Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.00 | 20.63 | 20.63 | 20.63 | 2,691,707 | -0.35(-1.65%) |
Dec 30, 2009 | 21.01 | 21.07 | 20.88 | 20.97 | 1,366,836 | -0.11(-0.51%) |
Dec 29, 2009 | 21.00 | 21.26 | 20.94 | 21.08 | 1,875,745 | +0.06(+0.26%) |
Dec 28, 2009 | 20.84 | 21.07 | 20.84 | 21.02 | 2,578,048 | +0.21(+1.02%) |
Dec 24, 2009 | 20.66 | 20.90 | 20.66 | 20.81 | 448,424 | +0.19(+0.93%) |
Dec 23, 2009 | 20.57 | 20.66 | 20.49 | 20.62 | 1,854,715 | +0.12(+0.56%) |
Dec 22, 2009 | 20.41 | 20.62 | 20.35 | 20.50 | 3,453,364 | +0.04(+0.21%) |
Dec 21, 2009 | 20.28 | 20.68 | 20.28 | 20.46 | 3,264,523 | +0.20(+1.01%) |
Dec 18, 2009 | 20.63 | 20.63 | 20.08 | 20.25 | 4,684,164 | -0.28(-1.37%) |
Dec 17, 2009 | 21.03 | 21.05 | 20.51 | 20.54 | 3,624,982 | -0.61(-2.88%) |
Dec 16, 2009 | 21.40 | 21.57 | 21.11 | 21.15 | 2,760,285 | -0.14(-0.68%) |
Dec 15, 2009 | 21.38 | 21.41 | 21.22 | 21.29 | 3,009,493 | -0.15(-0.72%) |
Dec 14, 2009 | 21.44 | 21.47 | 21.32 | 21.44 | 4,627,537 | +0.42(+1.99%) |
Dec 11, 2009 | 20.71 | 21.15 | 20.60 | 21.03 | 4,136,868 | +0.47(+2.28%) |
Dec 10, 2009 | 20.30 | 20.64 | 20.29 | 20.56 | 5,782,693 | +0.29(+1.41%) |
Dec 09, 2009 | 20.54 | 20.60 | 20.08 | 20.27 | 3,871,043 | -0.13(-0.65%) |
Dec 08, 2009 | 20.84 | 20.84 | 20.28 | 20.40 | 7,914,234 | -0.52(-2.51%) |
Dec 07, 2009 | 20.83 | 21.10 | 20.64 | 20.93 | 5,140,502 | +0.11(+0.53%) |
Dec 04, 2009 | 21.23 | 21.32 | 20.81 | 20.82 | 9,191,030 | -0.22(-1.05%) |
Dec 03, 2009 | 21.09 | 21.35 | 20.98 | 21.04 | 6,239,223 | -0.07(-0.34%) |
Dec 02, 2009 | 20.73 | 21.13 | 20.66 | 21.11 | 4,750,064 | +0.35(+1.71%) |
Dec 01, 2009 | 20.11 | 20.77 | 20.11 | 20.76 | 4,854,128 | +0.78(+3.93%) |
Nov 30, 2009 | 20.10 | 20.10 | 19.80 | 19.97 | 3,704,561 | -0.07(-0.34%) |
Nov 27, 2009 | 20.07 | 20.14 | 19.68 | 20.04 | 1,874,964 | -0.52(-2.55%) |
Nov 25, 2009 | 20.53 | 20.60 | 20.37 | 20.57 | 2,819,770 | +0.07(+0.35%) |
Nov 24, 2009 | 20.58 | 20.74 | 20.39 | 20.49 | 4,139,764 | -0.10(-0.50%) |
Nov 23, 2009 | 20.65 | 21.00 | 20.48 | 20.60 | 3,822,445 | +0.18(+0.90%) |
Nov 20, 2009 | 20.22 | 20.45 | 20.02 | 20.41 | 4,879,801 | +0.11(+0.53%) |
Nov 19, 2009 | 20.42 | 20.45 | 19.99 | 20.31 | 3,224,787 | -0.23(-1.12%) |
Nov 18, 2009 | 20.86 | 20.92 | 20.34 | 20.54 | 5,125,717 | -0.37(-1.75%) |
Nov 17, 2009 | 20.76 | 20.94 | 20.70 | 20.90 | 5,301,456 | +0.06(+0.31%) |
Nov 16, 2009 | 19.96 | 20.86 | 19.93 | 20.84 | 8,396,704 | +0.95(+4.78%) |
Nov 13, 2009 | 19.79 | 19.95 | 19.68 | 19.89 | 3,853,001 | +0.07(+0.37%) |
Nov 12, 2009 | 19.88 | 19.92 | 19.67 | 19.82 | 7,835,762 | -0.03(-0.15%) |
Nov 11, 2009 | 20.07 | 20.23 | 19.69 | 19.84 | 5,719,756 | -0.14(-0.68%) |
Nov 10, 2009 | 20.06 | 20.31 | 19.90 | 19.98 | 6,078,232 | -0.12(-0.62%) |
Nov 09, 2009 | 20.10 | 20.23 | 19.95 | 20.11 | 5,533,536 | +0.17(+0.83%) |
Nov 06, 2009 | 19.66 | 19.96 | 19.32 | 19.94 | 7,504,532 | +0.49(+2.54%) |
Nov 05, 2009 | 19.11 | 19.72 | 19.06 | 19.44 | 8,460,989 | +0.36(+1.90%) |
Nov 04, 2009 | 19.20 | 19.28 | 19.01 | 19.08 | 4,195,886 | +0.03(+0.18%) |
Nov 03, 2009 | 18.71 | 19.07 | 18.61 | 19.05 | 6,247,296 | +0.12(+0.61%) |
Nov 02, 2009 | 18.40 | 18.97 | 18.23 | 18.93 | 8,022,836 | +0.81(+4.45%) |
Oct 30, 2009 | 18.84 | 19.38 | 18.13 | 18.13 | 23,570,370 | +0.58(+3.31%) |
Oct 29, 2009 | 17.22 | 17.73 | 17.12 | 17.55 | 5,883,376 | +0.47(+2.77%) |
Oct 28, 2009 | 17.56 | 17.76 | 17.05 | 17.07 | 4,485,482 | -0.51(-2.89%) |
Oct 27, 2009 | 17.77 | 17.99 | 17.55 | 17.58 | 3,607,758 | -0.19(-1.06%) |
Oct 26, 2009 | 17.95 | 18.37 | 17.70 | 17.77 | 2,865,711 | -0.14(-0.81%) |
Oct 23, 2009 | 17.94 | 17.96 | 17.80 | 17.91 | 2,414,958 | -0.32(-1.75%) |
Oct 22, 2009 | 18.18 | 18.36 | 17.97 | 18.23 | 3,056,630 | +0.18(+1.02%) |
Oct 21, 2009 | 17.76 | 18.42 | 17.76 | 18.05 | 6,418,904 | +0.17(+0.98%) |
Oct 20, 2009 | 17.70 | 17.89 | 17.68 | 17.87 | 3,193,786 | +0.09(+0.50%) |
Oct 19, 2009 | 17.84 | 17.91 | 17.58 | 17.78 | 3,873,167 | +0.25(+1.43%) |
Oct 16, 2009 | 17.69 | 18.17 | 17.42 | 17.53 | 11,630,266 | +0.85(+5.09%) |
Oct 15, 2009 | 16.51 | 16.69 | 16.28 | 16.68 | 1,630,072 | +0.12(+0.72%) |
Oct 14, 2009 | 16.53 | 16.63 | 16.37 | 16.57 | 2,359,119 | +0.14(+0.83%) |
Oct 13, 2009 | 16.45 | 16.55 | 16.30 | 16.43 | 3,005,615 | -0.09(-0.54%) |
Oct 12, 2009 | 16.64 | 16.82 | 16.48 | 16.52 | 4,525,609 | -0.41(-2.39%) |
Oct 09, 2009 | 16.86 | 16.94 | 16.70 | 16.92 | 2,091,627 | +0.06(+0.38%) |
Oct 08, 2009 | 16.56 | 17.03 | 16.53 | 16.86 | 4,891,182 | +0.41(+2.52%) |
Oct 07, 2009 | 16.06 | 16.46 | 16.04 | 16.45 | 5,538,230 | +0.70(+4.44%) |
Oct 06, 2009 | 15.70 | 16.01 | 15.70 | 15.75 | 3,590,559 | +0.10(+0.63%) |
Oct 05, 2009 | 15.50 | 15.68 | 15.35 | 15.65 | 3,303,888 | +0.15(+0.96%) |
Oct 02, 2009 | 15.25 | 15.63 | 15.18 | 15.50 | 4,022,693 | +0.17(+1.11%) |
Oct 01, 2009 | 15.72 | 15.78 | 15.31 | 15.33 | 3,925,149 | -0.49(-3.07%) |
Sep 30, 2009 | 15.68 | 15.86 | 15.39 | 15.81 | 2,453,723 | +0.16(+1.01%) |
Sep 29, 2009 | 15.59 | 15.83 | 15.56 | 15.66 | 2,207,777 | +0.15(+0.96%) |
Sep 28, 2009 | 15.36 | 15.73 | 15.32 | 15.51 | 1,771,045 | +0.23(+1.48%) |
Sep 25, 2009 | 15.39 | 15.58 | 15.27 | 15.28 | 2,037,953 | -0.13(-0.86%) |
Sep 24, 2009 | 15.90 | 15.93 | 15.37 | 15.41 | 3,540,308 | -0.36(-2.27%) |
Sep 23, 2009 | 15.97 | 16.17 | 15.74 | 15.77 | 4,464,703 | -0.14(-0.91%) |
Sep 22, 2009 | 15.72 | 16.00 | 15.57 | 15.92 | 5,119,353 | +0.24(+1.52%) |
Sep 21, 2009 | 15.52 | 15.73 | 15.46 | 15.68 | 4,294,448 | -0.01(-0.08%) |
Sep 18, 2009 | 15.26 | 15.85 | 15.17 | 15.69 | 7,426,428 | +0.58(+3.87%) |
Sep 17, 2009 | 15.13 | 15.38 | 15.04 | 15.11 | 2,970,648 | +0.13(+0.88%) |
Sep 16, 2009 | 14.89 | 15.15 | 14.85 | 14.97 | 2,830,260 | +0.09(+0.57%) |
Sep 15, 2009 | 14.72 | 14.98 | 14.70 | 14.89 | 3,666,797 | +0.12(+0.84%) |
Sep 14, 2009 | 14.51 | 14.79 | 14.45 | 14.77 | 2,650,412 | +0.16(+1.08%) |
Sep 11, 2009 | 14.72 | 14.77 | 14.55 | 14.61 | 3,873,135 | -0.10(-0.67%) |
Sep 10, 2009 | 14.60 | 14.80 | 14.57 | 14.71 | 5,404,660 | +0.08(+0.55%) |
Sep 09, 2009 | 14.73 | 15.03 | 14.42 | 14.62 | 4,950,538 | -0.16(-1.10%) |
Sep 08, 2009 | 14.77 | 14.92 | 14.71 | 14.79 | 2,625,144 | +0.04(+0.26%) |
Sep 04, 2009 | 14.39 | 14.77 | 14.36 | 14.75 | 2,520,024 | +0.38(+2.67%) |
Sep 03, 2009 | 14.50 | 14.57 | 14.13 | 14.36 | 4,207,821 | -0.14(-0.94%) |
Sep 02, 2009 | 14.81 | 14.81 | 14.37 | 14.50 | 5,821,195 | -0.30(-2.02%) |
Sep 01, 2009 | 15.18 | 15.42 | 14.77 | 14.80 | 3,327,930 | -0.49(-3.21%) |
Aug 31, 2009 | 15.47 | 15.52 | 15.24 | 15.29 | 1,994,756 | -0.31(-1.97%) |
Aug 28, 2009 | 15.78 | 15.85 | 15.49 | 15.60 | 3,779,459 | +0.14(+0.88%) |
Aug 27, 2009 | 15.35 | 15.50 | 15.20 | 15.46 | 1,852,187 | +0.15(+0.97%) |
Aug 26, 2009 | 15.29 | 15.40 | 15.23 | 15.31 | 2,372,573 | -0.02(-0.11%) |
Aug 25, 2009 | 15.23 | 15.47 | 15.15 | 15.33 | 2,035,850 | +0.14(+0.93%) |
Aug 24, 2009 | 15.28 | 15.42 | 15.14 | 15.19 | 1,761,281 | -0.10(-0.64%) |
Aug 21, 2009 | 15.17 | 15.39 | 15.01 | 15.29 | 3,570,997 | +0.20(+1.30%) |
Aug 20, 2009 | 14.90 | 15.13 | 14.57 | 15.09 | 5,496,373 | +0.16(+1.09%) |
Aug 19, 2009 | 14.77 | 14.97 | 14.73 | 14.93 | 3,649,737 | +0.07(+0.46%) |
Aug 18, 2009 | 14.96 | 15.03 | 14.78 | 14.86 | 5,605,115 | -0.23(-1.50%) |
Aug 17, 2009 | 15.18 | 15.20 | 14.88 | 15.09 | 6,581,323 | -0.30(-1.97%) |
Aug 14, 2009 | 15.95 | 16.02 | 15.28 | 15.39 | 6,512,145 | -0.73(-4.55%) |
Aug 13, 2009 | 15.61 | 16.21 | 15.58 | 16.12 | 6,346,971 | +0.07(+0.42%) |
Aug 12, 2009 | 15.75 | 16.30 | 15.74 | 16.05 | 5,118,736 | +0.28(+1.78%) |
Aug 11, 2009 | 15.87 | 16.01 | 15.69 | 15.77 | 2,567,101 | -0.14(-0.88%) |
Aug 10, 2009 | 15.84 | 15.96 | 15.71 | 15.91 | 3,885,231 | +0.04(+0.27%) |
Aug 07, 2009 | 15.61 | 16.15 | 15.51 | 15.87 | 4,019,443 | +0.44(+2.82%) |
Aug 06, 2009 | 15.49 | 15.65 | 15.35 | 15.43 | 2,594,112 | -0.07(-0.47%) |
Aug 05, 2009 | 15.62 | 15.67 | 15.29 | 15.51 | 2,239,331 | -0.12(-0.76%) |
Aug 04, 2009 | 15.55 | 15.76 | 15.42 | 15.63 | 2,573,959 | +0.03(+0.21%) |
Aug 03, 2009 | 15.61 | 15.71 | 15.37 | 15.59 | 4,201,235 | +0.05(+0.34%) |
Jul 31, 2009 | 15.61 | 15.75 | 15.48 | 15.54 | 2,456,030 | -0.03(-0.19%) |
Jul 30, 2009 | 15.37 | 15.87 | 15.35 | 15.57 | 4,887,437 | +0.32(+2.13%) |
Jul 29, 2009 | 15.18 | 15.47 | 15.06 | 15.25 | 3,425,106 | +0.00(+0.00%) |
Jul 28, 2009 | 15.02 | 15.31 | 14.93 | 15.25 | 2,807,352 | +0.11(+0.73%) |
Jul 27, 2009 | 15.02 | 15.16 | 14.86 | 15.14 | 1,836,171 | -0.06(-0.37%) |
Jul 24, 2009 | 15.12 | 15.21 | 14.84 | 15.19 | 243 | +0.03(+0.17%) |
Jul 23, 2009 | 14.55 | 15.23 | 14.48 | 15.17 | 2,772,604 | +0.63(+4.34%) |
Jul 22, 2009 | 14.41 | 14.58 | 14.40 | 14.54 | 2,209,373 | +0.06(+0.41%) |
Jul 21, 2009 | 14.65 | 14.75 | 14.29 | 14.48 | 2,417,495 | -0.04(-0.29%) |
Jul 20, 2009 | 14.31 | 14.52 | 14.15 | 14.52 | 4,094,302 | +0.35(+2.50%) |
Jul 17, 2009 | 14.20 | 14.27 | 14.09 | 14.16 | 3,997,701 | -0.08(-0.54%) |
Jul 16, 2009 | 13.97 | 14.31 | 13.97 | 14.24 | 3,995,825 | +0.15(+1.09%) |
Jul 15, 2009 | 13.68 | 14.09 | 13.66 | 14.09 | 6,037,584 | +0.53(+3.93%) |
Jul 14, 2009 | 13.39 | 13.59 | 13.21 | 13.55 | 6,644,391 | +0.17(+1.31%) |
Jul 13, 2009 | 12.91 | 13.39 | 12.86 | 13.38 | 7,356,708 | +0.47(+3.63%) |
Jul 10, 2009 | 12.90 | 13.10 | 12.79 | 12.91 | 2,491,590 | -0.12(-0.95%) |
Jul 09, 2009 | 13.32 | 13.33 | 12.98 | 13.03 | 3,822,827 | -0.26(-1.96%) |
Jul 08, 2009 | 13.54 | 13.54 | 13.17 | 13.29 | 4,722,791 | -0.14(-1.02%) |
Jul 07, 2009 | 13.78 | 13.86 | 13.35 | 13.43 | 4,746,195 | -0.43(-3.11%) |
Jul 06, 2009 | 13.74 | 13.99 | 13.66 | 13.86 | 1,912,833 | +0.03(+0.22%) |
Jul 02, 2009 | 14.14 | 14.14 | 13.81 | 13.83 | 2,054,548 | -0.46(-3.19%) |
Jul 01, 2009 | 13.93 | 14.35 | 13.89 | 14.29 | 2,858,417 | +0.35(+2.54%) |
Jun 30, 2009 | 14.18 | 14.18 | 13.75 | 13.93 | 2,915,482 | -0.22(-1.54%) |
Jun 29, 2009 | 14.00 | 14.23 | 13.92 | 14.15 | 1,477,871 | +0.15(+1.10%) |
Jun 26, 2009 | 14.17 | 14.28 | 13.93 | 14.00 | 4,199,668 | -0.24(-1.68%) |
Jun 25, 2009 | 14.01 | 14.26 | 13.98 | 14.24 | 3,815,469 | +0.41(+2.93%) |
Jun 24, 2009 | 13.49 | 14.07 | 13.49 | 13.83 | 3,861,608 | +0.35(+2.59%) |
Jun 23, 2009 | 13.43 | 13.68 | 13.31 | 13.48 | 3,595,507 | +0.44(+3.33%) |
Jun 22, 2009 | 13.24 | 13.29 | 13.04 | 13.05 | 2,448,049 | -0.36(-2.70%) |
Jun 19, 2009 | 13.50 | 13.61 | 13.36 | 13.41 | 2,416,595 | +0.03(+0.22%) |
Jun 18, 2009 | 13.31 | 13.38 | 13.12 | 13.38 | 2,845,974 | +0.11(+0.80%) |
Jun 17, 2009 | 13.30 | 13.44 | 13.21 | 13.27 | 3,448,112 | -0.06(-0.48%) |
Jun 16, 2009 | 13.96 | 13.99 | 13.31 | 13.34 | 4,866,452 | -0.60(-4.31%) |
Jun 15, 2009 | 14.30 | 14.36 | 13.82 | 13.94 | 3,711,778 | -0.53(-3.68%) |
Jun 12, 2009 | 14.53 | 14.59 | 14.27 | 14.47 | 2,197,694 | -0.09(-0.64%) |
Jun 11, 2009 | 14.39 | 14.77 | 14.39 | 14.56 | 4,309,445 | +0.21(+1.49%) |
Jun 10, 2009 | 14.47 | 14.60 | 14.06 | 14.35 | 3,048,014 | -0.03(-0.18%) |
Jun 09, 2009 | 14.40 | 14.53 | 14.24 | 14.38 | 2,351,771 | +0.05(+0.33%) |
Jun 08, 2009 | 14.22 | 14.45 | 14.16 | 14.33 | 1,648,347 | -0.05(-0.36%) |
Jun 05, 2009 | 14.62 | 14.76 | 14.31 | 14.38 | 1,834,417 | -0.10(-0.71%) |
Jun 04, 2009 | 14.46 | 14.64 | 14.16 | 14.48 | 2,673,655 | +0.06(+0.44%) |
Jun 03, 2009 | 14.60 | 14.74 | 14.28 | 14.42 | 3,109,616 | -0.26(-1.74%) |
Jun 02, 2009 | 14.57 | 14.79 | 14.54 | 14.68 | 2,980,805 | +0.02(+0.12%) |
Jun 01, 2009 | 14.27 | 14.71 | 14.27 | 14.66 | 2,708,397 | +0.55(+3.90%) |
May 29, 2009 | 13.85 | 14.11 | 13.73 | 14.11 | 3,818,334 | +0.28(+2.00%) |
May 28, 2009 | 14.05 | 14.19 | 13.55 | 13.83 | 2,453,993 | -0.08(-0.58%) |
May 27, 2009 | 14.16 | 14.30 | 13.87 | 13.91 | 2,182,484 | -0.28(-1.95%) |
May 26, 2009 | 13.74 | 14.25 | 13.70 | 14.19 | 3,888,136 | +0.37(+2.69%) |
May 22, 2009 | 13.68 | 14.02 | 13.62 | 13.82 | 3,687,472 | +0.15(+1.12%) |
May 21, 2009 | 14.01 | 14.03 | 13.52 | 13.66 | 4,673,231 | -0.48(-3.38%) |
May 20, 2009 | 14.26 | 14.62 | 14.10 | 14.14 | 4,490,530 | +0.03(+0.24%) |
May 19, 2009 | 14.17 | 14.30 | 14.03 | 14.11 | 3,085,501 | -0.12(-0.84%) |
May 18, 2009 | 13.75 | 14.27 | 13.71 | 14.23 | 5,144,491 | +0.55(+3.99%) |
May 15, 2009 | 13.69 | 14.00 | 13.65 | 13.68 | 4,945,039 | -0.05(-0.34%) |
May 14, 2009 | 13.71 | 13.95 | 13.66 | 13.73 | 5,090,797 | +0.08(+0.59%) |
May 13, 2009 | 13.84 | 13.96 | 13.64 | 13.65 | 5,839,783 | -0.52(-3.67%) |
May 12, 2009 | 14.45 | 14.47 | 13.98 | 14.17 | 4,702,741 | -0.27(-1.86%) |
May 11, 2009 | 14.41 | 14.57 | 14.14 | 14.44 | 4,289,611 | -0.02(-0.15%) |
May 08, 2009 | 14.54 | 14.73 | 14.42 | 14.46 | 4,656,157 | +0.18(+1.25%) |
May 07, 2009 | 14.54 | 14.72 | 14.25 | 14.28 | 4,368,184 | -0.03(-0.24%) |
May 06, 2009 | 14.85 | 14.93 | 14.07 | 14.31 | 11,029,654 | -1.10(-7.11%) |
May 05, 2009 | 15.54 | 15.57 | 14.66 | 15.41 | 14,776,281 | -0.32(-2.03%) |
May 04, 2009 | 14.03 | 15.78 | 13.89 | 15.73 | 26,813,262 | +2.45(+18.47%) |
May 01, 2009 | 12.60 | 13.52 | 12.60 | 13.28 | 8,915,388 | +0.52(+4.11%) |
Apr 30, 2009 | 12.43 | 13.03 | 12.33 | 12.75 | 5,918,432 | +0.55(+4.47%) |
Apr 29, 2009 | 12.30 | 12.41 | 12.01 | 12.21 | 5,763,182 | +0.09(+0.77%) |
Apr 28, 2009 | 11.91 | 12.20 | 11.81 | 12.11 | 5,540,568 | +0.09(+0.71%) |
Apr 27, 2009 | 12.20 | 12.31 | 11.98 | 12.03 | 6,392,231 | -0.46(-3.69%) |
Apr 24, 2009 | 12.00 | 12.51 | 11.96 | 12.49 | 4,898,218 | +0.56(+4.68%) |
Apr 23, 2009 | 11.92 | 11.96 | 11.73 | 11.93 | 5,063,200 | +0.03(+0.25%) |
Apr 22, 2009 | 11.45 | 12.04 | 11.31 | 11.90 | 6,868,128 | +0.23(+1.97%) |
Apr 21, 2009 | 11.21 | 11.70 | 11.21 | 11.67 | 3,568,264 | +0.40(+3.52%) |
Apr 20, 2009 | 11.74 | 11.79 | 11.26 | 11.27 | 2,990,163 | -0.66(-5.54%) |
Apr 17, 2009 | 11.47 | 11.98 | 11.47 | 11.93 | 5,167,787 | +0.47(+4.09%) |
Apr 16, 2009 | 11.21 | 11.52 | 11.09 | 11.46 | 3,610,616 | +0.27(+2.44%) |
Apr 15, 2009 | 11.20 | 11.30 | 11.05 | 11.19 | 2,861,142 | -0.06(-0.49%) |
Apr 14, 2009 | 11.46 | 11.46 | 11.14 | 11.25 | 5,717,749 | -0.26(-2.22%) |
Apr 13, 2009 | 11.41 | 11.55 | 11.22 | 11.50 | 3,903,604 | +0.12(+1.01%) |
Apr 09, 2009 | 11.32 | 11.44 | 11.07 | 11.39 | 4,538,319 | +0.41(+3.73%) |
Apr 08, 2009 | 10.65 | 10.98 | 10.59 | 10.98 | 4,802,637 | +0.32(+3.04%) |
Apr 07, 2009 | 10.79 | 10.87 | 10.41 | 10.65 | 6,773,049 | -0.79(-6.90%) |
Apr 06, 2009 | 11.34 | 11.44 | 11.19 | 11.44 | 4,830,377 | +0.06(+0.56%) |
Apr 03, 2009 | 11.46 | 11.48 | 11.18 | 11.38 | 3,222,081 | -0.05(-0.41%) |
Apr 02, 2009 | 10.97 | 11.58 | 10.85 | 11.43 | 6,506,162 | +0.71(+6.61%) |
Apr 01, 2009 | 10.37 | 10.79 | 10.25 | 10.72 | 3,117,574 | +0.20(+1.95%) |
Mar 31, 2009 | 10.54 | 10.76 | 10.36 | 10.51 | 4,575,837 | +0.00(+0.04%) |
Mar 30, 2009 | 10.76 | 10.88 | 10.35 | 10.51 | 4,331,560 | -0.58(-5.23%) |
Mar 26, 2009 | 10.86 | 11.10 | 10.65 | 11.09 | 4,782,568 | +0.32(+2.97%) |
Mar 25, 2009 | 10.73 | 11.02 | 10.53 | 10.77 | 4,155,562 | +0.09(+0.80%) |
Mar 24, 2009 | 10.48 | 10.84 | 10.47 | 10.68 | 4,581,204 | +0.11(+1.01%) |
Mar 23, 2009 | 10.30 | 10.58 | 10.27 | 10.58 | 3,595,253 | +0.68(+6.85%) |
Mar 20, 2009 | 10.09 | 10.18 | 9.882 | 9.899 | 4,028,604 | -0.33(-3.19%) |
Mar 19, 2009 | 10.06 | 10.27 | 10.03 | 10.23 | 5,154,901 | +0.12(+1.22%) |
Mar 18, 2009 | 9.801 | 10.28 | 9.733 | 10.10 | 7,073,329 | +0.27(+2.72%) |
Mar 17, 2009 | 9.588 | 9.835 | 9.519 | 9.835 | 4,674,178 | +0.33(+3.50%) |
Mar 16, 2009 | 9.613 | 9.737 | 9.502 | 9.502 | 3,603,343 | +0.06(+0.63%) |
Mar 13, 2009 | 9.251 | 9.468 | 9.161 | 9.443 | 0 | +0.23(+2.50%) |
Mar 12, 2009 | 8.961 | 9.255 | 8.824 | 9.212 | 4,683,100 | +0.21(+2.37%) |
Mar 11, 2009 | 9.029 | 9.161 | 8.850 | 8.999 | 4,266,405 | +0.03(+0.38%) |
Mar 10, 2009 | 8.624 | 8.965 | 8.594 | 8.965 | 5,588,742 | +0.46(+5.36%) |
Mar 09, 2009 | 8.666 | 8.760 | 8.449 | 8.509 | 5,568,556 | -0.30(-3.44%) |
Mar 06, 2009 | 8.747 | 8.999 | 8.637 | 8.811 | 0 | +0.03(+0.39%) |
Mar 05, 2009 | 9.217 | 9.217 | 8.700 | 8.777 | 6,683,242 | -0.49(-5.34%) |
Mar 04, 2009 | 9.054 | 9.438 | 8.965 | 9.272 | 7,412,941 | +0.27(+2.98%) |
Mar 02, 2009 | 9.494 | 9.596 | 8.999 | 9.003 | 6,574,922 | -0.66(-6.80%) |
Feb 27, 2009 | 9.639 | 9.865 | 9.558 | 9.660 | 0 | -0.10(-1.01%) |
Feb 26, 2009 | 10.01 | 10.07 | 9.733 | 9.758 | 4,876,016 | -0.17(-1.72%) |
Feb 25, 2009 | 9.984 | 10.10 | 9.780 | 9.929 | 4,298,049 | -0.10(-0.98%) |
Feb 24, 2009 | 10.01 | 10.15 | 9.865 | 10.03 | 6,770,087 | +0.09(+0.86%) |
Feb 23, 2009 | 10.66 | 10.66 | 9.933 | 9.942 | 9,364,633 | -0.61(-5.74%) |
Feb 20, 2009 | 10.65 | 10.77 | 10.44 | 10.55 | 0 | -0.20(-1.87%) |
Feb 19, 2009 | 10.97 | 11.07 | 10.69 | 10.75 | 4,079,779 | -0.12(-1.10%) |
Feb 18, 2009 | 10.95 | 10.98 | 10.72 | 10.87 | 5,020,939 | -0.12(-1.09%) |
Feb 17, 2009 | 10.66 | 11.33 | 10.66 | 10.99 | 5,254,794 | -0.48(-4.20%) |
Feb 13, 2009 | 11.70 | 11.73 | 11.45 | 11.47 | 3,798,592 | -0.21(-1.79%) |
Feb 12, 2009 | 11.31 | 11.68 | 11.17 | 11.68 | 4,618,712 | +0.23(+2.05%) |
Feb 11, 2009 | 11.57 | 11.64 | 11.35 | 11.44 | 6,331,384 | +0.02(+0.19%) |
Feb 10, 2009 | 12.17 | 12.25 | 11.32 | 11.42 | 6,505,847 | -0.83(-6.79%) |
Feb 09, 2009 | 12.01 | 12.33 | 12.01 | 12.25 | 5,321,053 | +0.26(+2.17%) |
Feb 06, 2009 | 11.39 | 12.21 | 11.18 | 11.99 | 0 | +0.55(+4.85%) |
Feb 05, 2009 | 11.04 | 11.56 | 10.56 | 11.44 | 14,227,020 | +0.27(+2.41%) |
Feb 04, 2009 | 10.98 | 11.26 | 10.94 | 11.17 | 7,116,328 | +0.00(+0.04%) |
Feb 03, 2009 | 11.07 | 11.25 | 11.04 | 11.17 | 6,826,177 | +0.13(+1.20%) |
Feb 02, 2009 | 11.14 | 11.14 | 10.88 | 11.03 | 5,807,732 | -0.16(-1.45%) |
Jan 30, 2009 | 11.50 | 11.52 | 11.14 | 11.20 | 0 | -0.23(-2.02%) |
Jan 29, 2009 | 11.47 | 11.54 | 11.34 | 11.43 | 5,287,681 | -0.05(-0.41%) |
Jan 28, 2009 | 11.20 | 11.54 | 11.11 | 11.47 | 5,248,232 | +0.46(+4.22%) |
Jan 27, 2009 | 10.89 | 11.10 | 10.85 | 11.01 | 4,249,819 | +0.07(+0.66%) |
Jan 26, 2009 | 10.91 | 11.07 | 10.80 | 10.94 | 3,633,015 | +0.14(+1.34%) |
Jan 23, 2009 | 11.10 | 11.13 | 10.68 | 10.79 | 6,682,065 | -0.54(-4.78%) |
Jan 22, 2009 | 11.00 | 11.38 | 10.89 | 11.33 | 8,050,766 | +0.13(+1.18%) |
Jan 21, 2009 | 11.15 | 11.27 | 10.96 | 11.20 | 7,702,260 | +0.06(+0.54%) |
Jan 20, 2009 | 10.87 | 11.53 | 10.56 | 11.14 | 10,805,255 | +0.00(+0.04%) |
Jan 16, 2009 | 10.94 | 11.30 | 10.45 | 11.14 | 0 | -1.25(-10.06%) |
Jan 15, 2009 | 11.91 | 12.60 | 11.85 | 12.38 | 6,962,082 | +0.29(+2.36%) |
Jan 14, 2009 | 12.08 | 12.27 | 11.87 | 12.10 | 3,882,506 | -0.16(-1.29%) |
Jan 13, 2009 | 12.57 | 12.71 | 12.14 | 12.25 | 5,832,494 | -0.33(-2.64%) |
Jan 12, 2009 | 13.04 | 13.04 | 12.42 | 12.59 | 4,596,165 | -0.45(-3.47%) |
Jan 09, 2009 | 13.31 | 13.41 | 12.99 | 13.04 | 7,847,610 | -0.24(-1.80%) |
Jan 08, 2009 | 13.10 | 13.28 | 12.92 | 13.28 | 7,091,892 | +0.09(+0.71%) |
Jan 07, 2009 | 13.02 | 13.23 | 12.99 | 13.18 | 7,112,886 | -0.12(-0.87%) |
Jan 06, 2009 | 13.35 | 13.52 | 12.96 | 13.30 | 6,276,201 | +0.04(+0.32%) |
Jan 05, 2009 | 13.65 | 13.76 | 13.08 | 13.26 | 5,227,762 | -0.67(-4.81%) |
Jan 02, 2009 | 13.44 | 14.00 | 13.26 | 13.93 | 0 | +0.72(+5.46%) |