Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.72 | 15.65 | 15.65 | 15.65 | 2,614,201 | +0.05(+0.33%) |
Dec 30, 2009 | 15.71 | 15.75 | 15.56 | 15.60 | 1,035,839 | -0.15(-0.97%) |
Dec 29, 2009 | 15.87 | 15.91 | 15.65 | 15.75 | 1,580,470 | +0.14(+0.92%) |
Dec 28, 2009 | 15.74 | 15.74 | 15.53 | 15.61 | 506,171 | -0.05(-0.31%) |
Dec 24, 2009 | 15.52 | 15.76 | 15.51 | 15.66 | 590,435 | +0.10(+0.67%) |
Dec 23, 2009 | 15.68 | 15.77 | 15.54 | 15.56 | 1,927,952 | +0.01(+0.04%) |
Dec 22, 2009 | 15.41 | 15.57 | 15.33 | 15.55 | 1,643,766 | +0.02(+0.11%) |
Dec 21, 2009 | 15.41 | 15.66 | 15.31 | 15.53 | 2,184,733 | +0.37(+2.45%) |
Dec 18, 2009 | 15.27 | 15.38 | 15.11 | 15.16 | 2,515,925 | -0.06(-0.40%) |
Dec 17, 2009 | 15.31 | 15.36 | 15.13 | 15.22 | 1,885,583 | -0.35(-2.22%) |
Dec 16, 2009 | 15.53 | 15.69 | 15.44 | 15.57 | 2,331,615 | +0.08(+0.54%) |
Dec 15, 2009 | 15.70 | 15.71 | 15.44 | 15.48 | 3,842,334 | -0.28(-1.79%) |
Dec 14, 2009 | 15.77 | 15.77 | 15.72 | 15.77 | 2,493,131 | +0.12(+0.79%) |
Dec 11, 2009 | 16.17 | 16.18 | 15.57 | 15.64 | 3,896,222 | -0.47(-2.91%) |
Dec 10, 2009 | 15.89 | 16.16 | 15.89 | 16.11 | 3,626,885 | +0.31(+1.99%) |
Dec 09, 2009 | 15.71 | 15.84 | 15.58 | 15.80 | 3,030,036 | +0.05(+0.31%) |
Dec 08, 2009 | 15.69 | 15.78 | 15.51 | 15.75 | 4,712,806 | -0.14(-0.85%) |
Dec 07, 2009 | 15.58 | 16.01 | 15.55 | 15.88 | 5,729,612 | +0.29(+1.87%) |
Dec 04, 2009 | 15.47 | 15.66 | 15.42 | 15.59 | 7,705,911 | +0.37(+2.46%) |
Dec 03, 2009 | 15.39 | 15.48 | 15.22 | 15.22 | 1,911,853 | -0.16(-1.07%) |
Dec 02, 2009 | 15.46 | 15.46 | 15.21 | 15.38 | 3,085,469 | -0.12(-0.76%) |
Dec 01, 2009 | 15.35 | 15.70 | 15.33 | 15.50 | 2,972,011 | +0.35(+2.34%) |
Nov 30, 2009 | 15.10 | 15.30 | 15.08 | 15.15 | 2,614,500 | +0.03(+0.17%) |
Nov 27, 2009 | 14.85 | 15.26 | 14.63 | 15.12 | 1,403,667 | -0.36(-2.32%) |
Nov 25, 2009 | 15.49 | 15.59 | 15.37 | 15.48 | 2,721,474 | +0.08(+0.50%) |
Nov 24, 2009 | 15.68 | 15.68 | 15.36 | 15.40 | 2,693,294 | -0.24(-1.55%) |
Nov 23, 2009 | 15.67 | 15.88 | 15.60 | 15.65 | 2,794,466 | +0.12(+0.80%) |
Nov 20, 2009 | 15.51 | 15.55 | 15.42 | 15.52 | 2,322,239 | -0.05(-0.31%) |
Nov 19, 2009 | 15.67 | 15.74 | 15.37 | 15.57 | 2,841,350 | -0.22(-1.42%) |
Nov 18, 2009 | 15.91 | 15.92 | 15.71 | 15.79 | 1,740,204 | -0.04(-0.27%) |
Nov 17, 2009 | 15.58 | 15.85 | 15.56 | 15.84 | 1,618,269 | +0.12(+0.77%) |
Nov 16, 2009 | 15.74 | 15.84 | 15.67 | 15.72 | 1,940,770 | +0.07(+0.46%) |
Nov 13, 2009 | 15.53 | 15.65 | 15.37 | 15.65 | 2,917,925 | +0.27(+1.78%) |
Nov 12, 2009 | 15.52 | 15.67 | 15.33 | 15.37 | 3,316,691 | -0.26(-1.68%) |
Nov 11, 2009 | 15.60 | 15.73 | 15.52 | 15.63 | 2,363,553 | +0.20(+1.29%) |
Nov 10, 2009 | 15.41 | 15.53 | 15.34 | 15.44 | 2,891,585 | +0.01(+0.08%) |
Nov 09, 2009 | 15.10 | 15.45 | 15.07 | 15.42 | 4,201,315 | +0.56(+3.78%) |
Nov 06, 2009 | 14.73 | 14.98 | 14.60 | 14.86 | 2,607,995 | +0.02(+0.14%) |
Nov 05, 2009 | 14.61 | 14.84 | 14.61 | 14.84 | 3,000,174 | +0.32(+2.20%) |
Nov 04, 2009 | 14.63 | 14.85 | 14.49 | 14.52 | 5,347,924 | +0.13(+0.88%) |
Nov 03, 2009 | 14.47 | 14.60 | 14.29 | 14.40 | 10,362,819 | +0.38(+2.73%) |
Nov 02, 2009 | 14.04 | 14.08 | 13.70 | 14.01 | 6,417,336 | +0.12(+0.87%) |
Oct 30, 2009 | 13.97 | 14.10 | 13.82 | 13.89 | 6,270,906 | -0.13(-0.90%) |
Oct 29, 2009 | 13.66 | 14.11 | 13.61 | 14.02 | 4,142,735 | +0.41(+3.05%) |
Oct 28, 2009 | 13.97 | 14.21 | 13.55 | 13.60 | 6,462,241 | -0.45(-3.18%) |
Oct 27, 2009 | 14.44 | 14.46 | 13.95 | 14.05 | 4,231,072 | -0.39(-2.67%) |
Oct 26, 2009 | 14.51 | 14.79 | 14.38 | 14.44 | 3,927,518 | -0.05(-0.34%) |
Oct 23, 2009 | 14.54 | 14.55 | 14.44 | 14.48 | 4,808,599 | -0.40(-2.67%) |
Oct 22, 2009 | 14.89 | 15.00 | 14.66 | 14.88 | 4,419,809 | -0.11(-0.75%) |
Oct 21, 2009 | 14.84 | 15.15 | 14.65 | 14.99 | 7,003,500 | -0.11(-0.72%) |
Oct 20, 2009 | 14.97 | 15.13 | 14.95 | 15.10 | 3,448,815 | -0.19(-1.22%) |
Oct 19, 2009 | 15.24 | 15.30 | 15.14 | 15.29 | 5,117,685 | +0.12(+0.76%) |
Oct 16, 2009 | 14.94 | 15.21 | 14.80 | 15.18 | 3,349,167 | +0.17(+1.11%) |
Oct 15, 2009 | 14.97 | 15.13 | 14.90 | 15.01 | 2,849,886 | -0.13(-0.86%) |
Oct 14, 2009 | 14.96 | 15.17 | 14.76 | 15.14 | 4,148,975 | +0.50(+3.40%) |
Oct 13, 2009 | 14.84 | 14.96 | 14.52 | 14.64 | 2,652,317 | -0.05(-0.31%) |
Oct 12, 2009 | 14.87 | 14.94 | 14.52 | 14.69 | 1,977,743 | -0.16(-1.09%) |
Oct 09, 2009 | 14.79 | 14.93 | 14.71 | 14.85 | 3,148,866 | +0.11(+0.74%) |
Oct 08, 2009 | 14.63 | 14.78 | 14.44 | 14.74 | 4,965,375 | +0.27(+1.85%) |
Oct 07, 2009 | 14.37 | 14.54 | 14.26 | 14.47 | 4,392,699 | +0.10(+0.68%) |
Oct 06, 2009 | 14.17 | 14.51 | 14.12 | 14.37 | 4,188,490 | +0.32(+2.28%) |
Oct 05, 2009 | 13.83 | 14.10 | 13.60 | 14.05 | 4,110,686 | +0.37(+2.72%) |
Oct 02, 2009 | 13.64 | 13.85 | 13.49 | 13.68 | 3,767,506 | -0.11(-0.77%) |
Oct 01, 2009 | 14.09 | 14.21 | 13.76 | 13.79 | 5,415,876 | -0.32(-2.27%) |
Sep 30, 2009 | 14.24 | 14.31 | 13.93 | 14.11 | 5,909,873 | +0.01(+0.10%) |
Sep 29, 2009 | 14.20 | 14.23 | 14.02 | 14.09 | 2,594,167 | -0.16(-1.11%) |
Sep 28, 2009 | 13.89 | 14.28 | 13.84 | 14.25 | 3,650,290 | +0.46(+3.36%) |
Sep 25, 2009 | 13.89 | 14.04 | 13.71 | 13.79 | 3,050,021 | -0.06(-0.44%) |
Sep 24, 2009 | 14.27 | 14.35 | 13.80 | 13.85 | 4,546,925 | -0.38(-2.65%) |
Sep 23, 2009 | 14.53 | 14.53 | 14.21 | 14.23 | 3,242,919 | -0.17(-1.16%) |
Sep 22, 2009 | 14.55 | 14.59 | 14.37 | 14.39 | 3,101,509 | +0.02(+0.12%) |
Sep 21, 2009 | 14.56 | 14.62 | 14.30 | 14.38 | 3,379,011 | -0.32(-2.16%) |
Sep 18, 2009 | 14.73 | 14.80 | 14.66 | 14.69 | 3,325,019 | -0.04(-0.27%) |
Sep 17, 2009 | 14.67 | 14.93 | 14.67 | 14.73 | 8,522,425 | -0.03(-0.21%) |
Sep 16, 2009 | 14.80 | 14.91 | 14.65 | 14.76 | 5,204,070 | +0.00(+0.02%) |
Sep 15, 2009 | 14.39 | 14.79 | 14.27 | 14.76 | 7,001,983 | +0.43(+2.99%) |
Sep 14, 2009 | 14.23 | 14.47 | 14.17 | 14.33 | 4,324,357 | -0.10(-0.66%) |
Sep 11, 2009 | 14.46 | 14.56 | 14.34 | 14.43 | 4,532,576 | -0.01(-0.04%) |
Sep 10, 2009 | 14.21 | 14.49 | 14.17 | 14.43 | 5,895,628 | +0.26(+1.85%) |
Sep 09, 2009 | 14.50 | 14.52 | 14.11 | 14.17 | 6,384,315 | -0.29(-2.01%) |
Sep 08, 2009 | 14.53 | 14.63 | 14.41 | 14.46 | 5,346,375 | +0.17(+1.21%) |
Sep 04, 2009 | 13.99 | 14.32 | 13.95 | 14.29 | 3,607,059 | +0.29(+2.04%) |
Sep 03, 2009 | 13.52 | 14.03 | 13.43 | 14.00 | 4,301,295 | +0.58(+4.36%) |
Sep 02, 2009 | 13.55 | 13.56 | 13.23 | 13.42 | 4,947,532 | -0.20(-1.46%) |
Sep 01, 2009 | 13.87 | 14.08 | 13.55 | 13.62 | 4,455,196 | -0.28(-2.03%) |
Aug 31, 2009 | 13.97 | 13.97 | 13.70 | 13.90 | 5,234,587 | -0.32(-2.27%) |
Aug 28, 2009 | 14.34 | 14.47 | 14.17 | 14.22 | 3,812,765 | -0.06(-0.42%) |
Aug 27, 2009 | 14.14 | 14.34 | 13.86 | 14.28 | 4,739,032 | +0.09(+0.61%) |
Aug 26, 2009 | 14.30 | 14.40 | 14.05 | 14.20 | 5,831,228 | -0.08(-0.58%) |
Aug 25, 2009 | 14.14 | 14.41 | 14.14 | 14.28 | 5,167,566 | +0.21(+1.47%) |
Aug 24, 2009 | 14.26 | 14.40 | 14.00 | 14.07 | 3,671,626 | -0.15(-1.07%) |
Aug 21, 2009 | 14.11 | 14.29 | 14.02 | 14.23 | 4,645,666 | +0.17(+1.23%) |
Aug 20, 2009 | 13.99 | 14.18 | 13.99 | 14.05 | 3,789,095 | -0.01(-0.04%) |
Aug 19, 2009 | 13.71 | 14.16 | 13.52 | 14.06 | 4,535,459 | +0.20(+1.45%) |
Aug 18, 2009 | 13.65 | 13.90 | 13.65 | 13.86 | 4,321,173 | +0.33(+2.47%) |
Aug 17, 2009 | 13.72 | 13.72 | 13.50 | 13.52 | 4,029,728 | -0.61(-4.32%) |
Aug 14, 2009 | 14.31 | 14.34 | 13.95 | 14.13 | 4,049,775 | -0.14(-1.01%) |
Aug 13, 2009 | 14.24 | 14.36 | 14.02 | 14.28 | 3,002,827 | +0.08(+0.57%) |
Aug 12, 2009 | 13.97 | 14.34 | 13.94 | 14.20 | 3,534,651 | +0.17(+1.21%) |
Aug 11, 2009 | 13.98 | 14.06 | 13.79 | 14.03 | 4,286,182 | -0.17(-1.22%) |
Aug 10, 2009 | 14.42 | 14.43 | 14.10 | 14.20 | 2,443,778 | -0.30(-2.05%) |
Aug 07, 2009 | 14.11 | 14.63 | 14.11 | 14.50 | 4,461,394 | +0.31(+2.15%) |
Aug 06, 2009 | 14.51 | 14.53 | 14.13 | 14.19 | 5,308,607 | -0.25(-1.72%) |
Aug 05, 2009 | 14.57 | 14.57 | 14.16 | 14.44 | 7,964,560 | -0.04(-0.28%) |
Aug 04, 2009 | 14.18 | 14.63 | 14.18 | 14.48 | 4,772,921 | +0.14(+1.00%) |
Aug 03, 2009 | 14.28 | 14.48 | 14.24 | 14.33 | 5,918,353 | +0.29(+2.05%) |
Jul 31, 2009 | 13.89 | 14.23 | 13.75 | 14.05 | 5,562,061 | +0.27(+1.96%) |
Jul 30, 2009 | 13.37 | 13.92 | 13.37 | 13.78 | 7,412,414 | +0.56(+4.23%) |
Jul 29, 2009 | 13.04 | 13.24 | 12.94 | 13.22 | 3,421,152 | -0.02(-0.13%) |
Jul 28, 2009 | 13.06 | 13.32 | 13.06 | 13.23 | 4,308,886 | +0.10(+0.77%) |
Jul 27, 2009 | 13.20 | 13.24 | 12.94 | 13.13 | 8,114,345 | -0.09(-0.70%) |
Jul 24, 2009 | 13.25 | 13.49 | 13.15 | 13.23 | 9,359,487 | -0.13(-0.97%) |
Jul 23, 2009 | 13.20 | 13.60 | 13.11 | 13.36 | 6,538,021 | +0.20(+1.55%) |
Jul 22, 2009 | 13.10 | 13.38 | 13.01 | 13.15 | 3,944,874 | -0.01(-0.04%) |
Jul 21, 2009 | 13.21 | 13.34 | 13.07 | 13.16 | 10,685,837 | +0.28(+2.19%) |
Jul 20, 2009 | 12.64 | 12.96 | 12.64 | 12.87 | 8,893,424 | +0.29(+2.26%) |
Jul 17, 2009 | 12.52 | 12.74 | 12.43 | 12.59 | 6,709,830 | +0.03(+0.21%) |
Jul 16, 2009 | 12.27 | 12.61 | 12.18 | 12.56 | 10,132,461 | +0.23(+1.87%) |
Jul 15, 2009 | 11.95 | 12.38 | 11.94 | 12.33 | 9,899,795 | +0.52(+4.41%) |
Jul 14, 2009 | 11.65 | 11.85 | 11.62 | 11.81 | 10,269,978 | +0.35(+3.07%) |
Jul 13, 2009 | 11.31 | 11.48 | 11.09 | 11.46 | 8,373,223 | +0.20(+1.74%) |
Jul 10, 2009 | 11.10 | 11.37 | 11.02 | 11.27 | 4,218,001 | +0.15(+1.37%) |
Jul 09, 2009 | 11.21 | 11.30 | 11.01 | 11.11 | 5,819,414 | -0.06(-0.57%) |
Jul 08, 2009 | 11.30 | 11.41 | 10.92 | 11.18 | 7,028,219 | -0.05(-0.44%) |
Jul 07, 2009 | 11.84 | 12.00 | 11.20 | 11.22 | 9,732,487 | -0.77(-6.46%) |
Jul 06, 2009 | 11.92 | 12.01 | 11.66 | 12.00 | 4,812,582 | -0.05(-0.45%) |
Jul 02, 2009 | 12.33 | 12.43 | 11.99 | 12.05 | 3,629,774 | -0.38(-3.06%) |
Jul 01, 2009 | 12.45 | 12.69 | 12.42 | 12.43 | 1,844,869 | +0.06(+0.51%) |
Jun 30, 2009 | 12.48 | 12.62 | 12.23 | 12.37 | 4,497,409 | -0.10(-0.79%) |
Jun 29, 2009 | 12.49 | 12.68 | 12.36 | 12.47 | 3,380,536 | -0.08(-0.62%) |
Jun 26, 2009 | 12.40 | 12.70 | 12.21 | 12.55 | 5,149,570 | +0.11(+0.90%) |
Jun 25, 2009 | 12.28 | 12.47 | 12.23 | 12.43 | 5,060,174 | +0.42(+3.53%) |
Jun 24, 2009 | 11.89 | 12.28 | 11.89 | 12.01 | 6,577,074 | +0.35(+2.99%) |
Jun 23, 2009 | 11.79 | 11.96 | 11.40 | 11.66 | 7,034,334 | -0.14(-1.20%) |
Jun 22, 2009 | 12.21 | 12.21 | 11.80 | 11.80 | 5,494,875 | -0.55(-4.45%) |
Jun 19, 2009 | 12.11 | 12.41 | 12.11 | 12.35 | 5,016,870 | +0.29(+2.44%) |
Jun 18, 2009 | 12.12 | 12.22 | 11.90 | 12.06 | 5,106,565 | -0.10(-0.85%) |
Jun 17, 2009 | 12.16 | 12.29 | 12.01 | 12.16 | 5,767,221 | -0.03(-0.28%) |
Jun 16, 2009 | 12.20 | 12.45 | 12.16 | 12.20 | 8,419,156 | +0.10(+0.78%) |
Jun 15, 2009 | 12.30 | 12.40 | 11.90 | 12.10 | 4,941,542 | -0.47(-3.73%) |
Jun 12, 2009 | 12.28 | 12.62 | 12.22 | 12.57 | 5,099,085 | +0.11(+0.86%) |
Jun 11, 2009 | 12.62 | 12.73 | 12.35 | 12.47 | 5,544,208 | -0.11(-0.89%) |
Jun 10, 2009 | 12.76 | 12.83 | 12.37 | 12.58 | 4,856,257 | -0.15(-1.18%) |
Jun 09, 2009 | 12.73 | 12.95 | 12.64 | 12.73 | 4,740,105 | +0.09(+0.68%) |
Jun 08, 2009 | 12.64 | 12.73 | 12.45 | 12.64 | 5,194,322 | +0.10(+0.80%) |
Jun 05, 2009 | 12.65 | 12.77 | 12.42 | 12.54 | 5,314,944 | -0.15(-1.18%) |
Jun 04, 2009 | 12.52 | 12.72 | 12.32 | 12.69 | 5,223,857 | +0.30(+2.42%) |
Jun 03, 2009 | 12.73 | 12.73 | 12.22 | 12.39 | 5,947,610 | -0.49(-3.80%) |
Jun 02, 2009 | 12.85 | 13.08 | 12.65 | 12.88 | 6,441,971 | +0.10(+0.81%) |
Jun 01, 2009 | 12.53 | 12.91 | 12.46 | 12.78 | 6,798,778 | +0.26(+2.09%) |
May 29, 2009 | 12.18 | 12.57 | 12.18 | 12.52 | 7,218,391 | +0.37(+3.08%) |
May 28, 2009 | 12.06 | 12.20 | 11.79 | 12.14 | 4,650,761 | +0.16(+1.30%) |
May 27, 2009 | 12.29 | 12.44 | 11.91 | 11.99 | 5,182,803 | -0.33(-2.71%) |
May 26, 2009 | 11.81 | 12.46 | 11.67 | 12.32 | 8,917,716 | +0.40(+3.36%) |
May 22, 2009 | 11.73 | 12.00 | 11.67 | 11.92 | 6,583,301 | +0.33(+2.88%) |
May 21, 2009 | 11.86 | 11.86 | 11.48 | 11.58 | 5,894,329 | -0.36(-3.01%) |
May 20, 2009 | 11.77 | 12.35 | 11.77 | 11.94 | 8,187,656 | +0.33(+2.80%) |
May 19, 2009 | 11.63 | 11.76 | 11.54 | 11.62 | 7,166,770 | +0.01(+0.12%) |
May 18, 2009 | 11.34 | 11.62 | 11.32 | 11.61 | 4,396,206 | +0.35(+3.10%) |
May 15, 2009 | 11.04 | 11.39 | 11.01 | 11.26 | 7,070,904 | +0.24(+2.22%) |
May 14, 2009 | 10.92 | 11.26 | 10.92 | 11.01 | 7,461,743 | -0.01(-0.08%) |
May 13, 2009 | 11.51 | 11.51 | 10.94 | 11.02 | 9,699,906 | -0.65(-5.58%) |
May 12, 2009 | 11.95 | 11.98 | 11.56 | 11.67 | 7,411,591 | -0.14(-1.22%) |
May 11, 2009 | 12.24 | 12.24 | 11.78 | 11.82 | 6,176,631 | -0.53(-4.29%) |
May 08, 2009 | 12.41 | 12.53 | 12.20 | 12.35 | 5,948,058 | +0.11(+0.89%) |
May 07, 2009 | 12.46 | 12.54 | 12.10 | 12.24 | 5,542,944 | -0.20(-1.62%) |
May 06, 2009 | 12.30 | 12.47 | 12.03 | 12.44 | 5,065,203 | +0.27(+2.20%) |
May 05, 2009 | 12.47 | 12.54 | 12.03 | 12.17 | 5,706,192 | -0.32(-2.54%) |
May 04, 2009 | 12.15 | 12.60 | 12.13 | 12.49 | 4,718,317 | +0.47(+3.93%) |
May 01, 2009 | 11.66 | 12.25 | 11.58 | 12.01 | 7,633,145 | +0.37(+3.22%) |
Apr 30, 2009 | 11.81 | 11.99 | 11.57 | 11.64 | 4,193,765 | -0.03(-0.22%) |
Apr 29, 2009 | 11.66 | 11.79 | 11.47 | 11.67 | 4,258,057 | +0.29(+2.58%) |
Apr 28, 2009 | 11.33 | 11.55 | 11.20 | 11.37 | 6,719,911 | -0.07(-0.65%) |
Apr 27, 2009 | 11.42 | 11.72 | 11.32 | 11.45 | 5,835,006 | -0.29(-2.50%) |
Apr 24, 2009 | 11.94 | 12.05 | 11.68 | 11.74 | 7,744,856 | -0.20(-1.66%) |
Apr 23, 2009 | 11.31 | 12.00 | 11.31 | 11.94 | 8,197,730 | +0.38(+3.31%) |
Apr 22, 2009 | 11.47 | 11.87 | 11.30 | 11.56 | 7,056,642 | -0.12(-1.06%) |
Apr 21, 2009 | 11.25 | 11.79 | 11.18 | 11.68 | 6,673,239 | +0.33(+2.87%) |
Apr 20, 2009 | 11.81 | 11.81 | 11.31 | 11.35 | 5,224,885 | -0.67(-5.58%) |
Apr 17, 2009 | 11.90 | 12.17 | 11.77 | 12.03 | 5,166,399 | +0.18(+1.48%) |
Apr 16, 2009 | 11.80 | 11.95 | 11.58 | 11.85 | 4,775,446 | +0.09(+0.78%) |
Apr 15, 2009 | 11.51 | 11.78 | 11.39 | 11.76 | 6,849,517 | +0.33(+2.92%) |
Apr 14, 2009 | 11.75 | 11.75 | 11.34 | 11.42 | 12,932,060 | -0.36(-3.08%) |
Apr 13, 2009 | 11.73 | 11.83 | 11.44 | 11.79 | 7,362,283 | +0.20(+1.71%) |
Apr 09, 2009 | 11.43 | 11.62 | 11.30 | 11.59 | 10,617,214 | +0.63(+5.78%) |
Apr 08, 2009 | 10.69 | 10.97 | 10.56 | 10.95 | 10,315,963 | +0.28(+2.64%) |
Apr 07, 2009 | 10.49 | 10.79 | 10.42 | 10.67 | 6,573,438 | -0.11(-1.01%) |
Apr 06, 2009 | 10.92 | 11.06 | 10.61 | 10.78 | 9,020,297 | -0.45(-3.98%) |
Apr 03, 2009 | 10.85 | 11.32 | 10.79 | 11.23 | 9,583,917 | +0.26(+2.36%) |
Apr 02, 2009 | 10.64 | 11.22 | 10.57 | 10.97 | 12,013,593 | +0.69(+6.75%) |
Apr 01, 2009 | 10.17 | 10.41 | 10.02 | 10.27 | 10,758,998 | +0.07(+0.65%) |
Mar 31, 2009 | 10.22 | 10.36 | 10.10 | 10.21 | 7,620,487 | +0.10(+0.97%) |
Mar 30, 2009 | 10.06 | 10.35 | 9.889 | 10.11 | 9,215,928 | -0.88(-8.04%) |
Mar 26, 2009 | 10.46 | 11.01 | 10.46 | 10.99 | 11,465,663 | +0.63(+6.11%) |
Mar 25, 2009 | 10.51 | 10.69 | 10.02 | 10.36 | 11,644,462 | +0.03(+0.28%) |
Mar 24, 2009 | 10.44 | 10.59 | 10.15 | 10.33 | 8,140,706 | -0.16(-1.51%) |
Mar 23, 2009 | 10.26 | 10.49 | 10.25 | 10.49 | 7,092,862 | +0.73(+7.43%) |
Mar 20, 2009 | 10.03 | 10.12 | 9.658 | 9.765 | 7,496,861 | -0.32(-3.17%) |
Mar 19, 2009 | 10.46 | 10.47 | 10.05 | 10.08 | 8,346,925 | -0.08(-0.79%) |
Mar 18, 2009 | 9.923 | 10.25 | 9.615 | 10.17 | 10,261,852 | +0.14(+1.41%) |
Mar 17, 2009 | 10.04 | 10.08 | 9.742 | 10.02 | 9,675,268 | +0.06(+0.58%) |
Mar 16, 2009 | 9.558 | 10.22 | 9.523 | 9.966 | 9,888,939 | +0.36(+3.72%) |
Mar 13, 2009 | 9.802 | 9.851 | 9.506 | 9.609 | 0 | -0.19(-1.97%) |
Mar 12, 2009 | 9.405 | 9.869 | 9.215 | 9.802 | 8,085,967 | +0.43(+4.55%) |
Mar 11, 2009 | 9.298 | 9.509 | 9.123 | 9.376 | 7,975,898 | +0.23(+2.49%) |
Mar 10, 2009 | 8.625 | 9.163 | 8.625 | 9.149 | 13,663,120 | +0.56(+6.54%) |
Mar 09, 2009 | 8.627 | 8.887 | 8.515 | 8.587 | 11,097,351 | -0.21(-2.36%) |
Mar 06, 2009 | 8.688 | 8.979 | 8.463 | 8.794 | 0 | +0.17(+1.94%) |
Mar 05, 2009 | 9.126 | 9.126 | 8.538 | 8.627 | 7,540,637 | -0.60(-6.52%) |
Mar 04, 2009 | 9.013 | 9.457 | 8.861 | 9.229 | 13,094,100 | +0.39(+4.36%) |
Mar 02, 2009 | 9.039 | 9.270 | 8.774 | 8.843 | 10,496,449 | -0.47(-5.04%) |
Feb 27, 2009 | 9.206 | 9.497 | 9.051 | 9.313 | 0 | -0.05(-0.49%) |
Feb 26, 2009 | 9.434 | 9.624 | 9.301 | 9.359 | 7,449,849 | -0.05(-0.49%) |
Feb 25, 2009 | 9.552 | 9.581 | 9.177 | 9.405 | 10,614,995 | -0.26(-2.65%) |
Feb 24, 2009 | 9.074 | 9.774 | 9.074 | 9.661 | 7,652,238 | +0.65(+7.15%) |
Feb 23, 2009 | 9.532 | 9.612 | 8.976 | 9.016 | 6,936,055 | -0.43(-4.57%) |
Feb 20, 2009 | 9.324 | 9.589 | 9.238 | 9.448 | 0 | +0.05(+0.52%) |
Feb 19, 2009 | 9.647 | 9.702 | 9.344 | 9.399 | 6,396,424 | -0.22(-2.28%) |
Feb 18, 2009 | 9.785 | 9.828 | 9.503 | 9.618 | 5,872,112 | -0.03(-0.27%) |
Feb 17, 2009 | 9.877 | 9.877 | 9.572 | 9.644 | 7,598,387 | -0.65(-6.30%) |
Feb 13, 2009 | 10.36 | 10.51 | 10.24 | 10.29 | 3,995,529 | -0.01(-0.06%) |
Feb 12, 2009 | 10.15 | 10.30 | 9.877 | 10.30 | 8,773,007 | +0.02(+0.22%) |
Feb 11, 2009 | 10.51 | 10.51 | 10.15 | 10.27 | 6,150,634 | -0.12(-1.16%) |
Feb 10, 2009 | 10.76 | 10.90 | 10.19 | 10.40 | 7,766,317 | -0.56(-5.15%) |
Feb 09, 2009 | 10.89 | 11.01 | 10.61 | 10.96 | 5,023,496 | +0.05(+0.48%) |
Feb 06, 2009 | 10.48 | 11.09 | 10.37 | 10.91 | 0 | +0.37(+3.50%) |
Feb 05, 2009 | 10.27 | 10.59 | 10.13 | 10.54 | 5,698,983 | +0.21(+2.01%) |
Feb 04, 2009 | 10.17 | 10.56 | 10.15 | 10.33 | 5,513,874 | +0.13(+1.24%) |
Feb 03, 2009 | 9.964 | 10.26 | 9.848 | 10.21 | 4,782,804 | +0.31(+3.11%) |
Feb 02, 2009 | 9.828 | 10.07 | 9.765 | 9.897 | 4,387,681 | -0.18(-1.80%) |
Jan 30, 2009 | 10.31 | 10.34 | 9.950 | 10.08 | 0 | -0.20(-1.93%) |
Jan 29, 2009 | 10.55 | 10.55 | 10.23 | 10.28 | 4,815,030 | -0.27(-2.59%) |
Jan 28, 2009 | 10.52 | 10.67 | 10.36 | 10.55 | 8,590,062 | +0.31(+2.98%) |
Jan 27, 2009 | 9.837 | 10.29 | 9.837 | 10.25 | 7,415,039 | +0.41(+4.13%) |
Jan 26, 2009 | 9.831 | 10.05 | 9.667 | 9.840 | 7,072,668 | +0.14(+1.42%) |
Jan 23, 2009 | 9.307 | 9.811 | 9.160 | 9.702 | 0 | +0.51(+5.51%) |
Jan 22, 2009 | 9.200 | 9.324 | 8.956 | 9.195 | 8,561,426 | -0.08(-0.90%) |
Jan 21, 2009 | 8.910 | 9.293 | 8.901 | 9.278 | 9,621,261 | +0.43(+4.81%) |
Jan 20, 2009 | 9.411 | 9.494 | 8.843 | 8.852 | 12,703,272 | -1.04(-10.51%) |
Jan 16, 2009 | 10.17 | 10.38 | 9.823 | 9.892 | 0 | -0.03(-0.29%) |
Jan 15, 2009 | 9.621 | 10.00 | 9.359 | 9.920 | 7,339,502 | +0.12(+1.17%) |
Jan 14, 2009 | 10.22 | 10.22 | 9.690 | 9.805 | 6,464,328 | -0.46(-4.49%) |
Jan 13, 2009 | 10.48 | 10.68 | 10.13 | 10.27 | 7,005,431 | -0.26(-2.44%) |
Jan 12, 2009 | 11.21 | 11.21 | 10.38 | 10.52 | 7,094,685 | -0.63(-5.68%) |
Jan 09, 2009 | 11.61 | 11.61 | 11.06 | 11.16 | 5,607,125 | -0.33(-2.88%) |
Jan 08, 2009 | 11.18 | 11.53 | 11.18 | 11.49 | 5,561,602 | +0.16(+1.42%) |
Jan 07, 2009 | 11.68 | 11.70 | 11.23 | 11.33 | 7,949,301 | -0.46(-3.89%) |
Jan 06, 2009 | 11.44 | 11.87 | 11.44 | 11.78 | 8,631,306 | +0.50(+4.39%) |
Jan 05, 2009 | 11.01 | 11.38 | 10.78 | 11.29 | 8,766,250 | +0.37(+3.35%) |
Jan 02, 2009 | 10.60 | 10.99 | 10.54 | 10.92 | 0 | +0.34(+3.18%) |