Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.78 | 20.81 | 20.48 | 20.50 | 12,413,384 | -0.24(-1.17%) |
Oct 29, 2009 | 20.22 | 20.76 | 20.22 | 20.74 | 8,951,090 | +0.56(+2.79%) |
Oct 28, 2009 | 20.28 | 20.40 | 20.16 | 20.18 | 8,104,722 | -0.18(-0.87%) |
Oct 27, 2009 | 20.28 | 20.46 | 20.21 | 20.36 | 5,599,314 | +0.14(+0.69%) |
Oct 26, 2009 | 20.24 | 20.41 | 20.11 | 20.22 | 5,478,131 | +0.02(+0.09%) |
Oct 23, 2009 | 20.25 | 20.26 | 20.15 | 20.20 | 4,944,929 | -0.19(-0.92%) |
Oct 22, 2009 | 20.34 | 20.44 | 20.15 | 20.39 | 5,390,180 | +0.04(+0.18%) |
Oct 21, 2009 | 20.63 | 20.81 | 20.32 | 20.35 | 7,257,791 | -0.28(-1.37%) |
Oct 20, 2009 | 20.62 | 20.66 | 20.56 | 20.63 | 7,319,736 | +0.01(+0.03%) |
Oct 19, 2009 | 20.59 | 20.78 | 20.42 | 20.63 | 6,560,820 | +0.10(+0.49%) |
Oct 16, 2009 | 20.29 | 20.63 | 20.21 | 20.53 | 10,792,422 | +0.22(+1.09%) |
Oct 15, 2009 | 20.13 | 20.34 | 20.06 | 20.31 | 7,626,687 | +0.15(+0.73%) |
Oct 14, 2009 | 20.21 | 20.23 | 20.09 | 20.16 | 4,764,804 | +0.01(+0.03%) |
Oct 13, 2009 | 20.12 | 20.22 | 20.06 | 20.15 | 4,970,024 | +0.03(+0.17%) |
Oct 12, 2009 | 20.11 | 20.26 | 19.99 | 20.12 | 6,423,387 | +0.07(+0.37%) |
Oct 09, 2009 | 20.12 | 20.15 | 19.94 | 20.05 | 4,993,993 | -0.07(-0.37%) |
Oct 08, 2009 | 20.12 | 20.16 | 19.95 | 20.12 | 6,243,677 | +0.01(+0.06%) |
Oct 07, 2009 | 20.10 | 20.13 | 19.98 | 20.11 | 5,782,828 | -0.08(-0.38%) |
Oct 06, 2009 | 20.22 | 20.22 | 20.10 | 20.18 | 9,622,175 | +0.29(+1.47%) |
Oct 05, 2009 | 19.99 | 19.99 | 19.65 | 19.89 | 5,529,459 | +0.02(+0.11%) |
Oct 02, 2009 | 19.65 | 19.92 | 19.65 | 19.87 | 7,647,531 | +0.12(+0.63%) |
Oct 01, 2009 | 20.02 | 20.02 | 19.73 | 19.75 | 8,642,004 | -0.28(-1.38%) |
Sep 30, 2009 | 19.75 | 20.06 | 19.62 | 20.02 | 12,204,874 | +0.25(+1.27%) |
Sep 29, 2009 | 20.08 | 20.09 | 19.71 | 19.77 | 9,470,807 | -0.26(-1.30%) |
Sep 28, 2009 | 19.77 | 20.09 | 19.75 | 20.03 | 11,229,767 | +0.35(+1.77%) |
Sep 25, 2009 | 19.66 | 19.74 | 19.56 | 19.68 | 8,104,635 | -0.05(-0.25%) |
Sep 24, 2009 | 19.85 | 19.95 | 19.66 | 19.73 | 11,938,063 | -0.11(-0.55%) |
Sep 23, 2009 | 19.59 | 20.10 | 19.55 | 19.84 | 24,252,962 | +0.88(+4.64%) |
Sep 22, 2009 | 18.93 | 19.02 | 18.79 | 18.96 | 11,347,407 | +0.10(+0.51%) |
Sep 21, 2009 | 18.64 | 18.97 | 18.55 | 18.87 | 6,205,428 | +0.11(+0.58%) |
Sep 18, 2009 | 18.70 | 18.79 | 18.60 | 18.76 | 9,918,367 | +0.08(+0.42%) |
Sep 17, 2009 | 18.74 | 18.77 | 18.64 | 18.68 | 7,692,770 | +0.28(+1.52%) |
Sep 16, 2009 | 18.50 | 18.73 | 18.32 | 18.40 | 11,325,023 | -0.35(-1.89%) |
Sep 15, 2009 | 18.81 | 18.82 | 18.52 | 18.75 | 7,934,117 | -0.09(-0.46%) |
Sep 14, 2009 | 18.78 | 18.89 | 18.74 | 18.84 | 4,063,955 | +0.00(+0.00%) |
Sep 11, 2009 | 18.93 | 19.01 | 18.75 | 18.84 | 6,727,344 | -0.10(-0.53%) |
Sep 10, 2009 | 18.85 | 18.94 | 18.63 | 18.94 | 12,247,113 | +0.11(+0.59%) |
Sep 09, 2009 | 18.82 | 18.87 | 18.72 | 18.83 | 7,704,663 | +0.01(+0.05%) |
Sep 08, 2009 | 18.46 | 18.82 | 18.23 | 18.82 | 12,247,965 | +0.62(+3.42%) |
Sep 04, 2009 | 18.26 | 18.28 | 18.14 | 18.20 | 5,655,233 | -0.03(-0.17%) |
Sep 03, 2009 | 18.34 | 18.34 | 18.03 | 18.23 | 6,381,389 | -0.04(-0.24%) |
Sep 02, 2009 | 18.20 | 18.34 | 18.13 | 18.27 | 9,768,832 | -0.14(-0.78%) |
Sep 01, 2009 | 18.54 | 18.55 | 18.35 | 18.42 | 7,686,095 | -0.16(-0.87%) |
Aug 31, 2009 | 18.31 | 18.60 | 18.23 | 18.58 | 6,098,350 | +0.24(+1.29%) |
Aug 28, 2009 | 18.50 | 18.53 | 18.31 | 18.34 | 4,846,320 | -0.09(-0.51%) |
Aug 27, 2009 | 18.57 | 18.61 | 18.40 | 18.43 | 5,434,390 | -0.11(-0.59%) |
Aug 26, 2009 | 18.40 | 18.66 | 18.38 | 18.54 | 6,754,288 | +0.12(+0.64%) |
Aug 25, 2009 | 18.49 | 18.53 | 18.26 | 18.42 | 5,081,870 | -0.02(-0.13%) |
Aug 24, 2009 | 18.49 | 18.53 | 18.33 | 18.45 | 5,067,340 | -0.09(-0.49%) |
Aug 21, 2009 | 18.27 | 18.61 | 18.23 | 18.54 | 8,214,137 | +0.32(+1.76%) |
Aug 20, 2009 | 18.15 | 18.25 | 17.91 | 18.22 | 5,691,585 | +0.11(+0.58%) |
Aug 19, 2009 | 17.82 | 18.20 | 17.82 | 18.11 | 7,197,138 | +0.18(+1.01%) |
Aug 18, 2009 | 17.88 | 18.01 | 17.77 | 17.93 | 4,918,522 | +0.01(+0.05%) |
Aug 17, 2009 | 17.84 | 18.01 | 17.81 | 17.92 | 6,098,736 | -0.04(-0.21%) |
Aug 14, 2009 | 17.93 | 18.01 | 17.79 | 17.96 | 6,057,504 | +0.10(+0.57%) |
Aug 13, 2009 | 17.97 | 17.98 | 17.76 | 17.86 | 6,173,407 | -0.13(-0.73%) |
Aug 12, 2009 | 18.05 | 18.09 | 17.92 | 17.99 | 7,084,887 | -0.11(-0.60%) |
Aug 11, 2009 | 18.00 | 18.21 | 17.96 | 18.10 | 6,433,415 | +0.02(+0.09%) |
Aug 10, 2009 | 17.93 | 18.16 | 17.80 | 18.08 | 8,093,921 | +0.19(+1.06%) |
Aug 07, 2009 | 18.10 | 18.13 | 17.82 | 17.89 | 7,545,338 | -0.10(-0.54%) |
Aug 06, 2009 | 18.06 | 18.20 | 17.90 | 17.99 | 6,491,065 | -0.05(-0.28%) |
Aug 05, 2009 | 18.08 | 18.19 | 17.98 | 18.04 | 6,350,610 | -0.00(-0.01%) |
Aug 04, 2009 | 18.12 | 18.27 | 17.93 | 18.04 | 10,396,000 | -0.11(-0.58%) |
Aug 03, 2009 | 18.44 | 18.51 | 18.05 | 18.15 | 8,756,715 | -0.18(-0.96%) |
Jul 31, 2009 | 18.46 | 18.54 | 18.30 | 18.32 | 6,192,088 | -0.11(-0.57%) |
Jul 30, 2009 | 18.45 | 18.66 | 18.36 | 18.43 | 7,696,066 | +0.05(+0.29%) |
Jul 29, 2009 | 18.33 | 18.44 | 18.18 | 18.37 | 5,910,084 | +0.00(+0.00%) |
Jul 28, 2009 | 18.29 | 18.41 | 18.19 | 18.37 | 5,569,351 | +0.12(+0.66%) |
Jul 27, 2009 | 18.27 | 18.34 | 18.14 | 18.25 | 3,958,160 | -0.12(-0.66%) |
Jul 24, 2009 | 18.35 | 18.44 | 18.24 | 18.37 | 4,012 | -0.02(-0.14%) |
Jul 23, 2009 | 18.31 | 18.59 | 18.23 | 18.40 | 7,447,559 | +0.13(+0.70%) |
Jul 22, 2009 | 18.27 | 18.35 | 18.17 | 18.27 | 6,081,023 | +0.07(+0.39%) |
Jul 21, 2009 | 18.38 | 18.44 | 18.05 | 18.20 | 11,274,164 | -0.07(-0.39%) |
Jul 20, 2009 | 18.34 | 18.41 | 18.21 | 18.27 | 9,754,344 | -0.02(-0.10%) |
Jul 17, 2009 | 18.50 | 18.58 | 18.20 | 18.29 | 9,313,250 | -0.24(-1.29%) |
Jul 16, 2009 | 18.57 | 18.59 | 18.40 | 18.53 | 7,124,676 | -0.05(-0.25%) |
Jul 15, 2009 | 18.52 | 18.58 | 18.37 | 18.58 | 9,171,923 | +0.16(+0.88%) |
Jul 14, 2009 | 18.43 | 18.49 | 18.21 | 18.42 | 7,026,919 | +0.04(+0.20%) |
Jul 13, 2009 | 18.24 | 18.47 | 18.23 | 18.38 | 9,845,783 | +0.22(+1.23%) |
Jul 10, 2009 | 18.21 | 18.38 | 18.09 | 18.15 | 8,867,538 | -0.10(-0.53%) |
Jul 09, 2009 | 18.38 | 18.40 | 18.15 | 18.25 | 8,359,560 | -0.06(-0.31%) |
Jul 08, 2009 | 18.57 | 18.60 | 18.22 | 18.31 | 19,113,534 | -0.32(-1.72%) |
Jul 07, 2009 | 18.73 | 18.83 | 18.58 | 18.63 | 16,561,755 | -0.16(-0.84%) |
Jul 06, 2009 | 18.12 | 18.86 | 18.10 | 18.79 | 20,785,512 | +0.59(+3.25%) |
Jul 02, 2009 | 18.03 | 18.40 | 17.97 | 18.19 | 18,474,980 | +0.10(+0.55%) |
Jul 01, 2009 | 17.84 | 18.18 | 17.75 | 18.09 | 23,106,846 | +0.67(+3.86%) |
Jun 30, 2009 | 17.40 | 17.52 | 17.19 | 17.42 | 11,004,536 | +0.06(+0.32%) |
Jun 29, 2009 | 17.21 | 17.37 | 17.11 | 17.37 | 5,388,364 | +0.17(+1.01%) |
Jun 26, 2009 | 17.33 | 17.39 | 17.12 | 17.19 | 11,480,262 | -0.21(-1.20%) |
Jun 25, 2009 | 17.11 | 17.42 | 17.10 | 17.40 | 7,505,173 | +0.27(+1.58%) |
Jun 24, 2009 | 17.19 | 17.28 | 17.05 | 17.13 | 8,779,852 | +0.04(+0.24%) |
Jun 23, 2009 | 17.24 | 17.30 | 17.03 | 17.09 | 9,044,599 | -0.10(-0.60%) |
Jun 22, 2009 | 16.97 | 17.24 | 16.89 | 17.19 | 11,512,536 | +0.17(+1.02%) |
Jun 19, 2009 | 17.30 | 17.30 | 16.94 | 17.02 | 10,940,928 | -0.23(-1.35%) |
Jun 18, 2009 | 17.03 | 17.35 | 16.93 | 17.25 | 7,491,087 | +0.28(+1.63%) |
Jun 17, 2009 | 16.66 | 17.08 | 16.66 | 16.98 | 7,765,772 | +0.30(+1.79%) |
Jun 16, 2009 | 16.82 | 16.84 | 16.66 | 16.68 | 7,260,685 | -0.20(-1.20%) |
Jun 15, 2009 | 17.03 | 17.03 | 16.77 | 16.88 | 8,287,207 | -0.20(-1.18%) |
Jun 12, 2009 | 16.99 | 17.14 | 16.86 | 17.08 | 5,846,313 | +0.07(+0.38%) |
Jun 11, 2009 | 16.97 | 17.17 | 16.96 | 17.02 | 8,496,498 | +0.06(+0.33%) |
Jun 10, 2009 | 17.03 | 17.10 | 16.83 | 16.96 | 9,011,302 | +0.04(+0.22%) |
Jun 09, 2009 | 16.84 | 17.03 | 16.80 | 16.92 | 11,771,426 | +0.06(+0.35%) |
Jun 08, 2009 | 16.87 | 16.98 | 16.77 | 16.86 | 18,079,996 | +0.64(+3.95%) |
Jun 05, 2009 | 16.24 | 16.31 | 15.98 | 16.22 | 10,727,538 | +0.06(+0.37%) |
Jun 04, 2009 | 16.38 | 16.47 | 16.14 | 16.16 | 10,240,575 | -0.23(-1.40%) |
Jun 03, 2009 | 16.30 | 16.41 | 16.24 | 16.39 | 10,546,059 | +0.03(+0.21%) |
Jun 02, 2009 | 15.90 | 16.49 | 15.87 | 16.36 | 17,776,372 | +0.44(+2.79%) |
Jun 01, 2009 | 16.02 | 16.14 | 15.83 | 15.91 | 14,965,631 | -0.00(-0.02%) |
May 29, 2009 | 15.99 | 16.02 | 15.76 | 15.92 | 11,552,518 | -0.01(-0.06%) |
May 28, 2009 | 15.97 | 16.01 | 15.77 | 15.93 | 8,979,779 | +0.07(+0.47%) |
May 27, 2009 | 16.33 | 16.33 | 15.82 | 15.85 | 12,639,095 | -0.51(-3.12%) |
May 26, 2009 | 16.36 | 16.51 | 16.14 | 16.36 | 11,192,634 | -0.01(-0.08%) |
May 22, 2009 | 16.30 | 16.52 | 16.25 | 16.38 | 6,459,044 | +0.07(+0.46%) |
May 21, 2009 | 16.20 | 16.36 | 16.17 | 16.30 | 7,171,892 | -0.00(-0.02%) |
May 20, 2009 | 16.27 | 16.46 | 16.23 | 16.30 | 8,434,334 | +0.08(+0.52%) |
May 19, 2009 | 16.46 | 16.47 | 16.18 | 16.22 | 12,267,652 | -0.16(-1.01%) |
May 18, 2009 | 16.40 | 16.43 | 16.23 | 16.38 | 9,039,278 | +0.02(+0.13%) |
May 15, 2009 | 16.62 | 16.62 | 16.21 | 16.36 | 9,974,258 | -0.25(-1.52%) |
May 14, 2009 | 16.68 | 16.84 | 16.54 | 16.61 | 8,696,599 | -0.01(-0.08%) |
May 13, 2009 | 16.59 | 16.75 | 16.52 | 16.63 | 12,008,223 | -0.06(-0.35%) |
May 12, 2009 | 16.52 | 16.77 | 16.49 | 16.69 | 7,927,127 | +0.23(+1.40%) |
May 11, 2009 | 16.48 | 16.70 | 16.35 | 16.46 | 9,626,406 | -0.15(-0.92%) |
May 08, 2009 | 16.79 | 16.79 | 16.32 | 16.61 | 14,166,062 | -0.02(-0.13%) |
May 07, 2009 | 16.36 | 16.81 | 16.03 | 16.63 | 15,971,351 | +0.50(+3.10%) |
May 06, 2009 | 16.41 | 16.51 | 16.03 | 16.13 | 14,416,179 | -0.09(-0.58%) |
May 05, 2009 | 16.23 | 16.56 | 16.19 | 16.22 | 9,962,047 | -0.09(-0.55%) |
May 04, 2009 | 15.86 | 16.31 | 15.77 | 16.31 | 16,306,541 | +0.61(+3.90%) |
May 01, 2009 | 15.87 | 15.94 | 15.64 | 15.70 | 8,473,216 | -0.07(-0.41%) |
Apr 30, 2009 | 15.87 | 15.99 | 15.63 | 15.77 | 12,777,650 | -0.03(-0.18%) |
Apr 29, 2009 | 15.68 | 15.94 | 15.53 | 15.79 | 10,127,144 | +0.23(+1.48%) |
Apr 28, 2009 | 15.26 | 15.68 | 15.21 | 15.56 | 9,037,911 | +0.27(+1.79%) |
Apr 27, 2009 | 15.14 | 15.55 | 15.14 | 15.29 | 11,948,937 | +0.13(+0.88%) |
Apr 24, 2009 | 15.51 | 15.54 | 15.09 | 15.16 | 9,763,302 | -0.29(-1.89%) |
Apr 23, 2009 | 15.37 | 15.47 | 15.24 | 15.45 | 8,110,583 | +0.06(+0.36%) |
Apr 22, 2009 | 15.64 | 15.64 | 15.36 | 15.39 | 9,590,884 | -0.36(-2.27%) |
Apr 21, 2009 | 15.44 | 15.83 | 15.44 | 15.75 | 10,357,099 | +0.22(+1.42%) |
Apr 20, 2009 | 15.37 | 15.70 | 15.28 | 15.53 | 9,638,714 | +0.01(+0.08%) |
Apr 17, 2009 | 15.63 | 15.71 | 15.38 | 15.52 | 11,558,097 | -0.11(-0.72%) |
Apr 16, 2009 | 15.57 | 15.70 | 15.12 | 15.63 | 13,790,491 | +0.12(+0.74%) |
Apr 15, 2009 | 15.31 | 15.63 | 15.31 | 15.51 | 7,721,154 | +0.12(+0.79%) |
Apr 14, 2009 | 15.66 | 15.69 | 15.36 | 15.39 | 15,095,370 | -0.27(-1.75%) |
Apr 13, 2009 | 15.75 | 15.94 | 15.67 | 15.67 | 10,902,551 | -0.15(-0.92%) |
Apr 09, 2009 | 15.99 | 16.08 | 15.69 | 15.81 | 11,364,657 | +0.01(+0.06%) |
Apr 08, 2009 | 15.82 | 16.03 | 15.68 | 15.80 | 11,283,015 | +0.00(+0.00%) |
Apr 07, 2009 | 15.69 | 16.13 | 15.56 | 15.80 | 12,238,631 | +0.00(+0.00%) |
Apr 06, 2009 | 15.80 | 15.94 | 15.68 | 15.80 | 7,190,788 | -0.02(-0.10%) |
Apr 03, 2009 | 15.86 | 16.05 | 15.61 | 15.82 | 8,632,451 | -0.05(-0.31%) |
Apr 02, 2009 | 15.95 | 16.14 | 15.82 | 15.87 | 14,236,646 | +0.07(+0.43%) |
Apr 01, 2009 | 15.39 | 15.88 | 15.16 | 15.80 | 15,984,125 | +0.29(+1.84%) |
Mar 31, 2009 | 15.70 | 15.71 | 15.40 | 15.51 | 13,602,398 | -0.12(-0.76%) |
Mar 30, 2009 | 15.57 | 15.80 | 15.47 | 15.63 | 12,790,620 | +0.33(+2.15%) |
Mar 26, 2009 | 15.54 | 15.54 | 14.94 | 15.30 | 18,819,550 | -0.10(-0.67%) |
Mar 25, 2009 | 15.57 | 15.59 | 15.12 | 15.40 | 14,020,414 | -0.08(-0.54%) |
Mar 24, 2009 | 15.38 | 15.70 | 15.08 | 15.49 | 16,125,992 | +0.03(+0.20%) |
Mar 23, 2009 | 15.23 | 15.48 | 15.23 | 15.46 | 21,691,710 | +0.77(+5.25%) |
Mar 20, 2009 | 14.82 | 14.89 | 14.62 | 14.69 | 18,393,608 | +0.19(+1.29%) |
Mar 19, 2009 | 14.98 | 15.04 | 14.42 | 14.50 | 35,542,044 | -0.31(-2.12%) |
Mar 18, 2009 | 15.57 | 15.57 | 14.64 | 14.81 | 59,738,564 | -1.88(-11.24%) |
Mar 17, 2009 | 16.70 | 16.72 | 16.46 | 16.69 | 10,625,978 | +0.08(+0.49%) |
Mar 16, 2009 | 16.61 | 16.90 | 16.37 | 16.61 | 10,835,702 | +0.25(+1.52%) |
Mar 13, 2009 | 16.30 | 16.48 | 16.14 | 16.36 | 0 | +0.19(+1.15%) |
Mar 12, 2009 | 15.38 | 16.21 | 15.31 | 16.17 | 15,999,455 | +0.80(+5.20%) |
Mar 11, 2009 | 15.70 | 15.77 | 15.29 | 15.37 | 15,106,341 | -0.24(-1.51%) |
Mar 10, 2009 | 15.67 | 15.72 | 15.50 | 15.61 | 10,714,310 | +0.16(+1.01%) |
Mar 09, 2009 | 15.61 | 15.74 | 15.41 | 15.45 | 11,142,190 | -0.39(-2.49%) |
Mar 06, 2009 | 15.64 | 15.86 | 15.50 | 15.85 | 0 | +0.30(+1.94%) |
Mar 05, 2009 | 15.86 | 15.91 | 15.41 | 15.55 | 15,005,224 | -0.43(-2.67%) |
Mar 04, 2009 | 16.40 | 16.40 | 15.89 | 15.97 | 16,593,053 | -0.30(-1.84%) |
Mar 02, 2009 | 16.06 | 16.40 | 16.01 | 16.27 | 14,208,471 | -0.05(-0.31%) |
Feb 27, 2009 | 16.28 | 16.57 | 16.20 | 16.32 | 0 | -0.12(-0.70%) |
Feb 26, 2009 | 17.16 | 17.17 | 16.42 | 16.44 | 14,525,952 | -0.61(-3.56%) |
Feb 25, 2009 | 17.21 | 17.26 | 17.00 | 17.04 | 8,688,230 | -0.22(-1.26%) |
Feb 24, 2009 | 17.10 | 17.30 | 17.03 | 17.26 | 11,071,252 | +0.30(+1.80%) |
Feb 23, 2009 | 17.12 | 17.41 | 16.94 | 16.96 | 11,198,039 | -0.16(-0.94%) |
Feb 20, 2009 | 17.12 | 17.30 | 17.02 | 17.12 | 0 | -0.21(-1.22%) |
Feb 19, 2009 | 17.26 | 17.62 | 17.26 | 17.33 | 11,404,320 | +0.07(+0.43%) |
Feb 18, 2009 | 17.60 | 17.68 | 17.17 | 17.26 | 10,332,460 | -0.27(-1.54%) |
Feb 17, 2009 | 17.32 | 17.73 | 17.16 | 17.53 | 12,878,419 | -0.15(-0.86%) |
Feb 13, 2009 | 17.95 | 18.02 | 17.65 | 17.68 | 11,179,629 | -0.30(-1.68%) |
Feb 12, 2009 | 17.78 | 17.98 | 17.55 | 17.98 | 10,204,245 | +0.15(+0.85%) |
Feb 11, 2009 | 17.97 | 18.05 | 17.78 | 17.83 | 8,184,701 | -0.02(-0.12%) |
Feb 10, 2009 | 18.20 | 18.29 | 17.78 | 17.85 | 10,494,451 | -0.44(-2.40%) |
Feb 09, 2009 | 18.42 | 18.42 | 18.12 | 18.29 | 7,766,599 | -0.01(-0.07%) |
Feb 06, 2009 | 18.41 | 18.53 | 18.20 | 18.30 | 8,555,694 | -0.08(-0.46%) |
Feb 05, 2009 | 18.29 | 18.49 | 18.16 | 18.38 | 10,215,746 | +0.01(+0.07%) |
Feb 04, 2009 | 18.70 | 18.75 | 18.31 | 18.37 | 8,779,385 | -0.44(-2.36%) |
Feb 03, 2009 | 18.46 | 18.90 | 18.38 | 18.82 | 6,260,338 | +0.38(+2.04%) |
Feb 02, 2009 | 18.20 | 18.54 | 18.18 | 18.44 | 6,818,060 | +0.04(+0.24%) |
Jan 30, 2009 | 18.63 | 18.66 | 18.28 | 18.40 | 0 | -0.30(-1.58%) |
Jan 29, 2009 | 18.68 | 19.06 | 18.63 | 18.69 | 8,749,834 | -0.07(-0.35%) |
Jan 28, 2009 | 18.87 | 18.93 | 18.60 | 18.76 | 10,170,717 | -0.04(-0.20%) |
Jan 27, 2009 | 18.52 | 18.88 | 18.46 | 18.79 | 9,687,059 | +0.32(+1.72%) |
Jan 26, 2009 | 18.55 | 18.82 | 18.37 | 18.48 | 13,667,292 | +0.03(+0.15%) |
Jan 23, 2009 | 18.36 | 18.53 | 18.22 | 18.45 | 10,891,561 | -0.18(-0.97%) |
Jan 22, 2009 | 18.33 | 18.66 | 18.19 | 18.63 | 13,840,719 | +0.07(+0.39%) |
Jan 21, 2009 | 18.80 | 18.80 | 18.28 | 18.56 | 12,303,335 | -0.04(-0.20%) |
Jan 20, 2009 | 18.91 | 19.11 | 18.58 | 18.60 | 14,421,131 | -0.25(-1.30%) |
Jan 16, 2009 | 18.63 | 18.91 | 18.47 | 18.84 | 15,108,865 | +0.48(+2.59%) |
Jan 15, 2009 | 18.20 | 18.38 | 18.01 | 18.37 | 10,842,583 | +0.09(+0.51%) |
Jan 14, 2009 | 18.26 | 18.31 | 18.13 | 18.27 | 8,791,455 | -0.21(-1.14%) |
Jan 13, 2009 | 18.60 | 18.65 | 18.37 | 18.48 | 9,396,470 | -0.14(-0.73%) |
Jan 12, 2009 | 18.11 | 18.77 | 18.05 | 18.62 | 13,746,615 | +0.54(+2.99%) |
Jan 09, 2009 | 18.19 | 18.34 | 18.02 | 18.08 | 7,759,078 | -0.12(-0.65%) |
Jan 08, 2009 | 18.19 | 18.34 | 18.03 | 18.20 | 12,181,332 | -0.10(-0.56%) |
Jan 07, 2009 | 18.50 | 18.57 | 18.21 | 18.30 | 9,940,025 | -0.21(-1.14%) |
Jan 06, 2009 | 19.03 | 19.19 | 18.33 | 18.51 | 15,434,046 | -0.40(-2.11%) |
Jan 05, 2009 | 18.82 | 18.97 | 18.71 | 18.91 | 8,648,283 | +0.14(+0.73%) |
Jan 02, 2009 | 18.95 | 18.95 | 18.65 | 18.77 | 8,373,768 | -0.12(-0.64%) |
Jan 01, 2009 | 18.57 | 18.97 | 18.54 | 18.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.57 | 18.97 | 18.54 | 18.89 | 9,605,954 | +0.32(+1.74%) |
Dec 30, 2008 | 18.21 | 18.58 | 18.21 | 18.57 | 6,570,408 | +0.31(+1.72%) |
Dec 29, 2008 | 18.23 | 18.34 | 18.07 | 18.26 | 7,273,166 | -0.00(-0.02%) |
Dec 26, 2008 | 18.29 | 18.34 | 18.16 | 18.26 | 2,634,352 | +0.08(+0.44%) |
Dec 24, 2008 | 18.17 | 18.23 | 18.04 | 18.18 | 2,669,820 | +0.13(+0.72%) |
Dec 23, 2008 | 18.23 | 18.43 | 18.00 | 18.05 | 8,120,586 | -0.11(-0.58%) |
Dec 22, 2008 | 18.35 | 18.35 | 17.88 | 18.15 | 14,645,684 | -0.20(-1.07%) |
Dec 19, 2008 | 18.81 | 18.96 | 18.28 | 18.35 | 15,454,810 | -0.36(-1.91%) |
Dec 18, 2008 | 19.28 | 19.39 | 18.58 | 18.71 | 14,016,076 | -0.37(-1.96%) |
Dec 17, 2008 | 19.19 | 19.34 | 18.70 | 19.08 | 17,048,924 | +0.03(+0.16%) |
Dec 16, 2008 | 18.71 | 19.22 | 18.61 | 19.05 | 11,550,804 | +0.36(+1.91%) |
Dec 15, 2008 | 19.07 | 19.07 | 18.53 | 18.69 | 11,065,510 | -0.32(-1.70%) |
Dec 12, 2008 | 18.66 | 19.03 | 18.51 | 19.02 | 10,038,306 | +0.20(+1.06%) |
Dec 11, 2008 | 18.97 | 19.16 | 18.77 | 18.82 | 9,660,430 | -0.14(-0.75%) |
Dec 10, 2008 | 19.11 | 19.11 | 18.66 | 18.96 | 14,666,211 | -0.02(-0.11%) |
Dec 09, 2008 | 20.09 | 20.21 | 18.93 | 18.98 | 21,678,266 | -1.17(-5.79%) |
Dec 08, 2008 | 20.21 | 20.31 | 19.85 | 20.15 | 13,887,109 | +0.28(+1.42%) |
Dec 05, 2008 | 19.21 | 19.91 | 18.98 | 19.86 | 11,151,727 | +0.67(+3.52%) |
Dec 04, 2008 | 19.39 | 19.74 | 19.03 | 19.19 | 14,361,768 | -0.33(-1.69%) |
Dec 03, 2008 | 19.28 | 19.54 | 19.03 | 19.52 | 9,896,105 | +0.15(+0.75%) |
Dec 02, 2008 | 19.49 | 19.49 | 18.93 | 19.37 | 12,202,890 | +0.37(+1.93%) |
Dec 01, 2008 | 19.26 | 19.63 | 18.98 | 19.01 | 11,624,193 | -0.64(-3.26%) |
Nov 28, 2008 | 19.52 | 19.68 | 19.30 | 19.65 | 4,047,393 | +0.08(+0.41%) |
Nov 26, 2008 | 19.32 | 19.58 | 19.07 | 19.57 | 11,008,937 | +0.01(+0.03%) |
Nov 25, 2008 | 20.41 | 20.41 | 19.26 | 19.56 | 18,977,436 | -0.50(-2.50%) |
Nov 24, 2008 | 20.57 | 20.57 | 19.76 | 20.06 | 15,858,180 | -0.06(-0.31%) |
Nov 21, 2008 | 19.52 | 20.22 | 18.78 | 20.12 | 20,484,920 | +0.99(+5.19%) |
Nov 20, 2008 | 19.29 | 20.03 | 19.07 | 19.13 | 17,681,530 | -0.25(-1.28%) |
Nov 19, 2008 | 20.21 | 20.53 | 19.37 | 19.38 | 18,887,418 | -0.94(-4.62%) |
Nov 18, 2008 | 20.38 | 20.53 | 19.83 | 20.32 | 15,233,819 | -0.06(-0.29%) |
Nov 17, 2008 | 20.32 | 20.96 | 20.22 | 20.38 | 13,274,223 | -0.22(-1.07%) |
Nov 14, 2008 | 20.46 | 21.40 | 20.45 | 20.60 | 0 | -0.17(-0.82%) |
Nov 13, 2008 | 19.96 | 20.81 | 19.65 | 20.77 | 16,185,313 | +0.93(+4.69%) |
Nov 12, 2008 | 20.42 | 20.42 | 19.76 | 19.84 | 12,823,438 | -0.58(-2.86%) |
Nov 11, 2008 | 20.25 | 20.63 | 20.16 | 20.42 | 11,884,493 | -0.02(-0.09%) |
Nov 10, 2008 | 20.79 | 21.06 | 20.18 | 20.44 | 9,117,109 | -0.07(-0.32%) |
Nov 07, 2008 | 20.02 | 20.51 | 19.84 | 20.51 | 9,812,814 | +0.62(+3.13%) |
Nov 06, 2008 | 20.32 | 20.66 | 19.80 | 19.89 | 13,242,212 | -0.57(-2.77%) |
Nov 05, 2008 | 21.02 | 21.14 | 20.37 | 20.45 | 12,056,432 | -0.59(-2.81%) |
Nov 04, 2008 | 21.26 | 21.46 | 20.88 | 21.04 | 12,026,543 | -0.07(-0.35%) |