Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 17.34 | 17.42 | 16.78 | 16.95 | 833,818 | -0.29(-1.70%) |
Sep 29, 2009 | 17.48 | 17.83 | 17.21 | 17.24 | 710,157 | -0.27(-1.57%) |
Sep 28, 2009 | 17.22 | 17.54 | 16.96 | 17.51 | 1,097,162 | +0.33(+1.92%) |
Sep 25, 2009 | 17.01 | 17.31 | 16.73 | 17.18 | 574,457 | +0.13(+0.79%) |
Sep 24, 2009 | 17.83 | 17.86 | 16.76 | 17.05 | 1,380,464 | -0.57(-3.22%) |
Sep 23, 2009 | 18.79 | 18.79 | 17.59 | 17.62 | 1,091,967 | -1.17(-6.21%) |
Sep 22, 2009 | 18.41 | 18.86 | 18.19 | 18.79 | 885,637 | +0.60(+3.33%) |
Sep 21, 2009 | 17.70 | 18.41 | 17.67 | 18.18 | 817,226 | -0.37(-2.01%) |
Sep 18, 2009 | 18.66 | 18.74 | 18.13 | 18.55 | 742,542 | +0.02(+0.13%) |
Sep 17, 2009 | 18.70 | 19.47 | 18.25 | 18.53 | 821,675 | +0.28(+1.54%) |
Sep 16, 2009 | 18.19 | 18.86 | 18.07 | 18.25 | 1,085,950 | +0.24(+1.32%) |
Sep 15, 2009 | 17.85 | 18.38 | 17.44 | 18.01 | 1,085,197 | +0.09(+0.51%) |
Sep 14, 2009 | 16.68 | 18.01 | 16.68 | 17.92 | 769,358 | +0.90(+5.31%) |
Sep 11, 2009 | 17.27 | 17.27 | 16.81 | 17.01 | 502,884 | -0.20(-1.14%) |
Sep 10, 2009 | 16.81 | 17.24 | 16.59 | 17.21 | 532,157 | +0.29(+1.73%) |
Sep 09, 2009 | 16.54 | 17.00 | 16.41 | 16.92 | 585,310 | +0.43(+2.59%) |
Sep 08, 2009 | 16.19 | 16.52 | 16.09 | 16.49 | 686,870 | +0.49(+3.05%) |
Sep 04, 2009 | 15.69 | 16.04 | 15.45 | 16.00 | 610,534 | +0.22(+1.39%) |
Sep 03, 2009 | 15.68 | 15.79 | 15.34 | 15.78 | 1,111,847 | +0.30(+1.93%) |
Sep 02, 2009 | 15.81 | 15.91 | 15.46 | 15.48 | 1,231,214 | -0.46(-2.91%) |
Sep 01, 2009 | 16.89 | 17.17 | 15.92 | 15.94 | 1,816,073 | -0.98(-5.81%) |
Aug 31, 2009 | 16.68 | 17.06 | 16.62 | 16.93 | 2,907,288 | -0.01(-0.07%) |
Aug 28, 2009 | 16.66 | 17.00 | 16.50 | 16.94 | 1,448,987 | +0.42(+2.55%) |
Aug 27, 2009 | 16.29 | 16.56 | 15.89 | 16.52 | 1,068,417 | +0.15(+0.93%) |
Aug 26, 2009 | 16.17 | 16.39 | 15.97 | 16.37 | 1,052,106 | +0.20(+1.21%) |
Aug 25, 2009 | 15.87 | 16.41 | 15.79 | 16.17 | 1,116,338 | +0.45(+2.84%) |
Aug 24, 2009 | 15.91 | 16.13 | 15.63 | 15.72 | 861,510 | -0.18(-1.11%) |
Aug 21, 2009 | 15.86 | 16.33 | 15.59 | 15.90 | 1,200,661 | +0.32(+2.04%) |
Aug 20, 2009 | 14.84 | 15.60 | 14.79 | 15.58 | 791,907 | +0.75(+5.02%) |
Aug 19, 2009 | 14.66 | 14.84 | 14.42 | 14.84 | 944,605 | -0.12(-0.78%) |
Aug 18, 2009 | 14.88 | 15.18 | 14.72 | 14.95 | 1,157,494 | +0.15(+1.03%) |
Aug 17, 2009 | 15.39 | 15.39 | 14.75 | 14.80 | 1,270,371 | -1.12(-7.06%) |
Aug 14, 2009 | 16.11 | 16.13 | 15.52 | 15.93 | 816,902 | -0.27(-1.66%) |
Aug 13, 2009 | 16.44 | 16.51 | 15.90 | 16.19 | 1,006,694 | -0.07(-0.41%) |
Aug 12, 2009 | 16.51 | 17.18 | 16.21 | 16.26 | 1,646,531 | -0.24(-1.48%) |
Aug 11, 2009 | 16.90 | 17.02 | 16.21 | 16.51 | 921,648 | -0.46(-2.70%) |
Aug 10, 2009 | 17.23 | 17.45 | 16.85 | 16.96 | 1,337,097 | -0.53(-3.04%) |
Aug 07, 2009 | 16.67 | 17.88 | 16.41 | 17.50 | 1,478,313 | +1.19(+7.31%) |
Aug 06, 2009 | 16.27 | 16.79 | 15.94 | 16.30 | 1,442,662 | +0.16(+1.02%) |
Aug 05, 2009 | 15.50 | 16.18 | 15.50 | 16.14 | 1,600,695 | +0.55(+3.53%) |
Aug 04, 2009 | 14.68 | 15.66 | 14.39 | 15.59 | 1,725,419 | +0.79(+5.37%) |
Aug 03, 2009 | 14.61 | 14.85 | 14.53 | 14.80 | 1,405,835 | +0.38(+2.63%) |
Jul 31, 2009 | 14.25 | 14.60 | 14.22 | 14.42 | 1,007,385 | +0.07(+0.51%) |
Jul 30, 2009 | 14.25 | 14.64 | 14.07 | 14.34 | 1,433,917 | +0.37(+2.62%) |
Jul 29, 2009 | 13.48 | 14.07 | 13.45 | 13.98 | 1,367,175 | +0.37(+2.69%) |
Jul 28, 2009 | 12.92 | 13.71 | 12.92 | 13.61 | 1,707,170 | +0.54(+4.16%) |
Jul 27, 2009 | 13.00 | 13.20 | 12.90 | 13.07 | 568,756 | +0.01(+0.09%) |
Jul 24, 2009 | 12.65 | 13.18 | 12.42 | 13.05 | 910 | +0.31(+2.40%) |
Jul 23, 2009 | 12.38 | 13.10 | 12.31 | 12.75 | 1,542,060 | +0.35(+2.81%) |
Jul 22, 2009 | 12.19 | 12.63 | 12.16 | 12.40 | 775,877 | +0.06(+0.50%) |
Jul 21, 2009 | 12.63 | 12.63 | 12.07 | 12.34 | 749,006 | -0.26(-2.04%) |
Jul 20, 2009 | 12.29 | 12.62 | 12.29 | 12.60 | 786,715 | +0.46(+3.77%) |
Jul 17, 2009 | 12.39 | 12.53 | 12.08 | 12.14 | 830,094 | -0.33(-2.65%) |
Jul 16, 2009 | 12.12 | 12.60 | 12.02 | 12.47 | 727,785 | +0.19(+1.54%) |
Jul 15, 2009 | 12.02 | 12.39 | 11.94 | 12.28 | 1,442,148 | +0.46(+3.93%) |
Jul 14, 2009 | 11.70 | 11.87 | 11.40 | 11.81 | 878,875 | +0.04(+0.31%) |
Jul 13, 2009 | 11.42 | 11.79 | 11.30 | 11.78 | 1,275,998 | +0.37(+3.27%) |
Jul 10, 2009 | 11.47 | 11.51 | 11.04 | 11.41 | 651,037 | -0.11(-0.96%) |
Jul 09, 2009 | 11.74 | 11.88 | 11.51 | 11.52 | 829,222 | -0.16(-1.36%) |
Jul 08, 2009 | 11.90 | 12.01 | 11.37 | 11.67 | 1,276,019 | -0.16(-1.34%) |
Jul 07, 2009 | 12.41 | 12.44 | 11.75 | 11.83 | 1,095,639 | -0.61(-4.91%) |
Jul 06, 2009 | 11.78 | 12.47 | 11.74 | 12.44 | 1,638,109 | +0.66(+5.60%) |
Jul 02, 2009 | 12.55 | 12.72 | 11.78 | 11.78 | 1,369,294 | -1.05(-8.19%) |
Jul 01, 2009 | 12.65 | 12.98 | 12.48 | 12.83 | 851,343 | +0.29(+2.29%) |
Jun 30, 2009 | 12.54 | 12.73 | 12.38 | 12.55 | 933,875 | +0.01(+0.05%) |
Jun 29, 2009 | 12.34 | 12.57 | 12.02 | 12.54 | 1,222,918 | +0.15(+1.23%) |
Jun 26, 2009 | 11.77 | 12.69 | 11.65 | 12.39 | 6,940,703 | +0.43(+3.57%) |
Jun 25, 2009 | 11.94 | 12.02 | 11.77 | 11.96 | 1,284,137 | -0.05(-0.46%) |
Jun 24, 2009 | 11.92 | 12.11 | 11.75 | 12.02 | 958,311 | +0.33(+2.82%) |
Jun 23, 2009 | 11.89 | 11.97 | 11.62 | 11.69 | 1,600,473 | -0.14(-1.19%) |
Jun 22, 2009 | 12.40 | 12.49 | 11.78 | 11.83 | 1,653,272 | -0.70(-5.61%) |
Jun 19, 2009 | 12.32 | 12.54 | 12.17 | 12.53 | 1,542,772 | +0.28(+2.29%) |
Jun 18, 2009 | 12.04 | 12.32 | 11.91 | 12.25 | 1,347,961 | +0.21(+1.72%) |
Jun 17, 2009 | 12.21 | 12.28 | 12.00 | 12.04 | 1,631,521 | -0.17(-1.35%) |
Jun 16, 2009 | 12.47 | 12.54 | 12.06 | 12.21 | 1,883,317 | -0.36(-2.87%) |
Jun 15, 2009 | 12.51 | 12.60 | 12.21 | 12.57 | 2,496,942 | -0.12(-0.92%) |
Jun 12, 2009 | 12.33 | 12.72 | 12.25 | 12.68 | 1,833,014 | +0.35(+2.87%) |
Jun 11, 2009 | 12.66 | 12.74 | 12.19 | 12.33 | 1,408,625 | -0.23(-1.85%) |
Jun 10, 2009 | 12.98 | 12.98 | 12.33 | 12.56 | 1,814,240 | -0.18(-1.39%) |
Jun 09, 2009 | 12.82 | 12.83 | 12.38 | 12.74 | 1,109,498 | +0.19(+1.51%) |
Jun 08, 2009 | 12.48 | 12.63 | 12.32 | 12.55 | 1,208,796 | -0.20(-1.53%) |
Jun 05, 2009 | 12.96 | 13.07 | 12.46 | 12.74 | 2,372,276 | -0.05(-0.43%) |
Jun 04, 2009 | 12.66 | 13.07 | 12.50 | 12.80 | 1,844,413 | +0.31(+2.44%) |
Jun 03, 2009 | 12.58 | 12.72 | 12.27 | 12.49 | 2,597,973 | -0.27(-2.15%) |
Jun 02, 2009 | 13.31 | 13.34 | 12.72 | 12.77 | 3,998,474 | -0.59(-4.39%) |
Jun 01, 2009 | 12.79 | 13.73 | 12.52 | 13.35 | 3,121,839 | +0.35(+2.68%) |
May 29, 2009 | 12.91 | 13.07 | 12.52 | 13.01 | 12,841,602 | -0.32(-2.43%) |
May 28, 2009 | 13.34 | 13.61 | 12.94 | 13.33 | 1,219,919 | +0.11(+0.83%) |
May 27, 2009 | 13.77 | 13.77 | 13.10 | 13.22 | 2,751,369 | -0.61(-4.42%) |
May 26, 2009 | 12.81 | 13.93 | 12.81 | 13.83 | 1,631,563 | +0.82(+6.34%) |
May 22, 2009 | 13.31 | 13.43 | 12.91 | 13.01 | 989,210 | -0.26(-1.93%) |
May 21, 2009 | 12.76 | 13.43 | 12.65 | 13.26 | 1,508,992 | +0.29(+2.21%) |
May 20, 2009 | 12.89 | 13.32 | 12.65 | 12.98 | 2,737,069 | +0.61(+4.94%) |
May 19, 2009 | 12.64 | 12.67 | 12.18 | 12.36 | 1,874,101 | -0.38(-3.02%) |
May 18, 2009 | 11.96 | 12.77 | 11.82 | 12.75 | 2,279,112 | +0.97(+8.19%) |
May 15, 2009 | 12.14 | 12.41 | 11.59 | 11.78 | 2,005,950 | -0.45(-3.69%) |
May 14, 2009 | 12.25 | 12.45 | 11.86 | 12.24 | 2,357,895 | +0.09(+0.70%) |
May 13, 2009 | 13.05 | 13.17 | 12.08 | 12.15 | 1,655,250 | -1.08(-8.17%) |
May 12, 2009 | 13.43 | 13.54 | 12.53 | 13.23 | 1,855,003 | +0.21(+1.64%) |
May 11, 2009 | 13.31 | 13.51 | 13.02 | 13.02 | 1,364,083 | -0.72(-5.25%) |
May 08, 2009 | 13.01 | 14.04 | 12.85 | 13.74 | 2,243,803 | +1.04(+8.18%) |
May 07, 2009 | 13.53 | 14.11 | 12.42 | 12.70 | 2,196,853 | -0.76(-5.67%) |
May 06, 2009 | 13.01 | 13.64 | 12.74 | 13.46 | 1,827,954 | +0.76(+6.01%) |
May 05, 2009 | 12.57 | 12.96 | 12.48 | 12.70 | 1,336,601 | -0.26(-2.03%) |
May 04, 2009 | 12.72 | 12.97 | 12.08 | 12.96 | 2,511,030 | +0.68(+5.57%) |
May 01, 2009 | 13.12 | 13.20 | 12.16 | 12.28 | 1,390,662 | -0.88(-6.69%) |
Apr 30, 2009 | 13.18 | 13.55 | 12.95 | 13.16 | 1,783,724 | +0.12(+0.89%) |
Apr 29, 2009 | 12.81 | 13.38 | 12.81 | 13.04 | 3,209,615 | +0.29(+2.25%) |
Apr 28, 2009 | 12.25 | 13.67 | 12.25 | 12.76 | 2,340,725 | -0.51(-3.82%) |
Apr 27, 2009 | 13.79 | 14.39 | 12.95 | 13.26 | 3,123,707 | -1.00(-7.02%) |
Apr 24, 2009 | 13.07 | 14.66 | 12.92 | 14.26 | 4,032,085 | +1.22(+9.37%) |
Apr 23, 2009 | 12.96 | 13.15 | 12.41 | 13.04 | 2,034,630 | +0.18(+1.43%) |
Apr 22, 2009 | 12.38 | 13.48 | 12.22 | 12.86 | 3,472,859 | +0.10(+0.77%) |
Apr 21, 2009 | 11.85 | 12.93 | 11.36 | 12.76 | 3,273,127 | +0.73(+6.04%) |
Apr 20, 2009 | 13.10 | 13.35 | 11.92 | 12.03 | 3,111,582 | -1.86(-13.41%) |
Apr 17, 2009 | 13.18 | 14.12 | 12.86 | 13.90 | 1,932,452 | +0.68(+5.18%) |
Apr 16, 2009 | 12.66 | 13.85 | 12.29 | 13.21 | 2,572,641 | +0.55(+4.34%) |
Apr 15, 2009 | 11.78 | 12.71 | 11.56 | 12.66 | 2,319,304 | +0.84(+7.08%) |
Apr 14, 2009 | 12.41 | 12.70 | 11.70 | 11.83 | 2,650,036 | -0.74(-5.88%) |
Apr 13, 2009 | 11.70 | 12.79 | 11.55 | 12.57 | 2,235,242 | +0.54(+4.47%) |
Apr 09, 2009 | 10.80 | 12.10 | 10.49 | 12.03 | 2,543,809 | +1.73(+16.85%) |
Apr 08, 2009 | 10.08 | 10.43 | 9.811 | 10.29 | 1,645,556 | +0.42(+4.27%) |
Apr 07, 2009 | 10.63 | 10.85 | 9.848 | 9.872 | 1,976,834 | -1.20(-10.82%) |
Apr 06, 2009 | 11.03 | 11.28 | 10.56 | 11.07 | 1,701,485 | -0.58(-4.98%) |
Apr 03, 2009 | 10.57 | 11.66 | 10.39 | 11.65 | 2,164,654 | +0.98(+9.22%) |
Apr 02, 2009 | 10.70 | 11.08 | 10.10 | 10.67 | 2,900,272 | +0.48(+4.74%) |
Apr 01, 2009 | 10.27 | 10.61 | 10.04 | 10.18 | 1,855,468 | -0.32(-3.03%) |
Mar 31, 2009 | 10.12 | 10.61 | 9.713 | 10.50 | 2,210,878 | +0.66(+6.70%) |
Mar 30, 2009 | 10.01 | 10.08 | 9.719 | 9.842 | 1,643,133 | -1.72(-14.90%) |
Mar 26, 2009 | 10.92 | 11.61 | 10.54 | 11.56 | 2,136,422 | +0.73(+6.71%) |
Mar 25, 2009 | 10.89 | 11.31 | 9.982 | 10.84 | 2,208,652 | +0.03(+0.28%) |
Mar 24, 2009 | 11.46 | 11.88 | 10.79 | 10.81 | 2,230,369 | -0.84(-7.24%) |
Mar 23, 2009 | 10.59 | 11.67 | 10.54 | 11.65 | 2,385,054 | +1.58(+15.72%) |
Mar 20, 2009 | 11.18 | 11.22 | 9.982 | 10.07 | 1,784,382 | -1.04(-9.35%) |
Mar 19, 2009 | 12.22 | 12.33 | 11.10 | 11.11 | 1,909,862 | -0.91(-7.57%) |
Mar 18, 2009 | 11.21 | 12.10 | 10.85 | 12.02 | 2,522,058 | +0.58(+5.08%) |
Mar 17, 2009 | 10.62 | 11.47 | 10.23 | 11.44 | 1,789,735 | +0.81(+7.59%) |
Mar 16, 2009 | 11.58 | 11.79 | 10.60 | 10.63 | 2,099,320 | -0.76(-6.70%) |
Mar 13, 2009 | 11.33 | 11.58 | 10.98 | 11.39 | 0 | +0.17(+1.47%) |
Mar 12, 2009 | 10.47 | 11.30 | 10.21 | 11.23 | 1,897,025 | +0.76(+7.23%) |
Mar 11, 2009 | 10.54 | 10.87 | 10.20 | 10.47 | 1,932,087 | -0.03(-0.29%) |
Mar 10, 2009 | 9.750 | 10.61 | 9.591 | 10.50 | 3,337,958 | +1.09(+11.62%) |
Mar 09, 2009 | 9.212 | 9.628 | 9.145 | 9.408 | 1,717,698 | -0.07(-0.77%) |
Mar 06, 2009 | 9.915 | 9.988 | 8.925 | 9.481 | 0 | -0.35(-3.60%) |
Mar 05, 2009 | 10.24 | 10.40 | 9.744 | 9.835 | 1,692,510 | -0.65(-6.18%) |
Mar 04, 2009 | 10.52 | 10.82 | 10.20 | 10.48 | 1,293,302 | +0.14(+1.36%) |
Mar 02, 2009 | 11.26 | 11.26 | 10.17 | 10.34 | 1,678,210 | -1.03(-9.03%) |
Feb 27, 2009 | 11.28 | 11.71 | 11.14 | 11.37 | 0 | -0.11(-0.96%) |
Feb 26, 2009 | 12.56 | 12.78 | 11.36 | 11.48 | 1,724,507 | -0.79(-6.47%) |
Feb 25, 2009 | 12.60 | 12.87 | 11.73 | 12.27 | 1,604,953 | -0.48(-3.74%) |
Feb 24, 2009 | 11.70 | 12.77 | 11.63 | 12.75 | 1,927,181 | +1.16(+10.02%) |
Feb 23, 2009 | 12.44 | 12.54 | 11.53 | 11.59 | 1,819,211 | -0.89(-7.10%) |
Feb 20, 2009 | 11.31 | 12.54 | 11.04 | 12.47 | 0 | +0.86(+7.36%) |
Feb 19, 2009 | 12.38 | 12.48 | 11.48 | 11.62 | 1,533,276 | -0.44(-3.65%) |
Feb 18, 2009 | 11.96 | 12.32 | 11.42 | 12.06 | 1,538,506 | +0.18(+1.49%) |
Feb 17, 2009 | 12.41 | 12.93 | 11.81 | 11.88 | 2,172,534 | -1.27(-9.66%) |
Feb 13, 2009 | 14.10 | 14.25 | 13.09 | 13.15 | 1,831,830 | -1.04(-7.32%) |
Feb 12, 2009 | 14.15 | 14.36 | 13.35 | 14.19 | 2,225,794 | -0.06(-0.43%) |
Feb 11, 2009 | 14.03 | 14.44 | 13.51 | 14.25 | 1,498,850 | +0.43(+3.14%) |
Feb 10, 2009 | 14.34 | 14.82 | 13.67 | 13.82 | 2,880,156 | -0.73(-5.04%) |
Feb 09, 2009 | 14.20 | 14.68 | 13.76 | 14.55 | 1,143,502 | +0.32(+2.28%) |
Feb 06, 2009 | 12.91 | 14.40 | 12.88 | 14.23 | 1,627,062 | +1.49(+11.70%) |
Feb 05, 2009 | 12.82 | 13.13 | 12.03 | 12.74 | 1,892,720 | -0.24(-1.84%) |
Feb 04, 2009 | 13.65 | 13.76 | 12.93 | 12.98 | 1,333,834 | -0.68(-4.97%) |
Feb 03, 2009 | 14.46 | 14.46 | 13.56 | 13.65 | 1,577,701 | -0.60(-4.24%) |
Feb 02, 2009 | 13.68 | 14.31 | 13.35 | 14.26 | 1,214,082 | +0.29(+2.10%) |
Jan 30, 2009 | 14.80 | 15.33 | 13.68 | 13.96 | 0 | -0.92(-6.20%) |
Jan 29, 2009 | 16.13 | 16.13 | 14.64 | 14.89 | 1,783,387 | -1.34(-8.28%) |
Jan 28, 2009 | 15.35 | 16.44 | 15.32 | 16.23 | 3,132,856 | +0.57(+3.63%) |
Jan 27, 2009 | 16.19 | 16.19 | 14.90 | 15.66 | 1,480,905 | -0.68(-4.19%) |
Jan 26, 2009 | 16.46 | 16.62 | 15.82 | 16.35 | 1,076,328 | -0.11(-0.67%) |
Jan 23, 2009 | 15.05 | 16.70 | 15.05 | 16.46 | 1,217,343 | +0.71(+4.50%) |
Jan 22, 2009 | 15.98 | 16.48 | 15.40 | 15.75 | 1,998,545 | -1.23(-7.27%) |
Jan 21, 2009 | 15.66 | 17.31 | 14.92 | 16.98 | 1,948,659 | +1.70(+11.11%) |
Jan 20, 2009 | 17.57 | 17.57 | 15.11 | 15.28 | 1,858,195 | -2.39(-13.55%) |
Jan 16, 2009 | 17.51 | 17.80 | 16.59 | 17.68 | 0 | +0.98(+5.89%) |
Jan 15, 2009 | 16.23 | 17.31 | 15.51 | 16.70 | 1,145,363 | +0.45(+2.78%) |
Jan 14, 2009 | 16.89 | 17.04 | 16.08 | 16.24 | 1,199,135 | -1.20(-6.86%) |
Jan 13, 2009 | 16.27 | 17.55 | 16.14 | 17.44 | 1,056,474 | +0.97(+5.90%) |
Jan 12, 2009 | 17.86 | 18.08 | 16.19 | 16.47 | 1,066,279 | -1.42(-7.92%) |
Jan 09, 2009 | 18.86 | 19.00 | 17.80 | 17.89 | 1,233,278 | -0.95(-5.03%) |
Jan 08, 2009 | 19.02 | 19.25 | 18.50 | 18.83 | 1,162,328 | -0.42(-2.16%) |
Jan 07, 2009 | 19.72 | 19.92 | 18.67 | 19.25 | 1,439,686 | -0.81(-4.02%) |
Jan 06, 2009 | 19.26 | 20.39 | 19.18 | 20.06 | 1,892,053 | +0.53(+2.72%) |
Jan 05, 2009 | 19.92 | 20.28 | 19.27 | 19.52 | 1,348,035 | -0.31(-1.57%) |
Jan 02, 2009 | 20.75 | 20.87 | 19.79 | 19.84 | 0 | -0.60(-2.96%) |
Jan 01, 2009 | 19.64 | 20.82 | 19.29 | 20.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.64 | 20.82 | 19.29 | 20.44 | 1,133,646 | +0.76(+3.85%) |
Dec 30, 2008 | 18.76 | 19.68 | 18.72 | 19.68 | 862,121 | +1.02(+5.47%) |
Dec 29, 2008 | 19.57 | 19.57 | 18.39 | 18.66 | 891,686 | -1.36(-6.77%) |
Dec 26, 2008 | 19.66 | 20.21 | 19.51 | 20.02 | 0 | +0.35(+1.77%) |
Dec 24, 2008 | 19.90 | 20.06 | 19.45 | 19.67 | 326,758 | -0.11(-0.56%) |
Dec 23, 2008 | 19.89 | 20.73 | 19.70 | 19.78 | 1,302,364 | -0.48(-2.35%) |
Dec 22, 2008 | 19.85 | 20.62 | 19.37 | 20.26 | 2,017,754 | +0.47(+2.38%) |
Dec 19, 2008 | 18.55 | 19.96 | 18.11 | 19.79 | 2,077,706 | +1.36(+7.36%) |
Dec 18, 2008 | 20.72 | 21.21 | 18.20 | 18.43 | 2,159,563 | -2.21(-10.69%) |
Dec 17, 2008 | 20.65 | 21.85 | 20.02 | 20.64 | 1,942,165 | -0.43(-2.06%) |
Dec 16, 2008 | 18.42 | 21.22 | 18.28 | 21.07 | 1,866,254 | +3.10(+17.23%) |
Dec 15, 2008 | 18.69 | 18.94 | 17.39 | 17.97 | 1,356,768 | -0.90(-4.79%) |
Dec 12, 2008 | 17.24 | 18.88 | 17.04 | 18.88 | 0 | +1.47(+8.42%) |
Dec 11, 2008 | 19.71 | 20.09 | 17.12 | 17.41 | 2,218,992 | -2.91(-14.34%) |
Dec 10, 2008 | 19.40 | 20.67 | 18.97 | 20.32 | 1,511,487 | +1.16(+6.06%) |
Dec 09, 2008 | 20.54 | 20.63 | 19.00 | 19.16 | 1,603,879 | -1.80(-8.60%) |
Dec 08, 2008 | 19.84 | 21.36 | 18.61 | 20.97 | 1,846,838 | +1.53(+7.86%) |
Dec 05, 2008 | 17.07 | 19.44 | 16.88 | 19.44 | 0 | +2.02(+11.57%) |
Dec 04, 2008 | 17.85 | 18.50 | 16.84 | 17.42 | 1,692,584 | -0.72(-3.97%) |
Dec 03, 2008 | 16.67 | 18.41 | 15.89 | 18.14 | 1,568,929 | +1.26(+7.49%) |
Dec 02, 2008 | 14.53 | 17.17 | 14.53 | 16.88 | 2,193,271 | +2.87(+20.44%) |
Dec 01, 2008 | 17.86 | 17.92 | 13.93 | 14.01 | 1,491,348 | -4.60(-24.71%) |
Nov 28, 2008 | 18.74 | 18.89 | 18.16 | 18.61 | 486,008 | -0.10(-0.56%) |
Nov 26, 2008 | 17.41 | 18.86 | 17.22 | 18.72 | 1,431,976 | +1.15(+6.57%) |
Nov 25, 2008 | 17.33 | 17.90 | 15.63 | 17.56 | 1,811,378 | +0.35(+2.02%) |
Nov 24, 2008 | 14.80 | 17.67 | 14.57 | 17.21 | 2,296,642 | +2.49(+16.88%) |
Nov 21, 2008 | 13.43 | 15.58 | 12.68 | 14.73 | 2,390,505 | +1.23(+9.10%) |
Nov 20, 2008 | 13.53 | 15.22 | 12.74 | 13.50 | 2,685,307 | -0.42(-2.99%) |
Nov 19, 2008 | 16.57 | 16.67 | 13.61 | 13.92 | 1,618,841 | -2.93(-17.37%) |
Nov 18, 2008 | 16.67 | 17.31 | 15.88 | 16.84 | 1,553,892 | +0.17(+0.99%) |
Nov 17, 2008 | 17.31 | 17.76 | 16.60 | 16.68 | 960,167 | -0.70(-4.01%) |
Nov 14, 2008 | 18.40 | 18.74 | 16.74 | 17.37 | 0 | -1.33(-7.09%) |
Nov 13, 2008 | 16.80 | 18.75 | 15.95 | 18.70 | 1,577,020 | +2.25(+13.67%) |
Nov 12, 2008 | 16.87 | 17.24 | 16.36 | 16.45 | 1,054,354 | -0.69(-4.03%) |
Nov 11, 2008 | 16.49 | 17.87 | 16.04 | 17.14 | 803,315 | +0.24(+1.45%) |
Nov 10, 2008 | 18.60 | 18.60 | 16.74 | 16.90 | 1,174,029 | -1.41(-7.71%) |
Nov 07, 2008 | 17.56 | 18.43 | 17.01 | 18.31 | 0 | +0.92(+5.31%) |
Nov 06, 2008 | 18.08 | 18.25 | 17.21 | 17.39 | 918,435 | -0.57(-3.16%) |
Nov 05, 2008 | 19.46 | 19.46 | 17.72 | 17.95 | 1,048,719 | -1.94(-9.74%) |
Nov 04, 2008 | 19.29 | 20.03 | 19.08 | 19.89 | 1,099,910 | +0.99(+5.24%) |
Nov 03, 2008 | 19.18 | 19.52 | 18.58 | 18.90 | 628,504 | -0.74(-3.76%) |
Oct 31, 2008 | 18.78 | 19.79 | 18.42 | 19.64 | 1,245,483 | +0.86(+4.59%) |
Oct 30, 2008 | 23.97 | 23.82 | 17.87 | 18.78 | 876,492 | +0.74(+4.10%) |
Oct 29, 2008 | 18.26 | 18.85 | 17.47 | 18.04 | 1,384,157 | -0.28(-1.53%) |
Oct 28, 2008 | 16.66 | 18.65 | 15.84 | 18.32 | 1,726,285 | +2.37(+14.86%) |
Oct 27, 2008 | 16.82 | 18.09 | 15.61 | 15.95 | 861,232 | -1.20(-7.02%) |
Oct 24, 2008 | 17.11 | 18.19 | 16.96 | 17.15 | 604,995 | -1.34(-7.24%) |
Oct 23, 2008 | 19.48 | 20.32 | 17.34 | 18.49 | 1,318,864 | -0.81(-4.21%) |
Oct 22, 2008 | 20.87 | 21.20 | 18.61 | 19.30 | 1,397,948 | -1.80(-8.54%) |
Oct 21, 2008 | 21.44 | 22.14 | 21.00 | 21.11 | 710,451 | -0.66(-3.03%) |
Oct 20, 2008 | 21.18 | 21.78 | 20.36 | 21.77 | 611,452 | +0.54(+2.53%) |
Oct 17, 2008 | 20.46 | 21.86 | 20.18 | 21.23 | 0 | -0.12(-0.54%) |
Oct 16, 2008 | 21.23 | 22.10 | 20.03 | 21.34 | 1,725,627 | +0.37(+1.78%) |
Oct 15, 2008 | 22.91 | 23.18 | 20.60 | 20.97 | 1,221,293 | -2.58(-10.95%) |
Oct 14, 2008 | 26.07 | 26.07 | 21.60 | 23.55 | 1,592,056 | -1.48(-5.91%) |
Oct 13, 2008 | 23.37 | 25.03 | 22.35 | 25.03 | 1,260,764 | +1.55(+6.58%) |
Oct 10, 2008 | 19.24 | 23.48 | 18.41 | 23.48 | 0 | +3.98(+20.43%) |
Oct 09, 2008 | 20.83 | 21.23 | 19.50 | 19.50 | 2,495,557 | -0.85(-4.17%) |
Oct 08, 2008 | 21.13 | 22.12 | 20.33 | 20.35 | 1,726,535 | -0.95(-4.47%) |
Oct 07, 2008 | 23.06 | 23.61 | 21.23 | 21.30 | 2,038,758 | -1.06(-4.75%) |
Oct 06, 2008 | 23.00 | 23.15 | 21.68 | 22.36 | 1,916,591 | -1.58(-6.61%) |
Oct 03, 2008 | 26.78 | 26.82 | 23.95 | 23.95 | 0 | -2.54(-9.57%) |
Oct 02, 2008 | 28.44 | 28.79 | 26.37 | 26.48 | 1,168,604 | -2.11(-7.37%) |