Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.74 | 17.96 | 17.65 | 17.92 | 3,355,525 | +0.16(+0.90%) |
Nov 27, 2009 | 17.37 | 17.88 | 17.30 | 17.76 | 1,413,741 | +0.02(+0.13%) |
Nov 25, 2009 | 17.87 | 17.92 | 17.56 | 17.74 | 4,941,144 | -0.15(-0.83%) |
Nov 24, 2009 | 18.20 | 18.20 | 17.75 | 17.89 | 4,017,003 | -0.25(-1.35%) |
Nov 23, 2009 | 18.10 | 18.32 | 18.04 | 18.13 | 2,472,748 | +0.21(+1.15%) |
Nov 20, 2009 | 17.91 | 18.14 | 17.71 | 17.93 | 3,681,899 | -0.15(-0.82%) |
Nov 19, 2009 | 18.50 | 18.50 | 18.01 | 18.08 | 3,207,463 | -0.47(-2.52%) |
Nov 18, 2009 | 18.49 | 18.62 | 18.29 | 18.54 | 3,019,403 | +0.02(+0.12%) |
Nov 17, 2009 | 18.69 | 18.76 | 18.45 | 18.52 | 3,096,948 | -0.17(-0.92%) |
Nov 16, 2009 | 18.46 | 18.69 | 18.38 | 18.69 | 3,968,098 | +0.39(+2.12%) |
Nov 13, 2009 | 18.17 | 18.40 | 18.11 | 18.30 | 2,830,217 | +0.13(+0.69%) |
Nov 12, 2009 | 18.61 | 18.70 | 18.12 | 18.18 | 5,641,520 | -0.42(-2.27%) |
Nov 11, 2009 | 18.75 | 18.78 | 18.41 | 18.60 | 3,573,835 | +0.03(+0.18%) |
Nov 10, 2009 | 18.49 | 18.85 | 18.41 | 18.57 | 4,621,122 | -0.06(-0.31%) |
Nov 09, 2009 | 18.81 | 18.87 | 18.51 | 18.62 | 5,364,407 | +0.01(+0.03%) |
Nov 06, 2009 | 18.66 | 19.05 | 18.44 | 18.62 | 3,561,103 | +0.00(+0.00%) |
Nov 05, 2009 | 18.35 | 18.86 | 18.29 | 18.62 | 4,848,301 | +0.44(+2.42%) |
Nov 04, 2009 | 17.77 | 18.36 | 17.75 | 18.18 | 6,299,431 | +0.51(+2.87%) |
Nov 03, 2009 | 17.30 | 17.67 | 17.13 | 17.67 | 4,430,028 | +0.33(+1.91%) |
Nov 02, 2009 | 17.31 | 17.53 | 17.07 | 17.34 | 4,019,316 | +0.06(+0.33%) |
Oct 30, 2009 | 17.83 | 18.01 | 17.27 | 17.28 | 4,695,611 | -0.56(-3.16%) |
Oct 29, 2009 | 17.80 | 17.97 | 17.67 | 17.85 | 2,907,234 | +0.25(+1.39%) |
Oct 28, 2009 | 17.66 | 18.03 | 17.57 | 17.60 | 4,261,633 | -0.14(-0.77%) |
Oct 27, 2009 | 17.89 | 17.96 | 17.40 | 17.74 | 4,940,814 | -0.16(-0.89%) |
Oct 26, 2009 | 17.85 | 18.04 | 17.71 | 17.90 | 6,046,813 | +0.06(+0.32%) |
Oct 23, 2009 | 17.91 | 17.93 | 17.81 | 17.84 | 6,527,933 | -0.34(-1.88%) |
Oct 22, 2009 | 17.86 | 18.34 | 17.76 | 18.18 | 6,101,743 | +0.41(+2.31%) |
Oct 21, 2009 | 18.46 | 18.71 | 17.75 | 17.77 | 10,237,176 | -0.82(-4.39%) |
Oct 20, 2009 | 18.28 | 18.64 | 18.25 | 18.59 | 8,900,152 | -0.54(-2.83%) |
Oct 19, 2009 | 19.07 | 19.14 | 18.64 | 19.13 | 4,184,857 | +0.19(+1.02%) |
Oct 16, 2009 | 18.85 | 19.08 | 18.78 | 18.94 | 3,955,134 | -0.09(-0.48%) |
Oct 15, 2009 | 18.61 | 19.07 | 18.61 | 19.03 | 4,009,003 | +0.35(+1.89%) |
Oct 14, 2009 | 18.98 | 19.10 | 18.62 | 18.68 | 4,320,316 | -0.13(-0.70%) |
Oct 13, 2009 | 18.96 | 19.01 | 18.75 | 18.81 | 3,520,493 | -0.18(-0.96%) |
Oct 12, 2009 | 19.02 | 19.09 | 18.89 | 18.99 | 4,086,813 | +0.18(+0.94%) |
Oct 09, 2009 | 18.71 | 18.97 | 18.58 | 18.81 | 4,166,162 | +0.03(+0.18%) |
Oct 08, 2009 | 18.90 | 19.20 | 18.75 | 18.78 | 6,842,241 | +0.02(+0.12%) |
Oct 07, 2009 | 18.93 | 19.06 | 18.65 | 18.75 | 5,095,641 | -0.32(-1.67%) |
Oct 06, 2009 | 19.42 | 19.42 | 18.87 | 19.07 | 7,491,310 | -0.14(-0.74%) |
Oct 05, 2009 | 18.90 | 19.30 | 18.89 | 19.22 | 4,256,592 | +0.29(+1.51%) |
Oct 02, 2009 | 18.74 | 19.13 | 18.60 | 18.93 | 4,944,881 | +0.03(+0.15%) |
Oct 01, 2009 | 19.33 | 19.44 | 18.85 | 18.90 | 9,103,801 | -0.56(-2.87%) |
Sep 30, 2009 | 19.12 | 19.50 | 18.54 | 19.46 | 22,358,538 | -1.15(-5.59%) |
Sep 29, 2009 | 20.71 | 21.00 | 20.45 | 20.61 | 5,546,555 | -0.23(-1.09%) |
Sep 28, 2009 | 20.34 | 20.95 | 20.24 | 20.84 | 6,729,796 | +0.54(+2.67%) |
Sep 25, 2009 | 20.16 | 20.45 | 20.03 | 20.30 | 5,344,973 | +0.09(+0.45%) |
Sep 24, 2009 | 20.16 | 20.31 | 19.75 | 20.21 | 6,158,841 | +0.21(+1.03%) |
Sep 23, 2009 | 20.96 | 20.97 | 19.99 | 20.00 | 7,319,761 | -0.97(-4.62%) |
Sep 22, 2009 | 21.03 | 21.10 | 20.78 | 20.97 | 5,677,756 | +0.03(+0.16%) |
Sep 21, 2009 | 20.95 | 21.10 | 20.76 | 20.94 | 4,941,774 | -0.23(-1.08%) |
Sep 18, 2009 | 21.03 | 21.28 | 20.76 | 21.17 | 4,284,243 | +0.27(+1.31%) |
Sep 17, 2009 | 20.72 | 21.09 | 20.52 | 20.89 | 3,831,007 | +0.74(+3.65%) |
Sep 16, 2009 | 19.95 | 20.82 | 19.95 | 20.16 | 6,407,543 | +0.23(+1.14%) |
Sep 15, 2009 | 19.88 | 20.03 | 19.78 | 19.93 | 5,173,706 | +0.03(+0.14%) |
Sep 14, 2009 | 19.57 | 20.03 | 19.53 | 19.90 | 3,021,293 | +0.20(+1.01%) |
Sep 11, 2009 | 19.86 | 19.95 | 19.51 | 19.70 | 3,534,945 | -0.09(-0.43%) |
Sep 10, 2009 | 19.78 | 19.94 | 19.49 | 19.79 | 4,198,026 | +0.00(+0.00%) |
Sep 09, 2009 | 19.46 | 19.79 | 19.22 | 19.79 | 3,519,374 | +0.31(+1.61%) |
Sep 08, 2009 | 19.86 | 19.96 | 19.38 | 19.47 | 5,333,290 | -0.15(-0.76%) |
Sep 04, 2009 | 19.31 | 19.64 | 19.16 | 19.62 | 2,263,065 | +0.42(+2.20%) |
Sep 03, 2009 | 18.90 | 19.22 | 18.75 | 19.20 | 3,186,394 | +0.38(+2.00%) |
Sep 02, 2009 | 18.69 | 19.05 | 18.67 | 18.82 | 2,434,315 | +0.03(+0.15%) |
Sep 01, 2009 | 18.81 | 19.27 | 18.64 | 18.79 | 4,178,153 | +0.02(+0.09%) |
Aug 31, 2009 | 18.95 | 19.09 | 18.68 | 18.78 | 4,032,467 | -0.34(-1.76%) |
Aug 28, 2009 | 19.34 | 19.35 | 18.98 | 19.11 | 3,812,080 | -0.12(-0.62%) |
Aug 27, 2009 | 19.14 | 19.30 | 18.77 | 19.23 | 3,552,505 | -0.03(-0.18%) |
Aug 26, 2009 | 19.09 | 19.37 | 19.01 | 19.27 | 2,933,930 | +0.11(+0.57%) |
Aug 25, 2009 | 19.07 | 19.38 | 18.97 | 19.16 | 3,806,124 | +0.20(+1.05%) |
Aug 24, 2009 | 19.07 | 19.21 | 18.84 | 18.96 | 5,262,897 | -0.01(-0.06%) |
Aug 21, 2009 | 18.76 | 19.03 | 18.57 | 18.97 | 4,750,383 | +0.38(+2.05%) |
Aug 20, 2009 | 18.21 | 18.67 | 18.20 | 18.59 | 3,513,084 | +0.38(+2.07%) |
Aug 19, 2009 | 17.73 | 18.25 | 17.68 | 18.21 | 5,041,316 | +0.19(+1.08%) |
Aug 18, 2009 | 17.84 | 18.07 | 17.63 | 18.02 | 4,850,450 | +0.39(+2.23%) |
Aug 17, 2009 | 17.79 | 18.02 | 17.56 | 17.63 | 5,581,141 | -0.46(-2.52%) |
Aug 14, 2009 | 17.85 | 18.12 | 17.66 | 18.08 | 6,720,831 | +0.30(+1.67%) |
Aug 13, 2009 | 17.96 | 18.16 | 17.58 | 17.79 | 6,187,210 | -0.01(-0.06%) |
Aug 12, 2009 | 18.08 | 18.28 | 17.71 | 17.80 | 7,258,880 | -0.31(-1.70%) |
Aug 11, 2009 | 18.61 | 18.67 | 18.08 | 18.10 | 3,757,960 | -0.49(-2.64%) |
Aug 10, 2009 | 18.21 | 18.64 | 18.21 | 18.60 | 5,011,922 | +0.39(+2.16%) |
Aug 07, 2009 | 18.44 | 18.78 | 18.13 | 18.20 | 5,285,646 | -0.10(-0.56%) |
Aug 06, 2009 | 18.62 | 18.87 | 18.25 | 18.30 | 6,660,377 | -1.10(-5.67%) |
Aug 05, 2009 | 19.25 | 19.52 | 19.08 | 19.41 | 2,888,433 | +0.20(+1.06%) |
Aug 04, 2009 | 18.96 | 19.51 | 18.84 | 19.20 | 4,267,287 | +0.24(+1.27%) |
Aug 03, 2009 | 18.78 | 19.03 | 18.58 | 18.96 | 3,746,264 | +0.49(+2.66%) |
Jul 31, 2009 | 18.78 | 18.86 | 18.39 | 18.47 | 4,198,685 | -0.27(-1.43%) |
Jul 30, 2009 | 18.76 | 19.02 | 18.62 | 18.74 | 3,139,299 | +0.18(+0.95%) |
Jul 29, 2009 | 19.05 | 19.17 | 18.49 | 18.56 | 3,818,019 | -0.55(-2.86%) |
Jul 28, 2009 | 19.12 | 19.18 | 18.82 | 19.11 | 2,767,370 | +0.00(+0.00%) |
Jul 27, 2009 | 19.23 | 19.24 | 18.80 | 19.11 | 3,718,344 | -0.01(-0.03%) |
Jul 24, 2009 | 19.38 | 19.56 | 18.88 | 19.11 | 2,311 | -0.38(-1.96%) |
Jul 23, 2009 | 19.43 | 19.80 | 19.10 | 19.50 | 5,083,730 | +0.05(+0.23%) |
Jul 22, 2009 | 19.30 | 19.84 | 19.13 | 19.45 | 4,172,826 | +0.28(+1.46%) |
Jul 21, 2009 | 19.59 | 19.59 | 18.83 | 19.17 | 4,243,746 | -0.21(-1.06%) |
Jul 20, 2009 | 19.38 | 19.51 | 19.09 | 19.38 | 3,204,632 | +0.15(+0.80%) |
Jul 17, 2009 | 19.47 | 19.47 | 18.99 | 19.22 | 3,250,766 | -0.09(-0.44%) |
Jul 16, 2009 | 18.99 | 19.39 | 18.78 | 19.31 | 3,628,418 | +0.31(+1.62%) |
Jul 15, 2009 | 19.39 | 19.39 | 18.81 | 19.00 | 5,360,859 | -0.21(-1.10%) |
Jul 14, 2009 | 18.71 | 19.25 | 18.41 | 19.21 | 5,877,901 | +0.57(+3.06%) |
Jul 13, 2009 | 18.55 | 18.70 | 18.42 | 18.64 | 3,715,291 | +0.19(+1.02%) |
Jul 10, 2009 | 18.34 | 18.86 | 18.22 | 18.45 | 3,211,787 | -0.06(-0.31%) |
Jul 09, 2009 | 18.57 | 18.66 | 18.15 | 18.51 | 3,346,517 | +0.06(+0.31%) |
Jul 08, 2009 | 18.29 | 18.67 | 18.13 | 18.45 | 4,187,441 | +0.12(+0.65%) |
Jul 07, 2009 | 19.04 | 19.04 | 18.30 | 18.33 | 3,966,766 | -0.61(-3.22%) |
Jul 06, 2009 | 18.79 | 19.02 | 18.53 | 18.94 | 4,576,572 | +0.09(+0.48%) |
Jul 02, 2009 | 19.11 | 19.18 | 18.83 | 18.85 | 3,053,518 | -0.58(-2.96%) |
Jul 01, 2009 | 19.01 | 19.58 | 18.83 | 19.43 | 4,215,824 | +0.62(+3.30%) |
Jun 30, 2009 | 19.26 | 19.48 | 18.69 | 18.81 | 5,418,457 | -0.46(-2.37%) |
Jun 29, 2009 | 18.48 | 19.35 | 18.41 | 19.26 | 5,627,726 | +0.90(+4.87%) |
Jun 26, 2009 | 18.52 | 18.75 | 18.28 | 18.37 | 6,254,021 | -0.32(-1.74%) |
Jun 25, 2009 | 18.74 | 19.01 | 18.57 | 18.69 | 9,064,852 | +0.48(+2.63%) |
Jun 24, 2009 | 18.34 | 18.97 | 18.08 | 18.21 | 16,338,225 | -0.60(-3.21%) |
Jun 23, 2009 | 19.58 | 19.80 | 18.74 | 18.82 | 8,895,717 | -0.71(-3.62%) |
Jun 22, 2009 | 19.48 | 20.04 | 19.22 | 19.52 | 7,956,877 | -0.26(-1.33%) |
Jun 19, 2009 | 19.41 | 19.97 | 19.31 | 19.79 | 5,170,659 | +0.66(+3.46%) |
Jun 18, 2009 | 18.87 | 19.41 | 18.39 | 19.13 | 4,322,323 | +0.25(+1.33%) |
Jun 17, 2009 | 18.83 | 19.26 | 18.43 | 18.87 | 4,239,504 | +0.02(+0.09%) |
Jun 16, 2009 | 19.41 | 19.46 | 18.79 | 18.86 | 4,047,948 | -0.46(-2.36%) |
Jun 15, 2009 | 19.00 | 19.37 | 18.69 | 19.31 | 4,645,156 | +0.04(+0.21%) |
Jun 12, 2009 | 18.73 | 19.29 | 18.63 | 19.27 | 3,551,126 | +0.47(+2.52%) |
Jun 11, 2009 | 19.33 | 19.52 | 18.70 | 18.80 | 4,688,619 | -0.50(-2.60%) |
Jun 10, 2009 | 20.06 | 20.08 | 19.10 | 19.30 | 3,260,776 | -0.42(-2.14%) |
Jun 09, 2009 | 19.55 | 19.93 | 19.46 | 19.72 | 3,163,765 | +0.25(+1.26%) |
Jun 08, 2009 | 19.52 | 19.68 | 19.25 | 19.48 | 6,259,935 | -0.44(-2.20%) |
Jun 05, 2009 | 20.30 | 20.43 | 19.79 | 19.92 | 2,834,139 | -0.06(-0.31%) |
Jun 04, 2009 | 20.84 | 20.90 | 19.74 | 19.98 | 5,042,222 | -0.71(-3.42%) |
Jun 03, 2009 | 20.79 | 21.02 | 20.35 | 20.69 | 4,378,933 | -0.37(-1.76%) |
Jun 02, 2009 | 21.38 | 21.38 | 20.79 | 21.06 | 3,703,720 | -0.38(-1.76%) |
Jun 01, 2009 | 20.97 | 21.73 | 20.89 | 21.43 | 4,167,237 | +0.81(+3.93%) |
May 29, 2009 | 20.26 | 20.67 | 19.88 | 20.63 | 4,294,811 | +0.44(+2.20%) |
May 28, 2009 | 20.43 | 20.79 | 19.76 | 20.18 | 4,116,957 | -0.05(-0.23%) |
May 27, 2009 | 20.33 | 20.93 | 19.92 | 20.23 | 6,045,803 | -0.10(-0.48%) |
May 26, 2009 | 18.66 | 20.51 | 18.54 | 20.32 | 6,110,883 | +1.48(+7.87%) |
May 22, 2009 | 19.10 | 19.15 | 18.42 | 18.84 | 4,786,160 | -0.22(-1.17%) |
May 21, 2009 | 19.56 | 19.96 | 18.91 | 19.06 | 4,053,802 | -0.78(-3.91%) |
May 20, 2009 | 20.38 | 20.84 | 19.79 | 19.84 | 4,074,936 | -0.31(-1.56%) |
May 19, 2009 | 20.42 | 20.71 | 19.88 | 20.15 | 4,341,269 | -0.20(-0.98%) |
May 18, 2009 | 19.63 | 20.36 | 19.49 | 20.35 | 3,145,677 | +0.91(+4.66%) |
May 15, 2009 | 19.51 | 19.94 | 19.33 | 19.44 | 3,220,454 | -0.11(-0.58%) |
May 14, 2009 | 19.04 | 19.92 | 19.04 | 19.56 | 4,153,974 | +0.52(+2.76%) |
May 13, 2009 | 19.53 | 19.67 | 18.77 | 19.03 | 5,368,170 | -0.86(-4.33%) |
May 12, 2009 | 20.58 | 20.74 | 19.60 | 19.90 | 5,207,725 | -0.60(-2.92%) |
May 11, 2009 | 20.32 | 20.75 | 19.92 | 20.49 | 5,488,718 | -0.05(-0.22%) |
May 08, 2009 | 21.38 | 21.62 | 20.38 | 20.54 | 5,652,160 | -0.59(-2.81%) |
May 07, 2009 | 21.82 | 22.17 | 21.03 | 21.13 | 5,800,748 | -0.43(-2.01%) |
May 06, 2009 | 22.44 | 22.58 | 21.32 | 21.57 | 4,586,476 | -0.64(-2.88%) |
May 05, 2009 | 21.69 | 22.52 | 21.54 | 22.20 | 4,046,072 | +0.26(+1.20%) |
May 04, 2009 | 21.87 | 21.96 | 21.74 | 21.94 | 4,905,662 | +1.35(+6.53%) |
May 01, 2009 | 21.24 | 21.26 | 20.43 | 20.60 | 4,598,319 | -0.48(-2.30%) |
Apr 30, 2009 | 21.31 | 21.96 | 21.01 | 21.08 | 6,363,508 | +0.13(+0.63%) |
Apr 29, 2009 | 21.86 | 21.89 | 20.87 | 20.95 | 6,182,828 | -0.78(-3.60%) |
Apr 28, 2009 | 21.88 | 22.47 | 21.69 | 21.73 | 4,104,964 | -0.24(-1.09%) |
Apr 27, 2009 | 22.32 | 22.55 | 21.57 | 21.97 | 5,672,116 | -0.68(-3.00%) |
Apr 24, 2009 | 23.10 | 23.35 | 22.54 | 22.65 | 7,201,979 | -0.27(-1.17%) |
Apr 23, 2009 | 23.10 | 23.38 | 22.32 | 22.92 | 5,581,445 | -0.04(-0.17%) |
Apr 22, 2009 | 22.03 | 23.50 | 22.03 | 22.96 | 9,539,583 | +0.66(+2.97%) |
Apr 21, 2009 | 21.68 | 22.38 | 21.68 | 22.30 | 7,732,473 | +0.07(+0.31%) |
Apr 20, 2009 | 22.38 | 22.40 | 21.97 | 22.23 | 6,673,791 | -0.31(-1.39%) |
Apr 17, 2009 | 22.09 | 22.67 | 21.75 | 22.54 | 6,253,132 | +0.56(+2.57%) |
Apr 16, 2009 | 20.82 | 22.30 | 20.82 | 21.98 | 6,864,026 | +1.07(+5.13%) |
Apr 15, 2009 | 20.64 | 20.97 | 20.27 | 20.90 | 5,886,675 | -0.07(-0.35%) |
Apr 14, 2009 | 21.44 | 21.44 | 20.73 | 20.98 | 8,096,141 | -0.67(-3.11%) |
Apr 13, 2009 | 20.95 | 21.86 | 20.84 | 21.65 | 6,671,062 | +0.53(+2.51%) |
Apr 09, 2009 | 20.94 | 21.42 | 20.57 | 21.12 | 4,794,699 | +0.69(+3.38%) |
Apr 08, 2009 | 19.59 | 20.47 | 19.59 | 20.43 | 5,165,988 | +0.89(+4.55%) |
Apr 07, 2009 | 20.48 | 20.59 | 19.52 | 19.54 | 7,043,810 | -0.89(-4.35%) |
Apr 06, 2009 | 20.60 | 20.78 | 20.23 | 20.43 | 4,966,386 | -0.38(-1.81%) |
Apr 03, 2009 | 20.51 | 20.81 | 20.23 | 20.81 | 4,892,371 | +0.12(+0.58%) |
Apr 02, 2009 | 20.39 | 21.06 | 20.07 | 20.69 | 5,133,175 | +0.79(+3.95%) |
Apr 01, 2009 | 19.39 | 20.09 | 19.17 | 19.90 | 5,852,804 | +0.36(+1.87%) |
Mar 31, 2009 | 20.09 | 20.33 | 19.11 | 19.54 | 5,832,684 | -0.39(-1.97%) |
Mar 30, 2009 | 19.92 | 19.98 | 19.56 | 19.93 | 6,119,487 | -1.17(-5.57%) |
Mar 26, 2009 | 20.23 | 21.43 | 20.14 | 21.10 | 8,557,822 | +1.05(+5.23%) |
Mar 25, 2009 | 19.94 | 20.36 | 19.28 | 20.06 | 7,899,982 | +0.44(+2.24%) |
Mar 24, 2009 | 20.29 | 20.86 | 19.59 | 19.62 | 8,078,950 | -1.00(-4.87%) |
Mar 23, 2009 | 19.80 | 20.62 | 19.80 | 20.62 | 8,715,480 | +1.30(+6.73%) |
Mar 20, 2009 | 19.92 | 19.92 | 18.94 | 19.32 | 9,179,247 | -0.30(-1.51%) |
Mar 19, 2009 | 20.34 | 20.64 | 19.59 | 19.62 | 10,537,215 | -0.84(-4.10%) |
Mar 18, 2009 | 19.11 | 20.57 | 18.89 | 20.45 | 31,242,722 | +3.40(+19.97%) |
Mar 17, 2009 | 16.38 | 17.05 | 16.17 | 17.05 | 9,043,136 | +0.64(+3.89%) |
Mar 16, 2009 | 16.48 | 17.10 | 16.35 | 16.41 | 9,066,011 | +0.10(+0.63%) |
Mar 13, 2009 | 16.09 | 16.47 | 15.75 | 16.31 | 0 | +0.27(+1.71%) |
Mar 12, 2009 | 15.27 | 16.29 | 15.25 | 16.03 | 8,399,744 | +0.76(+4.96%) |
Mar 11, 2009 | 14.78 | 15.58 | 14.78 | 15.28 | 7,279,521 | -0.06(-0.37%) |
Mar 10, 2009 | 14.13 | 15.51 | 13.98 | 15.33 | 8,123,400 | +1.47(+10.57%) |
Mar 09, 2009 | 13.93 | 14.36 | 13.81 | 13.87 | 4,486,638 | -0.31(-2.17%) |
Mar 06, 2009 | 14.23 | 14.62 | 13.75 | 14.18 | 0 | +0.07(+0.53%) |
Mar 05, 2009 | 14.25 | 14.68 | 13.83 | 14.10 | 8,075,620 | -0.43(-2.98%) |
Mar 04, 2009 | 14.71 | 14.97 | 14.42 | 14.54 | 6,920,418 | -0.13(-0.89%) |
Mar 02, 2009 | 15.20 | 15.40 | 14.54 | 14.67 | 7,617,084 | -0.81(-5.23%) |
Feb 27, 2009 | 14.82 | 15.65 | 14.72 | 15.48 | 0 | +0.46(+3.04%) |
Feb 26, 2009 | 16.28 | 16.28 | 14.83 | 15.02 | 11,073,097 | -1.01(-6.30%) |
Feb 25, 2009 | 16.06 | 16.39 | 15.76 | 16.03 | 7,326,648 | -0.15(-0.92%) |
Feb 24, 2009 | 15.71 | 16.25 | 15.62 | 16.18 | 8,215,985 | +0.56(+3.58%) |
Feb 23, 2009 | 16.26 | 16.54 | 15.58 | 15.62 | 7,668,696 | -0.48(-2.98%) |
Feb 20, 2009 | 15.29 | 16.27 | 15.24 | 16.10 | 0 | +0.56(+3.63%) |
Feb 19, 2009 | 15.96 | 16.40 | 15.47 | 15.53 | 5,016,806 | -0.21(-1.30%) |
Feb 18, 2009 | 16.02 | 16.23 | 15.56 | 15.74 | 7,198,019 | -0.22(-1.36%) |
Feb 17, 2009 | 16.14 | 16.27 | 15.74 | 15.96 | 8,112,547 | -0.76(-4.57%) |
Feb 13, 2009 | 16.53 | 16.93 | 16.30 | 16.72 | 0 | +0.03(+0.17%) |
Feb 12, 2009 | 15.68 | 16.75 | 15.68 | 16.69 | 9,077,704 | +0.62(+3.87%) |
Feb 11, 2009 | 15.71 | 16.19 | 15.62 | 16.07 | 5,963,801 | +0.54(+3.45%) |
Feb 10, 2009 | 16.13 | 16.31 | 15.40 | 15.53 | 5,820,752 | -0.78(-4.76%) |
Feb 09, 2009 | 16.34 | 16.38 | 15.84 | 16.31 | 3,295,253 | -0.05(-0.31%) |
Feb 06, 2009 | 16.25 | 16.70 | 16.09 | 16.36 | 4,494,665 | +0.14(+0.84%) |
Feb 05, 2009 | 15.86 | 16.28 | 15.75 | 16.22 | 4,202,671 | +0.32(+2.01%) |
Feb 04, 2009 | 15.41 | 16.22 | 15.16 | 15.90 | 8,846,360 | +0.49(+3.18%) |
Feb 03, 2009 | 14.93 | 15.59 | 14.51 | 15.41 | 4,051,270 | +0.48(+3.25%) |
Feb 02, 2009 | 14.54 | 15.11 | 14.49 | 14.93 | 3,479,029 | -0.02(-0.15%) |
Jan 30, 2009 | 15.55 | 15.66 | 14.79 | 14.95 | 0 | -0.66(-4.20%) |
Jan 29, 2009 | 15.57 | 15.94 | 15.45 | 15.61 | 4,257,393 | -0.43(-2.67%) |
Jan 28, 2009 | 16.10 | 16.30 | 15.80 | 16.03 | 5,078,381 | +0.24(+1.52%) |
Jan 27, 2009 | 15.61 | 15.97 | 15.37 | 15.80 | 3,792,682 | +0.31(+2.03%) |
Jan 26, 2009 | 15.29 | 15.93 | 15.15 | 15.48 | 3,877,641 | +0.30(+1.95%) |
Jan 23, 2009 | 14.97 | 15.41 | 14.82 | 15.19 | 4,483,308 | -0.21(-1.37%) |
Jan 22, 2009 | 14.43 | 15.86 | 14.00 | 15.40 | 7,936,944 | +1.20(+8.43%) |
Jan 21, 2009 | 13.53 | 14.27 | 13.44 | 14.20 | 5,378,543 | +0.77(+5.73%) |
Jan 20, 2009 | 14.72 | 14.83 | 13.30 | 13.43 | 5,151,225 | -1.38(-9.32%) |
Jan 16, 2009 | 14.61 | 14.88 | 14.22 | 14.81 | 0 | +0.47(+3.30%) |
Jan 15, 2009 | 13.96 | 14.66 | 13.47 | 14.34 | 5,008,813 | +0.42(+3.03%) |
Jan 14, 2009 | 14.15 | 14.26 | 13.73 | 13.91 | 5,164,741 | -0.72(-4.91%) |
Jan 13, 2009 | 14.93 | 15.20 | 14.39 | 14.63 | 3,899,398 | -0.03(-0.19%) |
Jan 12, 2009 | 15.11 | 15.33 | 14.38 | 14.66 | 5,547,227 | -0.55(-3.64%) |
Jan 09, 2009 | 15.73 | 15.79 | 15.18 | 15.21 | 3,021,502 | -0.54(-3.44%) |
Jan 08, 2009 | 15.54 | 16.07 | 15.15 | 15.76 | 5,794,393 | +0.10(+0.62%) |
Jan 07, 2009 | 16.11 | 16.31 | 15.57 | 15.66 | 5,949,258 | -0.84(-5.11%) |
Jan 06, 2009 | 16.59 | 16.73 | 15.99 | 16.50 | 5,636,729 | +0.11(+0.70%) |
Jan 05, 2009 | 16.68 | 16.86 | 16.19 | 16.39 | 4,804,570 | -0.46(-2.71%) |
Jan 02, 2009 | 16.25 | 16.97 | 15.87 | 16.84 | 0 | +0.78(+4.83%) |
Jan 01, 2009 | 15.98 | 16.21 | 15.86 | 16.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.98 | 16.21 | 15.86 | 16.07 | 3,815,380 | +0.09(+0.57%) |
Dec 30, 2008 | 15.92 | 15.99 | 15.65 | 15.98 | 3,850,794 | +0.29(+1.82%) |
Dec 29, 2008 | 16.23 | 16.32 | 15.39 | 15.69 | 2,630,778 | -0.56(-3.44%) |
Dec 26, 2008 | 16.13 | 16.42 | 15.87 | 16.25 | 0 | +0.09(+0.53%) |
Dec 24, 2008 | 15.92 | 16.22 | 15.89 | 16.17 | 1,609,523 | +0.34(+2.16%) |
Dec 23, 2008 | 16.19 | 16.39 | 15.66 | 15.82 | 5,097,442 | -0.37(-2.25%) |
Dec 22, 2008 | 15.93 | 16.25 | 15.33 | 16.19 | 9,180,168 | -0.09(-0.56%) |
Dec 19, 2008 | 15.32 | 16.55 | 14.84 | 16.28 | 22,800,814 | +2.61(+19.06%) |
Dec 18, 2008 | 13.89 | 13.89 | 13.16 | 13.67 | 7,558,846 | -0.09(-0.62%) |
Dec 17, 2008 | 12.94 | 13.95 | 12.70 | 13.76 | 6,695,757 | +0.67(+5.14%) |
Dec 16, 2008 | 12.31 | 13.15 | 12.16 | 13.09 | 4,939,184 | +0.84(+6.89%) |
Dec 15, 2008 | 12.62 | 12.84 | 12.01 | 12.24 | 4,871,941 | -0.30(-2.41%) |
Dec 12, 2008 | 10.52 | 12.88 | 10.01 | 12.55 | 0 | +1.13(+9.95%) |
Dec 11, 2008 | 12.39 | 12.40 | 11.24 | 11.41 | 5,272,374 | -1.00(-8.09%) |
Dec 10, 2008 | 12.16 | 12.76 | 12.08 | 12.41 | 4,817,093 | +0.45(+3.77%) |
Dec 09, 2008 | 12.48 | 12.65 | 11.78 | 11.96 | 5,778,582 | -0.60(-4.77%) |
Dec 08, 2008 | 11.97 | 13.13 | 11.97 | 12.56 | 8,393,381 | +0.87(+7.46%) |
Dec 05, 2008 | 10.46 | 11.79 | 10.46 | 11.69 | 0 | +0.94(+8.70%) |
Dec 04, 2008 | 10.35 | 11.06 | 10.20 | 10.75 | 5,233,756 | +0.41(+3.97%) |
Dec 03, 2008 | 10.09 | 10.40 | 9.563 | 10.34 | 5,643,246 | +0.63(+6.46%) |
Dec 02, 2008 | 9.397 | 9.740 | 8.990 | 9.717 | 4,415,672 | +0.43(+4.67%) |