18 | 13.50 | 2,659,684 | +0.13(+0.99%) |
Mar 31, 2009 | 13.25 | 13.58 | 13.09 | 13.37 | 2,903,024 | +0.25(+1.89%) |
Mar 30, 2009 | 13.21 | 13.35 | 12.96 | 13.12 | 1,792,025 | -0.62(-4.53%) |
Mar 26, 2009 | 13.58 | 13.88 | 13.37 | 13.74 | 4,543,605 | +0.35(+2.58%) |
Mar 25, 2009 | 13.37 | 13.87 | 13.19 | 13.40 | 4,316,281 | +0.07(+0.56%) |
Mar 24, 2009 | 13.01 | 13.54 | 13.00 | 13.32 | 4,333,988 | -0.02(-0.17%) |
Mar 23, 2009 | 12.92 | 13.37 | 12.90 | 13.35 | 3,643,342 | +0.67(+5.27%) |
Mar 20, 2009 | 12.69 | 13.03 | 12.63 | 12.68 | 4,563,305 | +0.00(+0.00%) |
Mar 19, 2009 | 12.71 | 12.83 | 12.60 | 12.68 | 3,724,429 | -0.07(-0.53%) |
Mar 18, 2009 | 12.33 | 12.84 | 11.99 | 12.74 | 4,394,924 | +0.40(+3.21%) |
Mar 17, 2009 | 11.89 | 12.35 | 11.82 | 12.35 | 4,231,600 | +0.44(+3.73%) |
Mar 16, 2009 | 11.74 | 12.09 | 11.65 | 11.90 | 4,311,223 | +0.28(+2.43%) |
Mar 13, 2009 | 11.71 | 11.73 | 11.47 | 11.62 | 0 | +0.09(+0.75%) |
Mar 12, 2009 | 11.40 | 11.57 | 11.25 | 11.54 | 5,205,816 | +0.13(+1.16%) |
Mar 11, 2009 | 11.67 | 11.70 | 11.40 | 11.40 | 5,311,346 | -0.16(-1.40%) |
Mar 10, 2009 | 11.62 | 11.67 | 11.40 | 11.56 | 5,701,410 | +0.17(+1.52%) |
Mar 09, 2009 | 11.92 | 11.93 | 11.33 | 11.39 | 4,144,882 | -0.70(-5.77%) |
Mar 06, 2009 | 12.05 | 12.33 | 11.77 | 12.09 | 0 | +0.22(+1.89%) |
Mar 05, 2009 | 12.25 | 12.32 | 11.74 | 11.86 | 3,578,943 | -0.59(-4.77%) |
Mar 04, 2009 | 12.38 | 12.68 | 12.16 | 12.46 | 3,386,878 | -0.34(-2.66%) |
Mar 02, 2009 | 13.50 | 13.52 | 12.74 | 12.80 | 4,102,433 | -0.91(-6.64%) |
Feb 27, 2009 | 13.85 | 14.08 | 13.56 | 13.71 | 0 | -0.39(-2.74%) |
Feb 26, 2009 | 14.61 | 14.76 | 14.03 | 14.10 | 2,388,545 | -0.39(-2.71%) |
Feb 25, 2009 | 14.64 | 14.67 | 14.29 | 14.49 | 3,522,717 | -0.21(-1.41%) |
Feb 24, 2009 | 14.51 | 14.74 | 14.34 | 14.69 | 3,827,114 | +0.29(+2.00%) |
Feb 23, 2009 | 14.98 | 14.99 | 14.34 | 14.41 | 2,700,947 | -0.43(-2.88%) |
Feb 20, 2009 | 15.03 | 15.16 | 14.65 | 14.83 | 4,135,676 | -0.51(-3.34%) |
Feb 19, 2009 | 15.47 | 15.60 | 15.20 | 15.35 | 4,448,622 | +0.01(+0.08%) |
Feb 18, 2009 | 15.13 | 15.42 | 14.92 | 15.33 | 6,856,080 | +0.09(+0.60%) |
Feb 17, 2009 | 15.57 | 16.30 | 15.23 | 15.24 | 13,667,047 | -3.21(-17.38%) |
Feb 13, 2009 | 18.61 | 18.72 | 18.23 | 18.45 | 3,483,018 | -0.17(-0.90%) |
Feb 12, 2009 | 18.56 | 18.66 | 18.16 | 18.61 | 4,843,199 | -0.02(-0.12%) |
Feb 11, 2009 | 18.97 | 19.12 | 18.45 | 18.64 | 4,873,928 | -0.33(-1.73%) |
Feb 10, 2009 | 19.24 | 19.48 | 18.86 | 18.97 | 2,873,334 | -0.42(-2.14%) |
Feb 09, 2009 | 19.34 | 19.50 | 19.06 | 19.38 | 2,042,705 | -0.05(-0.24%) |
Feb 06, 2009 | 19.50 | 19.66 | 19.08 | 19.43 | 2,730,124 | -0.06(-0.33%) |
Feb 05, 2009 | 19.32 | 19.61 | 19.14 | 19.49 | 2,265,169 | +0.15(+0.78%) |
Feb 04, 2009 | 19.20 | 19.57 | 19.12 | 19.34 | 2,695,332 | +0.17(+0.90%) |
Feb 03, 2009 | 19.21 | 19.28 | 18.95 | 19.17 | 2,801,289 | +0.07(+0.36%) |
Feb 02, 2009 | 18.94 | 19.16 | 18.85 | 19.10 | 5,966,949 | -0.07(-0.36%) |
Jan 30, 2009 | 19.99 | 20.11 | 19.09 | 19.17 | 0 | -0.81(-4.04%) |
Jan 29, 2009 | 19.82 | 20.38 | 19.80 | 19.98 | 3,357,300 | -0.16(-0.77%) |
Jan 28, 2009 | 20.00 | 20.31 | 19.87 | 20.13 | 3,086,307 | +0.39(+1.96%) |
Jan 27, 2009 | 19.60 | 19.95 | 19.42 | 19.74 | 3,466,190 | +0.31(+1.60%) |
Jan 26, 2009 | 19.15 | 19.83 | 19.08 | 19.43 | 5,010,669 | +0.36(+1.87%) |
Jan 23, 2009 | 18.45 | 19.15 | 18.37 | 19.08 | 3,947,458 | +0.37(+1.97%) |
Jan 22, 2009 | 18.44 | 18.86 | 18.44 | 18.71 | 2,928,054 | -0.09(-0.46%) |
Jan 21, 2009 | 18.64 | 18.81 | 18.27 | 18.79 | 4,596,685 | +0.50(+2.74%) |
Jan 20, 2009 | 18.68 | 18.83 | 18.25 | 18.29 | 3,283,320 | -0.43(-2.28%) |
Jan 16, 2009 | 18.53 | 18.79 | 18.32 | 18.72 | 2,638,011 | +0.39(+2.14%) |
Jan 15, 2009 | 18.21 | 18.33 | 17.93 | 18.33 | 2,866,315 | +0.12(+0.63%) |
Jan 14, 2009 | 18.45 | 18.45 | 17.87 | 18.21 | 2,814,030 | -0.35(-1.86%) |
Jan 13, 2009 | 18.95 | 18.95 | 18.39 | 18.56 | 2,484,302 | -0.22(-1.20%) |
Jan 12, 2009 | 18.80 | 19.00 | 18.63 | 18.78 | 1,746,295 | -0.05(-0.24%) |
Jan 09, 2009 | 18.97 | 19.11 | 18.75 | 18.83 | 2,417,879 | -0.10(-0.55%) |
Jan 08, 2009 | 18.86 | 19.01 | 18.74 | 18.93 | 1,717,579 | +0.05(+0.24%) |
Jan 07, 2009 | 19.10 | 19.10 | 18.78 | 18.89 | 2,471,388 | -0.32(-1.65%) |
Jan 06, 2009 | 19.73 | 19.84 | 19.06 | 19.20 | 2,498,479 | -0.43(-2.17%) |
Jan 05, 2009 | 19.64 | 19.85 | 19.46 | 19.63 | 2,436,650 | -0.04(-0.20%) |
Jan 02, 2009 | 19.22 | 19.80 | 19.12 | 19.67 | 0 | +0.50(+2.59%) |
Jan 01, 2009 | 18.94 | 19.25 | 18.70 | 19.17 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.94 | 19.25 | 18.70 | 19.17 | 2,649,033 | +0.47(+2.50%) |
Dec 30, 2008 | 18.44 | 18.72 | 18.44 | 18.71 | 2,263,544 | +0.23(+1.25%) |
Dec 29, 2008 | 18.56 | 18.60 | 18.23 | 18.48 | 1,535,391 | -0.08(-0.43%) |
Dec 26, 2008 | 18.46 | 18.62 | 18.36 | 18.56 | 729,141 | +0.17(+0.94%) |
Dec 24, 2008 | 18.27 | 18.47 | 18.27 | 18.38 | 654,260 | +0.12(+0.66%) |
Dec 23, 2008 | 18.85 | 18.94 | 18.20 | 18.26 | 1,564,175 | -0.50(-2.67%) |
Dec 22, 2008 | 18.88 | 19.02 | 18.45 | 18.76 | 1,566,205 | -0.08(-0.43%) |
Dec 19, 2008 | 18.93 | 19.46 | 18.81 | 18.85 | 3,369,384 | -0.01(-0.03%) |
Dec 18, 2008 | 18.90 | 19.33 | 18.76 | 18.85 | 3,255,077 | +0.05(+0.25%) |
Dec 17, 2008 | 18.78 | 19.01 | 18.60 | 18.81 | 2,029,366 | -0.25(-1.30%) |
Dec 16, 2008 | 18.23 | 19.08 | 18.16 | 19.05 | 2,771,412 | +0.79(+4.32%) |
Dec 15, 2008 | 18.88 | 18.98 | 18.06 | 18.26 | 1,811,892 | -0.62(-3.27%) |
Dec 12, 2008 | 18.51 | 18.88 | 17.88 | 18.88 | 2,959,524 | -0.13(-0.70%) |
Dec 11, 2008 | 19.09 | 19.49 | 18.74 | 19.01 | 2,686,122 | -0.21(-1.08%) |
Dec 10, 2008 | 19.14 | 19.53 | 18.86 | 19.22 | 2,038,773 | +0.22(+1.18%) |
Dec 09, 2008 | 19.00 | 19.45 | 18.80 | 19.00 | 2,431,703 | -0.14(-0.75%) |
Dec 08, 2008 | 19.68 | 19.74 | 18.70 | 19.14 | 2,277,077 | -0.29(-1.48%) |
Dec 05, 2008 | 18.93 | 19.49 | 18.46 | 19.43 | 3,030,551 | +0.51(+2.68%) |
Dec 04, 2008 | 19.88 | 19.98 | 18.63 | 18.92 | 2,489,724 | -1.02(-5.12%) |
Dec 03, 2008 | 19.46 | 19.99 | 19.05 | 19.94 | 1,947,214 | +0.35(+1.77%) |
Dec 02, 2008 | 19.42 | 19.71 | 19.02 | 19.59 | 1,940,610 | +0.52(+2.75%) |
Dec 01, 2008 | 20.21 | 20.22 | 19.04 | 19.07 | 2,772,014 | -1.44(-7.03%) |
Nov 28, 2008 | 19.83 | 20.51 | 19.80 | 20.51 | 1,352,848 | +0.62(+3.13%) |
Nov 26, 2008 | 19.30 | 19.96 | 19.12 | 19.89 | 1,534,345 | +0.09(+0.44%) |
Nov 25, 2008 | 20.15 | 20.26 | 19.29 | 19.80 | 2,544,010 | +0.20(+1.03%) |
Nov 24, 2008 | 19.07 | 20.02 | 18.57 | 19.60 | 3,378,451 | +0.77(+4.10%) |
Nov 21, 2008 | 17.51 | 18.90 | 17.20 | 18.83 | 3,942,368 | +1.73(+10.11%) |
Nov 20, 2008 | 18.52 | 18.61 | 16.75 | 17.10 | 6,200,700 | -1.55(-8.32%) |
Nov 19, 2008 | 19.36 | 19.74 | 18.65 | 18.65 | 2,413,969 | -0.69(-3.55%) |
Nov 18, 2008 | 19.54 | 19.78 | 18.74 | 19.34 | 2,724,703 | -0.20(-1.03%) |
Nov 17, 2008 | 19.40 | 20.26 | 19.17 | 19.54 | 2,939,645 | +0.13(+0.65%) |
Nov 14, 2008 | 18.93 | 20.41 | 18.78 | 19.41 | 0 | -0.01(-0.06%) |
Nov 13, 2008 | 18.14 | 19.74 | 18.14 | 19.42 | 4,481,526 | +1.29(+7.09%) |
Nov 12, 2008 | 18.15 | 18.41 | 17.85 | 18.14 | 1,645,349 | -0.33(-1.78%) |
Nov 11, 2008 | 17.94 | 18.86 | 17.66 | 18.46 | 1,756,838 | +0.08(+0.44%) |
Nov 10, 2008 | 18.97 | 19.10 | 18.06 | 18.38 | 1,372,032 | -0.22(-1.21%) |
Nov 07, 2008 | 17.72 | 18.62 | 17.63 | 18.61 | 1,595,848 | +0.98(+5.56%) |
Nov 06, 2008 | 18.59 | 18.76 | 17.38 | 17.63 | 2,040,038 | -0.97(-5.24%) |
Nov 05, 2008 | 19.12 | 19.57 | 18.55 | 18.60 | 2,151,384 | -0.75(-3.87%) |
Nov 04, 2008 | 18.22 | 19.48 | 18.22 | 19.35 | 3,782,138 | +0.82(+4.45%) |
Nov 03, 2008 | 18.68 | 18.75 | 18.13 | 18.53 | 3,287,063 | -0.18(-0.96%) |
Oct 31, 2008 | 18.82 | 19.16 | 18.40 | 18.71 | 3,094,177 | -0.09(-0.46%) |
Oct 30, 2008 | 18.03 | 18.87 | 17.95 | 18.79 | 2,098,301 | +1.12(+6.36%) |
Oct 29, 2008 | 18.41 | 18.52 | 17.67 | 17.67 | 2,116,412 | -0.75(-4.07%) |
Oct 28, 2008 | 16.98 | 18.45 | 16.66 | 18.42 | 3,256,345 | +1.80(+10.82%) |
Oct 27, 2008 | 16.78 | 17.41 | 16.49 | 16.62 | 2,248,095 | -0.40(-2.37%) |
Oct 24, 2008 | 16.56 | 17.43 | 16.25 | 17.02 | 3,095,089 | -0.65(-3.65%) |
Oct 23, 2008 | 17.23 | 18.10 | 16.49 | 17.67 | 3,890,600 | +0.56(+3.27%) |
Oct 22, 2008 | 17.83 | 17.95 | 16.59 | 17.11 | 2,875,568 | -1.07(-5.87%) |
Oct 21, 2008 | 18.45 | 18.70 | 17.98 | 18.18 | 2,699,895 | -0.49(-2.63%) |
Oct 20, 2008 | 17.62 | 18.67 | 17.47 | 18.67 | 3,951,206 | +1.21(+6.94%) |
Oct 17, 2008 | 17.16 | 18.30 | 16.91 | 17.46 | 0 | -0.05(-0.30%) |
Oct 16, 2008 | 17.30 | 17.61 | 16.29 | 17.51 | 5,022,050 | +0.21(+1.23%) |
Oct 15, 2008 | 18.36 | 18.69 | 17.29 | 17.29 | 3,286,829 | -1.41(-7.55%) |
Oct 14, 2008 | 19.45 | 19.75 | 17.87 | 18.71 | 4,094,841 | +0.32(+1.76%) |
Oct 13, 2008 | 16.95 | 18.38 | 16.40 | 18.38 | 4,758,058 | +2.51(+15.80%) |
Oct 10, 2008 | 17.05 | 17.06 | 14.71 | 15.88 | 8,850,672 | -1.56(-8.96%) |
Oct 09, 2008 | 19.08 | 19.34 | 17.21 | 17.44 | 4,180,360 | -1.65(-8.64%) |
Oct 08, 2008 | 19.16 | 19.79 | 18.79 | 19.09 | 3,380,380 | -0.37(-1.93%) |
Oct 07, 2008 | 20.57 | 20.78 | 19.46 | 19.46 | 2,943,068 | -0.93(-4.55%) |
Oct 06, 2008 | 21.24 | 21.42 | 19.81 | 20.39 | 3,386,621 | -0.94(-4.41%) |
Oct 03, 2008 | 22.16 | 22.26 | 21.23 | 21.33 | 0 | -0.56(-2.58%) |
Oct 02, 2008 | 22.28 | 22.52 | 21.90 | 21.90 | 2,773,790 | -0.50(-2.24%) |