Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.60 | 19.88 | 19.49 | 19.85 | 1,957,076 | +0.24(+1.21%) |
Nov 27, 2009 | 19.50 | 19.92 | 19.41 | 19.61 | 680,568 | -0.49(-2.43%) |
Nov 25, 2009 | 20.09 | 20.22 | 19.92 | 20.10 | 1,570,099 | +0.02(+0.12%) |
Nov 24, 2009 | 20.05 | 20.25 | 19.84 | 20.07 | 1,103,208 | -0.05(-0.26%) |
Nov 23, 2009 | 20.25 | 20.45 | 20.02 | 20.13 | 1,134,984 | +0.16(+0.80%) |
Nov 20, 2009 | 19.81 | 20.01 | 19.76 | 19.97 | 1,192,831 | -0.06(-0.28%) |
Nov 19, 2009 | 20.03 | 20.09 | 19.75 | 20.02 | 2,384,830 | -0.18(-0.88%) |
Nov 18, 2009 | 20.34 | 20.37 | 20.08 | 20.20 | 2,193,752 | -0.11(-0.56%) |
Nov 17, 2009 | 20.14 | 20.33 | 20.02 | 20.31 | 2,452,363 | +0.13(+0.63%) |
Nov 16, 2009 | 19.69 | 20.23 | 19.69 | 20.19 | 3,036,749 | +0.69(+3.56%) |
Nov 13, 2009 | 19.30 | 19.58 | 19.17 | 19.49 | 1,483,430 | +0.26(+1.36%) |
Nov 12, 2009 | 19.29 | 19.49 | 19.06 | 19.23 | 2,346,893 | -0.10(-0.51%) |
Nov 11, 2009 | 19.65 | 19.67 | 19.19 | 19.33 | 2,030,406 | -0.08(-0.40%) |
Nov 10, 2009 | 19.20 | 19.46 | 19.10 | 19.41 | 2,556,741 | +0.09(+0.44%) |
Nov 09, 2009 | 18.71 | 19.32 | 18.67 | 19.32 | 1,842,459 | +0.84(+4.53%) |
Nov 06, 2009 | 18.41 | 18.95 | 18.24 | 18.48 | 2,778,775 | -0.12(-0.63%) |
Nov 05, 2009 | 18.47 | 18.65 | 18.32 | 18.60 | 1,665,151 | +0.34(+1.88%) |
Nov 04, 2009 | 18.71 | 18.71 | 18.18 | 18.26 | 2,109,212 | -0.19(-1.06%) |
Nov 03, 2009 | 17.81 | 18.50 | 17.72 | 18.45 | 3,659,648 | +0.42(+2.32%) |
Nov 02, 2009 | 18.33 | 18.58 | 17.56 | 18.03 | 4,183,261 | -0.08(-0.43%) |
Oct 30, 2009 | 18.62 | 18.85 | 17.89 | 18.11 | 3,944,906 | -0.60(-3.22%) |
Oct 29, 2009 | 17.79 | 18.83 | 17.79 | 18.71 | 3,793,935 | +0.65(+3.59%) |
Oct 28, 2009 | 19.03 | 19.08 | 18.03 | 18.07 | 3,255,327 | -0.96(-5.03%) |
Oct 27, 2009 | 19.27 | 19.46 | 18.93 | 19.02 | 2,205,392 | -0.22(-1.16%) |
Oct 26, 2009 | 19.52 | 19.99 | 18.96 | 19.25 | 1,968,708 | -0.21(-1.06%) |
Oct 23, 2009 | 19.59 | 19.65 | 19.38 | 19.45 | 1,943,119 | -0.47(-2.35%) |
Oct 22, 2009 | 19.39 | 19.94 | 19.11 | 19.92 | 1,443,681 | +0.44(+2.27%) |
Oct 21, 2009 | 19.56 | 19.92 | 19.45 | 19.48 | 2,172,502 | -0.15(-0.74%) |
Oct 20, 2009 | 19.54 | 19.68 | 19.50 | 19.62 | 1,979,095 | -0.52(-2.59%) |
Oct 19, 2009 | 19.70 | 20.30 | 19.70 | 20.14 | 1,156,809 | +0.44(+2.21%) |
Oct 16, 2009 | 19.86 | 19.86 | 19.55 | 19.71 | 1,560,070 | -0.23(-1.17%) |
Oct 15, 2009 | 19.82 | 20.02 | 19.78 | 19.94 | 1,158,045 | +0.02(+0.12%) |
Oct 14, 2009 | 19.91 | 19.96 | 19.54 | 19.92 | 2,189,683 | +0.37(+1.90%) |
Oct 13, 2009 | 19.85 | 19.85 | 19.48 | 19.54 | 1,882,264 | -0.34(-1.71%) |
Oct 12, 2009 | 19.81 | 19.92 | 19.60 | 19.88 | 1,490,929 | +0.39(+2.02%) |
Oct 09, 2009 | 19.51 | 19.59 | 19.35 | 19.49 | 1,657,646 | +0.06(+0.31%) |
Oct 08, 2009 | 19.43 | 19.57 | 19.15 | 19.43 | 2,503,902 | +0.24(+1.26%) |
Oct 07, 2009 | 19.39 | 19.64 | 18.93 | 19.19 | 1,972,815 | -0.20(-1.04%) |
Oct 06, 2009 | 19.51 | 19.65 | 19.18 | 19.39 | 2,880,287 | +0.17(+0.88%) |
Oct 05, 2009 | 18.79 | 19.33 | 18.74 | 19.22 | 2,283,905 | +0.54(+2.90%) |
Oct 02, 2009 | 18.11 | 18.85 | 18.03 | 18.68 | 3,600,689 | +0.34(+1.84%) |
Oct 01, 2009 | 19.75 | 19.75 | 18.33 | 18.34 | 7,789,395 | -1.60(-8.00%) |
Sep 30, 2009 | 20.09 | 20.19 | 19.73 | 19.94 | 1,751,687 | -0.14(-0.71%) |
Sep 29, 2009 | 19.98 | 20.27 | 19.79 | 20.08 | 1,876,379 | +0.12(+0.59%) |
Sep 28, 2009 | 19.80 | 20.17 | 19.70 | 19.96 | 1,153,638 | +0.32(+1.61%) |
Sep 25, 2009 | 19.69 | 19.96 | 19.51 | 19.65 | 1,561,469 | -0.18(-0.89%) |
Sep 24, 2009 | 20.03 | 20.18 | 19.54 | 19.82 | 2,246,374 | -0.19(-0.94%) |
Sep 23, 2009 | 20.26 | 20.44 | 20.01 | 20.01 | 1,572,991 | -0.23(-1.16%) |
Sep 22, 2009 | 20.58 | 20.58 | 20.20 | 20.25 | 1,743,176 | -0.07(-0.35%) |
Sep 21, 2009 | 20.29 | 20.40 | 20.12 | 20.32 | 2,455,887 | -0.24(-1.16%) |
Sep 18, 2009 | 20.28 | 20.60 | 20.01 | 20.55 | 2,909,634 | +0.36(+1.77%) |
Sep 17, 2009 | 20.38 | 20.50 | 20.05 | 20.20 | 2,124,980 | -0.04(-0.20%) |
Sep 16, 2009 | 20.33 | 20.46 | 20.10 | 20.24 | 1,980,546 | -0.08(-0.39%) |
Sep 15, 2009 | 19.48 | 20.39 | 19.47 | 20.32 | 3,536,660 | +0.83(+4.26%) |
Sep 14, 2009 | 18.83 | 19.54 | 18.70 | 19.49 | 3,299,101 | +0.40(+2.08%) |
Sep 11, 2009 | 19.01 | 19.29 | 18.73 | 19.09 | 2,865,128 | +0.14(+0.75%) |
Sep 10, 2009 | 18.49 | 18.95 | 18.29 | 18.95 | 3,681,374 | +0.49(+2.65%) |
Sep 09, 2009 | 18.06 | 18.50 | 17.87 | 18.46 | 5,429,098 | +0.35(+1.96%) |
Sep 08, 2009 | 17.75 | 18.53 | 17.61 | 18.11 | 3,687,113 | +0.68(+3.88%) |
Sep 04, 2009 | 17.24 | 17.43 | 17.02 | 17.43 | 2,090,538 | +0.17(+1.01%) |
Sep 03, 2009 | 17.08 | 17.27 | 16.93 | 17.25 | 2,360,260 | +0.31(+1.84%) |
Sep 02, 2009 | 16.63 | 17.05 | 16.39 | 16.94 | 3,274,977 | +0.23(+1.38%) |
Sep 01, 2009 | 16.71 | 17.14 | 16.53 | 16.71 | 3,172,077 | -0.19(-1.15%) |
Aug 31, 2009 | 17.22 | 17.31 | 16.84 | 16.91 | 2,480,367 | -0.60(-3.44%) |
Aug 28, 2009 | 17.77 | 17.77 | 17.30 | 17.51 | 1,659,215 | +0.02(+0.10%) |
Aug 27, 2009 | 17.30 | 17.63 | 16.98 | 17.49 | 2,547,347 | +0.22(+1.25%) |
Aug 26, 2009 | 17.51 | 17.67 | 17.20 | 17.28 | 1,981,237 | -0.31(-1.77%) |
Aug 25, 2009 | 17.62 | 18.05 | 17.46 | 17.59 | 2,196,288 | -0.07(-0.40%) |
Aug 24, 2009 | 17.78 | 18.25 | 17.60 | 17.66 | 1,959,208 | -0.12(-0.68%) |
Aug 21, 2009 | 17.48 | 17.79 | 17.48 | 17.78 | 3,226,431 | +0.41(+2.35%) |
Aug 20, 2009 | 17.42 | 17.48 | 17.26 | 17.37 | 3,727,454 | +0.11(+0.64%) |
Aug 19, 2009 | 17.49 | 17.59 | 17.15 | 17.26 | 5,896,187 | -0.36(-2.05%) |
Aug 18, 2009 | 17.83 | 18.03 | 17.62 | 17.62 | 50,477,120 | -0.10(-0.56%) |
Aug 17, 2009 | 17.71 | 17.85 | 17.46 | 17.72 | 2,042,580 | -0.34(-1.88%) |
Aug 14, 2009 | 18.33 | 18.34 | 17.93 | 18.06 | 2,349,274 | -0.25(-1.35%) |
Aug 13, 2009 | 18.34 | 18.54 | 18.08 | 18.31 | 3,493,185 | +0.05(+0.25%) |
Aug 12, 2009 | 18.04 | 18.50 | 18.02 | 18.26 | 3,611,427 | +0.63(+3.58%) |
Aug 11, 2009 | 17.51 | 17.74 | 17.33 | 17.63 | 1,869,111 | +0.04(+0.22%) |
Aug 10, 2009 | 17.72 | 17.87 | 17.34 | 17.59 | 2,696,656 | -0.29(-1.61%) |
Aug 07, 2009 | 17.83 | 17.97 | 17.44 | 17.88 | 2,220,176 | +0.34(+1.92%) |
Aug 06, 2009 | 17.92 | 18.13 | 17.49 | 17.55 | 2,899,370 | -0.32(-1.79%) |
Aug 05, 2009 | 17.95 | 18.08 | 17.65 | 17.86 | 3,362,814 | -0.12(-0.67%) |
Aug 04, 2009 | 17.54 | 18.00 | 17.54 | 17.98 | 2,324,766 | +0.32(+1.79%) |
Aug 03, 2009 | 17.50 | 17.81 | 17.50 | 17.67 | 4,253,922 | +0.43(+2.49%) |
Jul 31, 2009 | 16.23 | 17.30 | 16.23 | 17.24 | 6,798,945 | +0.90(+5.53%) |
Jul 30, 2009 | 15.23 | 16.44 | 15.17 | 16.34 | 7,483,201 | +1.12(+7.34%) |
Jul 29, 2009 | 15.71 | 15.83 | 15.18 | 15.22 | 5,340,618 | -0.68(-4.28%) |
Jul 28, 2009 | 16.06 | 16.33 | 15.83 | 15.90 | 3,566,473 | -0.33(-2.05%) |
Jul 27, 2009 | 16.24 | 16.37 | 16.08 | 16.23 | 2,476,846 | +0.02(+0.11%) |
Jul 24, 2009 | 15.94 | 16.36 | 15.74 | 16.22 | 2,211 | +0.16(+1.02%) |
Jul 23, 2009 | 15.49 | 16.16 | 15.33 | 16.05 | 4,381,974 | +0.53(+3.40%) |
Jul 22, 2009 | 15.50 | 15.80 | 15.43 | 15.52 | 2,034,184 | -0.17(-1.11%) |
Jul 21, 2009 | 15.81 | 16.00 | 15.34 | 15.70 | 3,103,650 | +0.10(+0.64%) |
Jul 20, 2009 | 15.76 | 15.87 | 15.35 | 15.60 | 3,067,828 | +0.06(+0.39%) |
Jul 17, 2009 | 15.66 | 15.74 | 15.44 | 15.54 | 2,450,340 | -0.19(-1.19%) |
Jul 16, 2009 | 15.77 | 16.06 | 15.56 | 15.73 | 2,403,236 | -0.03(-0.18%) |
Jul 15, 2009 | 15.49 | 15.77 | 15.49 | 15.76 | 3,251,845 | +0.41(+2.68%) |
Jul 14, 2009 | 15.49 | 15.72 | 15.26 | 15.34 | 3,312,593 | -0.01(-0.09%) |
Jul 13, 2009 | 14.82 | 15.40 | 14.81 | 15.36 | 3,457,473 | +0.76(+5.20%) |
Jul 10, 2009 | 14.71 | 14.91 | 14.42 | 14.60 | 3,864,517 | -0.29(-1.93%) |
Jul 09, 2009 | 15.22 | 15.39 | 14.84 | 14.89 | 3,685,860 | -0.14(-0.94%) |
Jul 08, 2009 | 14.80 | 15.16 | 14.80 | 15.03 | 4,680,757 | +0.22(+1.48%) |
Jul 07, 2009 | 15.29 | 15.40 | 14.72 | 14.81 | 5,019,998 | -0.57(-3.69%) |
Jul 06, 2009 | 15.70 | 15.70 | 15.20 | 15.38 | 5,246,108 | -0.53(-3.32%) |
Jul 02, 2009 | 16.33 | 16.33 | 15.86 | 15.90 | 3,868,125 | -0.62(-3.77%) |
Jul 01, 2009 | 16.88 | 17.11 | 16.50 | 16.53 | 3,373,123 | -0.24(-1.42%) |
Jun 30, 2009 | 17.00 | 17.20 | 16.68 | 16.77 | 4,097,714 | -0.29(-1.68%) |
Jun 29, 2009 | 16.63 | 17.29 | 16.56 | 17.05 | 3,600,503 | +0.26(+1.56%) |
Jun 26, 2009 | 16.71 | 16.96 | 16.68 | 16.79 | 5,438,251 | +0.04(+0.21%) |
Jun 25, 2009 | 16.38 | 17.01 | 16.37 | 16.75 | 3,210,779 | +0.54(+3.32%) |
Jun 24, 2009 | 16.42 | 16.63 | 16.12 | 16.22 | 2,479,027 | -0.08(-0.50%) |
Jun 23, 2009 | 16.32 | 16.51 | 16.04 | 16.30 | 2,089,373 | +0.01(+0.09%) |
Jun 22, 2009 | 17.20 | 17.20 | 16.28 | 16.28 | 2,504,105 | -1.01(-5.86%) |
Jun 19, 2009 | 17.58 | 17.75 | 17.19 | 17.30 | 1,913,010 | -0.10(-0.55%) |
Jun 18, 2009 | 17.67 | 17.81 | 17.33 | 17.39 | 1,871,484 | -0.31(-1.74%) |
Jun 17, 2009 | 17.64 | 17.95 | 17.30 | 17.70 | 2,853,663 | -0.06(-0.36%) |
Jun 16, 2009 | 18.09 | 18.53 | 17.72 | 17.77 | 2,698,440 | -0.33(-1.82%) |
Jun 15, 2009 | 18.36 | 18.42 | 17.79 | 18.09 | 2,050,372 | -0.50(-2.67%) |
Jun 12, 2009 | 18.64 | 18.72 | 18.44 | 18.59 | 2,374,197 | -0.29(-1.54%) |
Jun 11, 2009 | 18.86 | 19.21 | 18.81 | 18.88 | 2,585,651 | +0.01(+0.04%) |
Jun 10, 2009 | 19.38 | 19.48 | 18.47 | 18.87 | 1,585,515 | -0.24(-1.26%) |
Jun 09, 2009 | 18.34 | 19.27 | 18.19 | 19.12 | 2,961,390 | +0.93(+5.13%) |
Jun 08, 2009 | 18.21 | 18.35 | 18.06 | 18.18 | 3,838,130 | -0.58(-3.10%) |
Jun 05, 2009 | 19.49 | 19.60 | 18.63 | 18.76 | 3,307,156 | -0.47(-2.43%) |
Jun 04, 2009 | 19.18 | 19.42 | 18.98 | 19.23 | 2,440,502 | +0.16(+0.86%) |
Jun 03, 2009 | 18.93 | 19.07 | 18.71 | 19.07 | 3,800,559 | -0.10(-0.50%) |
Jun 02, 2009 | 19.63 | 19.63 | 18.54 | 19.17 | 4,746,358 | -0.42(-2.14%) |
Jun 01, 2009 | 19.49 | 19.94 | 19.33 | 19.58 | 4,282,228 | +0.32(+1.66%) |
May 29, 2009 | 18.96 | 19.33 | 18.66 | 19.26 | 6,863,597 | +0.46(+2.45%) |
May 28, 2009 | 18.68 | 19.09 | 18.27 | 18.80 | 2,953,403 | +0.45(+2.43%) |
May 27, 2009 | 18.90 | 19.18 | 18.29 | 18.36 | 3,227,435 | -0.40(-2.15%) |
May 26, 2009 | 17.98 | 18.79 | 17.84 | 18.76 | 3,777,340 | +0.58(+3.18%) |
May 22, 2009 | 18.07 | 18.34 | 17.78 | 18.18 | 2,435,046 | +0.18(+1.02%) |
May 21, 2009 | 18.37 | 18.37 | 17.51 | 18.00 | 2,795,373 | -0.65(-3.50%) |
May 20, 2009 | 17.90 | 18.98 | 17.90 | 18.65 | 4,391,470 | +0.91(+5.11%) |
May 19, 2009 | 17.77 | 17.95 | 17.56 | 17.74 | 4,484,646 | +0.09(+0.52%) |
May 18, 2009 | 17.42 | 17.72 | 17.30 | 17.65 | 3,786,094 | +0.47(+2.74%) |
May 15, 2009 | 17.66 | 17.79 | 17.05 | 17.18 | 3,215,761 | -0.61(-3.45%) |
May 14, 2009 | 17.05 | 17.88 | 17.05 | 17.79 | 4,317,813 | +0.77(+4.50%) |
May 13, 2009 | 16.88 | 17.12 | 16.55 | 17.03 | 3,707,691 | -0.12(-0.68%) |
May 12, 2009 | 17.00 | 17.25 | 16.64 | 17.14 | 3,455,490 | +0.33(+1.96%) |
May 11, 2009 | 17.28 | 17.36 | 16.70 | 16.82 | 3,565,161 | -0.88(-4.95%) |
May 08, 2009 | 17.12 | 17.72 | 17.11 | 17.69 | 4,317,500 | +1.08(+6.49%) |
May 07, 2009 | 16.87 | 16.96 | 16.55 | 16.61 | 6,929,716 | -0.03(-0.17%) |
May 06, 2009 | 16.36 | 16.85 | 16.22 | 16.64 | 6,385,291 | +0.68(+4.24%) |
May 05, 2009 | 16.98 | 17.31 | 15.39 | 15.96 | 15,051,889 | -2.17(-11.95%) |
May 04, 2009 | 17.44 | 18.26 | 17.44 | 18.13 | 3,666,394 | +0.73(+4.18%) |
May 01, 2009 | 17.20 | 17.65 | 17.00 | 17.40 | 1,927,421 | +0.13(+0.76%) |
Apr 30, 2009 | 17.93 | 18.11 | 17.24 | 17.27 | 2,415,890 | -0.38(-2.13%) |
Apr 29, 2009 | 17.16 | 17.90 | 17.13 | 17.65 | 2,499,729 | +0.65(+3.84%) |
Apr 28, 2009 | 16.38 | 17.15 | 16.21 | 17.00 | 2,985,075 | +0.36(+2.15%) |
Apr 27, 2009 | 16.00 | 16.75 | 15.66 | 16.64 | 2,479,021 | +0.29(+1.78%) |
Apr 24, 2009 | 16.32 | 16.85 | 16.21 | 16.35 | 2,667,936 | +0.21(+1.32%) |
Apr 23, 2009 | 16.31 | 16.34 | 15.64 | 16.13 | 2,497,941 | -0.11(-0.70%) |
Apr 22, 2009 | 16.18 | 16.90 | 16.00 | 16.25 | 2,758,027 | -0.10(-0.59%) |
Apr 21, 2009 | 15.27 | 16.39 | 14.89 | 16.34 | 6,316,844 | +1.08(+7.06%) |
Apr 20, 2009 | 16.14 | 16.14 | 15.26 | 15.27 | 2,505,019 | -1.09(-6.65%) |
Apr 17, 2009 | 16.89 | 16.89 | 16.34 | 16.35 | 1,974,689 | -0.52(-3.11%) |
Apr 16, 2009 | 16.49 | 16.96 | 16.30 | 16.88 | 2,637,043 | +0.55(+3.36%) |
Apr 15, 2009 | 15.95 | 16.50 | 15.95 | 16.33 | 2,158,043 | +0.23(+1.41%) |
Apr 14, 2009 | 16.70 | 16.70 | 16.07 | 16.10 | 1,781,091 | -0.76(-4.48%) |
Apr 13, 2009 | 16.79 | 16.97 | 16.54 | 16.86 | 1,606,161 | -0.22(-1.31%) |
Apr 09, 2009 | 16.73 | 17.09 | 16.44 | 17.08 | 2,405,160 | +0.89(+5.52%) |
Apr 08, 2009 | 16.16 | 16.23 | 15.72 | 16.19 | 3,262,236 | +0.14(+0.88%) |
Apr 07, 2009 | 16.19 | 16.53 | 15.98 | 16.05 | 1,694,097 | -0.55(-3.31%) |
Apr 06, 2009 | 16.81 | 16.84 | 16.33 | 16.60 | 1,749,453 | -0.48(-2.82%) |
Apr 03, 2009 | 16.84 | 17.08 | 16.36 | 17.08 | 1,857,047 | +0.14(+0.84%) |
Apr 02, 2009 | 16.37 | 17.28 | 16.37 | 16.94 | 4,558,154 | +1.04(+6.53%) |
Apr 01, 2009 | 14.91 | 16.00 | 14.71 | 15.90 | 3,330,068 | +0.61(+3.96%) |
Mar 31, 2009 | 15.00 | 15.57 | 14.88 | 15.29 | 2,334,843 | +0.39(+2.64%) |
Mar 30, 2009 | 14.71 | 14.93 | 14.35 | 14.90 | 2,172,482 | -1.35(-8.33%) |
Mar 26, 2009 | 15.77 | 16.26 | 15.65 | 16.25 | 2,525,761 | +0.69(+4.42%) |
Mar 25, 2009 | 15.61 | 16.07 | 15.11 | 15.56 | 4,007,772 | +0.10(+0.66%) |
Mar 24, 2009 | 15.18 | 15.57 | 15.02 | 15.46 | 2,885,193 | -0.02(-0.14%) |
Mar 23, 2009 | 14.90 | 15.48 | 14.87 | 15.48 | 2,145,796 | +1.25(+8.77%) |
Mar 20, 2009 | 14.85 | 14.86 | 14.08 | 14.23 | 3,053,417 | -0.66(-4.45%) |
Mar 19, 2009 | 14.49 | 14.90 | 14.31 | 14.90 | 2,905,100 | +0.65(+4.56%) |
Mar 18, 2009 | 13.62 | 14.30 | 13.37 | 14.25 | 3,072,054 | +0.66(+4.87%) |
Mar 17, 2009 | 13.38 | 13.59 | 13.11 | 13.59 | 3,254,514 | +0.17(+1.24%) |
Mar 16, 2009 | 14.04 | 14.17 | 13.36 | 13.42 | 3,119,728 | -0.50(-3.57%) |
Mar 13, 2009 | 14.08 | 14.08 | 13.68 | 13.92 | 0 | +0.04(+0.28%) |
Mar 12, 2009 | 13.76 | 13.95 | 13.39 | 13.88 | 2,886,844 | +0.09(+0.64%) |
Mar 11, 2009 | 13.67 | 13.98 | 13.47 | 13.79 | 2,182,088 | +0.30(+2.26%) |
Mar 10, 2009 | 12.71 | 13.55 | 12.70 | 13.48 | 2,646,858 | +0.98(+7.85%) |
Mar 09, 2009 | 12.58 | 13.01 | 12.41 | 12.50 | 2,009,636 | -0.23(-1.84%) |
Mar 06, 2009 | 13.13 | 13.32 | 12.37 | 12.74 | 0 | -0.24(-1.86%) |
Mar 05, 2009 | 13.65 | 13.70 | 12.85 | 12.98 | 1,823,892 | -1.02(-7.29%) |
Mar 04, 2009 | 13.42 | 14.27 | 13.39 | 14.00 | 2,818,349 | +1.05(+8.10%) |
Mar 02, 2009 | 13.91 | 14.05 | 12.89 | 12.95 | 3,538,226 | -1.38(-9.65%) |
Feb 27, 2009 | 14.27 | 14.77 | 13.91 | 14.33 | 0 | -0.12(-0.86%) |
Feb 26, 2009 | 15.18 | 15.22 | 14.45 | 14.45 | 1,914,833 | -0.25(-1.71%) |
Feb 25, 2009 | 15.25 | 15.40 | 14.54 | 14.71 | 2,077,022 | -0.64(-4.16%) |
Feb 24, 2009 | 14.71 | 15.54 | 14.58 | 15.34 | 2,766,328 | +0.79(+5.46%) |
Feb 23, 2009 | 15.63 | 15.90 | 14.50 | 14.55 | 2,566,833 | -0.95(-6.11%) |
Feb 20, 2009 | 15.40 | 15.66 | 15.03 | 15.50 | 0 | -0.26(-1.62%) |
Feb 19, 2009 | 16.07 | 16.50 | 15.69 | 15.75 | 1,875,623 | -0.11(-0.71%) |
Feb 18, 2009 | 16.19 | 16.23 | 15.67 | 15.87 | 1,715,361 | -0.23(-1.45%) |
Feb 17, 2009 | 16.25 | 16.44 | 15.72 | 16.10 | 2,326,300 | -0.76(-4.50%) |
Feb 13, 2009 | 16.98 | 17.43 | 16.86 | 16.86 | 1,937,530 | -0.37(-2.16%) |
Feb 12, 2009 | 16.76 | 17.25 | 16.35 | 17.23 | 1,878,675 | +0.04(+0.25%) |
Feb 11, 2009 | 17.09 | 17.52 | 16.77 | 17.19 | 2,295,867 | +0.26(+1.55%) |
Feb 10, 2009 | 17.70 | 18.08 | 16.72 | 16.93 | 3,100,253 | -1.18(-6.52%) |
Feb 09, 2009 | 18.20 | 18.43 | 17.81 | 18.11 | 2,999,694 | -0.04(-0.20%) |
Feb 06, 2009 | 16.88 | 18.19 | 16.59 | 18.14 | 5,499,464 | +1.41(+8.46%) |
Feb 05, 2009 | 15.50 | 16.80 | 15.18 | 16.73 | 4,036,208 | +0.96(+6.12%) |
Feb 04, 2009 | 16.03 | 16.29 | 15.65 | 15.76 | 3,325,407 | -0.13(-0.83%) |
Feb 03, 2009 | 15.75 | 16.01 | 15.52 | 15.89 | 2,701,464 | +0.17(+1.08%) |
Feb 02, 2009 | 15.52 | 16.14 | 15.28 | 15.72 | 3,170,954 | -0.09(-0.58%) |
Jan 30, 2009 | 16.58 | 16.65 | 15.63 | 15.82 | 0 | -0.54(-3.32%) |
Jan 29, 2009 | 16.44 | 16.77 | 16.27 | 16.36 | 1,666,728 | -0.31(-1.85%) |
Jan 28, 2009 | 16.71 | 16.77 | 16.29 | 16.67 | 2,418,308 | +0.42(+2.60%) |
Jan 27, 2009 | 16.30 | 16.59 | 15.90 | 16.24 | 1,714,811 | +0.08(+0.48%) |
Jan 26, 2009 | 16.33 | 16.84 | 15.94 | 16.17 | 2,337,433 | -0.01(-0.09%) |
Jan 23, 2009 | 15.61 | 16.65 | 15.44 | 16.18 | 2,779,932 | +0.12(+0.75%) |
Jan 22, 2009 | 15.76 | 16.39 | 15.46 | 16.06 | 2,778,908 | -0.32(-1.97%) |
Jan 21, 2009 | 15.29 | 16.38 | 15.21 | 16.38 | 3,606,859 | +1.43(+9.58%) |
Jan 20, 2009 | 16.02 | 16.14 | 14.89 | 14.95 | 2,960,321 | -1.05(-6.54%) |
Jan 16, 2009 | 15.93 | 16.36 | 15.48 | 16.00 | 2,742,172 | +0.45(+2.90%) |
Jan 15, 2009 | 14.47 | 15.77 | 14.16 | 15.55 | 3,537,975 | +1.00(+6.90%) |
Jan 14, 2009 | 15.21 | 15.21 | 14.33 | 14.54 | 3,364,634 | -0.91(-5.87%) |
Jan 13, 2009 | 14.86 | 15.66 | 14.73 | 15.45 | 2,090,239 | +0.50(+3.32%) |
Jan 12, 2009 | 15.90 | 15.93 | 14.75 | 14.95 | 2,723,930 | -1.06(-6.60%) |
Jan 09, 2009 | 16.64 | 16.76 | 15.93 | 16.01 | 2,095,213 | -0.56(-3.40%) |
Jan 08, 2009 | 16.17 | 16.63 | 16.04 | 16.57 | 1,650,232 | +0.35(+2.16%) |
Jan 07, 2009 | 16.62 | 16.72 | 16.12 | 16.22 | 2,453,424 | -0.52(-3.13%) |
Jan 06, 2009 | 16.52 | 16.89 | 15.97 | 16.75 | 3,663,533 | +0.46(+2.81%) |
Jan 05, 2009 | 16.06 | 16.46 | 15.57 | 16.29 | 2,459,645 | +0.19(+1.19%) |
Jan 02, 2009 | 15.95 | 16.18 | 15.55 | 16.10 | 0 | +0.24(+1.54%) |
Jan 01, 2009 | 15.79 | 15.95 | 15.51 | 15.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.79 | 15.95 | 15.51 | 15.85 | 1,829,320 | +0.03(+0.20%) |
Dec 30, 2008 | 14.92 | 15.88 | 14.50 | 15.82 | 2,474,871 | +0.90(+6.01%) |
Dec 29, 2008 | 15.02 | 15.18 | 14.38 | 14.93 | 1,749,704 | -0.09(-0.59%) |
Dec 26, 2008 | 14.54 | 15.02 | 14.44 | 15.01 | 723,282 | +0.51(+3.52%) |
Dec 24, 2008 | 14.59 | 14.69 | 14.18 | 14.50 | 480,890 | -0.06(-0.39%) |
Dec 23, 2008 | 14.81 | 15.00 | 14.21 | 14.56 | 1,758,628 | -0.02(-0.15%) |
Dec 22, 2008 | 15.15 | 15.16 | 14.18 | 14.58 | 2,833,536 | -0.53(-3.52%) |
Dec 19, 2008 | 14.73 | 15.33 | 14.62 | 15.11 | 3,732,569 | +0.42(+2.87%) |
Dec 18, 2008 | 15.83 | 15.95 | 14.49 | 14.69 | 3,353,016 | -0.99(-6.33%) |
Dec 17, 2008 | 16.23 | 16.27 | 15.55 | 15.68 | 3,252,643 | -0.52(-3.19%) |
Dec 16, 2008 | 15.35 | 16.33 | 15.35 | 16.20 | 3,406,292 | +1.05(+6.90%) |
Dec 15, 2008 | 15.94 | 16.17 | 14.94 | 15.16 | 2,427,843 | -0.61(-3.85%) |
Dec 12, 2008 | 14.87 | 16.08 | 14.36 | 15.76 | 2,387,426 | +0.70(+4.66%) |
Dec 11, 2008 | 16.34 | 16.74 | 14.89 | 15.06 | 4,277,141 | -1.32(-8.07%) |
Dec 10, 2008 | 15.56 | 16.74 | 15.41 | 16.38 | 3,770,247 | +0.99(+6.42%) |
Dec 09, 2008 | 14.91 | 15.93 | 14.44 | 15.39 | 4,167,137 | +0.51(+3.45%) |
Dec 08, 2008 | 14.30 | 14.97 | 14.28 | 14.88 | 3,798,824 | +0.98(+7.04%) |
Dec 05, 2008 | 12.80 | 13.92 | 12.05 | 13.90 | 4,412,537 | +1.00(+7.75%) |
Dec 04, 2008 | 13.37 | 13.70 | 12.64 | 12.90 | 2,995,522 | -0.71(-5.21%) |
Dec 03, 2008 | 13.37 | 14.03 | 12.99 | 13.61 | 3,776,795 | -0.18(-1.31%) |
Dec 02, 2008 | 12.98 | 14.05 | 12.88 | 13.79 | 4,180,756 | +1.19(+9.42%) |