Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.43 | 18.43 | 17.83 | 17.97 | 5,008,819 | -0.39(-2.10%) |
Sep 29, 2009 | 18.63 | 18.79 | 18.24 | 18.35 | 2,884,389 | -0.18(-0.95%) |
Sep 28, 2009 | 18.49 | 18.70 | 18.28 | 18.53 | 2,503,735 | +0.18(+0.95%) |
Sep 25, 2009 | 18.39 | 18.67 | 18.09 | 18.35 | 4,081,621 | -0.23(-1.24%) |
Sep 24, 2009 | 19.33 | 19.52 | 18.38 | 18.58 | 5,159,387 | -0.43(-2.27%) |
Sep 23, 2009 | 19.68 | 19.68 | 18.98 | 19.01 | 3,808,410 | -0.67(-3.41%) |
Sep 22, 2009 | 20.22 | 20.28 | 19.62 | 19.68 | 3,388,358 | -0.34(-1.70%) |
Sep 21, 2009 | 20.10 | 20.21 | 19.54 | 20.03 | 3,349,393 | -0.39(-1.89%) |
Sep 18, 2009 | 20.48 | 20.64 | 20.04 | 20.41 | 8,249,305 | +0.62(+3.11%) |
Sep 17, 2009 | 20.49 | 20.69 | 19.68 | 19.80 | 4,949,992 | -0.21(-1.06%) |
Sep 16, 2009 | 19.95 | 20.72 | 19.91 | 20.01 | 6,715,141 | +0.11(+0.55%) |
Sep 15, 2009 | 19.48 | 19.99 | 19.34 | 19.90 | 3,436,295 | +0.35(+1.79%) |
Sep 14, 2009 | 19.73 | 19.73 | 19.20 | 19.55 | 3,526,310 | -0.40(-1.98%) |
Sep 11, 2009 | 20.30 | 20.30 | 19.63 | 19.94 | 2,503,887 | -0.07(-0.37%) |
Sep 10, 2009 | 20.03 | 20.06 | 19.72 | 20.02 | 2,765,122 | +0.00(+0.00%) |
Sep 09, 2009 | 20.26 | 20.28 | 19.81 | 20.02 | 3,087,090 | -0.18(-0.91%) |
Sep 08, 2009 | 20.29 | 20.50 | 19.96 | 20.20 | 2,695,667 | +0.03(+0.14%) |
Sep 04, 2009 | 20.02 | 20.20 | 19.69 | 20.17 | 2,222,246 | +0.10(+0.50%) |
Sep 03, 2009 | 19.76 | 20.09 | 19.36 | 20.07 | 2,699,036 | +0.49(+2.49%) |
Sep 02, 2009 | 20.12 | 20.12 | 19.51 | 19.58 | 3,729,405 | -0.63(-3.14%) |
Sep 01, 2009 | 20.81 | 21.39 | 20.15 | 20.22 | 3,877,932 | -0.69(-3.30%) |
Aug 31, 2009 | 20.97 | 21.02 | 20.64 | 20.91 | 3,926,943 | -0.33(-1.56%) |
Aug 28, 2009 | 21.29 | 21.61 | 20.99 | 21.24 | 4,459,240 | +0.21(+1.01%) |
Aug 27, 2009 | 20.66 | 21.45 | 20.50 | 21.03 | 6,858,530 | -0.25(-1.17%) |
Aug 26, 2009 | 20.63 | 21.38 | 20.37 | 21.28 | 5,073,619 | +0.76(+3.72%) |
Aug 25, 2009 | 20.21 | 21.03 | 20.12 | 20.51 | 4,011,494 | +0.50(+2.48%) |
Aug 24, 2009 | 20.55 | 20.92 | 19.90 | 20.02 | 5,715,477 | -0.86(-4.10%) |
Aug 21, 2009 | 20.41 | 21.11 | 20.37 | 20.87 | 2,846,287 | +0.74(+3.65%) |
Aug 20, 2009 | 19.94 | 20.16 | 19.59 | 20.14 | 2,249,978 | +0.22(+1.11%) |
Aug 19, 2009 | 19.40 | 19.99 | 19.27 | 19.91 | 3,425,657 | -0.28(-1.37%) |
Aug 18, 2009 | 19.57 | 20.23 | 19.43 | 20.19 | 3,676,427 | +0.68(+3.49%) |
Aug 17, 2009 | 20.05 | 20.20 | 19.39 | 19.51 | 5,624,960 | -1.26(-6.06%) |
Aug 14, 2009 | 21.16 | 21.16 | 20.35 | 20.77 | 3,330,268 | -0.51(-2.42%) |
Aug 13, 2009 | 21.53 | 21.63 | 21.04 | 21.28 | 4,667,984 | -0.25(-1.15%) |
Aug 12, 2009 | 20.43 | 21.72 | 20.37 | 21.53 | 15,576,310 | +2.70(+14.36%) |
Aug 11, 2009 | 18.99 | 19.19 | 18.73 | 18.83 | 3,723,345 | -0.29(-1.49%) |
Aug 10, 2009 | 19.92 | 20.00 | 19.04 | 19.11 | 3,411,899 | -0.92(-4.59%) |
Aug 07, 2009 | 19.21 | 20.17 | 19.17 | 20.03 | 3,936,886 | +1.15(+6.09%) |
Aug 06, 2009 | 19.12 | 19.30 | 18.77 | 18.89 | 2,191,896 | -0.23(-1.20%) |
Aug 05, 2009 | 18.95 | 19.23 | 18.50 | 19.11 | 2,457,420 | +0.22(+1.17%) |
Aug 04, 2009 | 18.25 | 19.27 | 17.74 | 18.89 | 3,081,173 | +0.55(+3.00%) |
Aug 03, 2009 | 18.20 | 18.57 | 17.90 | 18.34 | 2,881,315 | +0.36(+1.99%) |
Jul 31, 2009 | 17.74 | 18.15 | 17.65 | 17.98 | 2,146,410 | +0.29(+1.66%) |
Jul 30, 2009 | 18.07 | 18.16 | 17.56 | 17.69 | 3,180,542 | -0.17(-0.93%) |
Jul 29, 2009 | 17.82 | 18.03 | 17.52 | 17.86 | 2,371,823 | -0.06(-0.31%) |
Jul 28, 2009 | 17.57 | 18.11 | 17.41 | 17.91 | 3,128,780 | +0.14(+0.78%) |
Jul 27, 2009 | 17.26 | 17.98 | 17.04 | 17.77 | 4,433,738 | +0.25(+1.42%) |
Jul 24, 2009 | 17.34 | 17.58 | 16.74 | 17.52 | 522 | +0.10(+0.58%) |
Jul 23, 2009 | 16.48 | 17.63 | 16.39 | 17.42 | 5,681,665 | +0.96(+5.81%) |
Jul 22, 2009 | 15.68 | 16.47 | 15.51 | 16.47 | 4,245,218 | +0.76(+4.86%) |
Jul 21, 2009 | 15.94 | 16.09 | 15.50 | 15.70 | 2,216,212 | -0.15(-0.93%) |
Jul 20, 2009 | 16.00 | 16.16 | 15.69 | 15.85 | 2,835,168 | -0.07(-0.46%) |
Jul 17, 2009 | 16.16 | 16.23 | 15.81 | 15.92 | 2,567,218 | +0.16(+0.99%) |
Jul 16, 2009 | 15.55 | 15.86 | 15.37 | 15.77 | 1,699,237 | +0.21(+1.36%) |
Jul 15, 2009 | 15.12 | 15.60 | 15.01 | 15.56 | 3,305,599 | +0.78(+5.29%) |
Jul 14, 2009 | 14.44 | 14.82 | 14.15 | 14.78 | 2,612,487 | +0.46(+3.21%) |
Jul 13, 2009 | 14.09 | 14.32 | 14.08 | 14.32 | 2,443,529 | -0.04(-0.26%) |
Jul 10, 2009 | 14.44 | 14.49 | 14.05 | 14.35 | 2,115,549 | -0.14(-0.95%) |
Jul 09, 2009 | 14.43 | 14.70 | 14.28 | 14.49 | 2,693,678 | +0.19(+1.35%) |
Jul 08, 2009 | 14.72 | 14.77 | 14.08 | 14.30 | 3,989,115 | -0.26(-1.77%) |
Jul 07, 2009 | 14.87 | 15.03 | 14.51 | 14.55 | 3,056,865 | -0.31(-2.10%) |
Jul 06, 2009 | 15.28 | 15.34 | 14.76 | 14.87 | 2,862,059 | -0.53(-3.46%) |
Jul 02, 2009 | 15.51 | 15.82 | 15.36 | 15.40 | 2,161,611 | -0.42(-2.67%) |
Jul 01, 2009 | 15.69 | 15.95 | 15.57 | 15.82 | 2,504,945 | +0.22(+1.41%) |
Jun 30, 2009 | 15.67 | 15.95 | 15.43 | 15.60 | 3,076,358 | -0.16(-0.99%) |
Jun 29, 2009 | 15.66 | 15.82 | 15.17 | 15.76 | 3,674,425 | +0.32(+2.08%) |
Jun 26, 2009 | 15.58 | 15.80 | 15.35 | 15.44 | 2,707,834 | -0.28(-1.76%) |
Jun 25, 2009 | 15.36 | 15.71 | 15.31 | 15.71 | 4,122,565 | +0.78(+5.23%) |
Jun 24, 2009 | 15.17 | 15.56 | 14.83 | 14.93 | 4,181,111 | -0.09(-0.61%) |
Jun 23, 2009 | 15.31 | 15.37 | 14.87 | 15.02 | 4,511,887 | -0.08(-0.55%) |
Jun 22, 2009 | 15.03 | 15.43 | 15.01 | 15.11 | 2,954,949 | -0.17(-1.14%) |
Jun 19, 2009 | 15.27 | 15.39 | 15.11 | 15.28 | 3,752,799 | +0.17(+1.09%) |
Jun 18, 2009 | 15.60 | 15.79 | 15.01 | 15.12 | 4,043,109 | -0.59(-3.75%) |
Jun 17, 2009 | 15.85 | 15.96 | 15.31 | 15.70 | 4,795,314 | -0.03(-0.18%) |
Jun 16, 2009 | 16.20 | 16.40 | 15.65 | 15.73 | 3,999,601 | -0.14(-0.87%) |
Jun 15, 2009 | 15.64 | 15.93 | 15.55 | 15.87 | 4,501,680 | +0.01(+0.06%) |
Jun 12, 2009 | 15.93 | 16.08 | 15.68 | 15.86 | 4,170,617 | -0.20(-1.26%) |
Jun 11, 2009 | 16.45 | 16.51 | 16.00 | 16.06 | 3,723,176 | -0.40(-2.46%) |
Jun 10, 2009 | 16.72 | 16.83 | 16.11 | 16.47 | 5,366,108 | -0.11(-0.67%) |
Jun 09, 2009 | 16.32 | 16.64 | 16.18 | 16.58 | 4,076,026 | +0.40(+2.44%) |
Jun 08, 2009 | 16.18 | 16.30 | 15.98 | 16.18 | 4,431,338 | +0.26(+1.62%) |
Jun 05, 2009 | 16.60 | 16.64 | 15.82 | 15.92 | 5,829,327 | -0.44(-2.70%) |
Jun 04, 2009 | 16.78 | 16.91 | 16.19 | 16.37 | 4,690,537 | -0.40(-2.41%) |
Jun 03, 2009 | 17.90 | 17.90 | 16.68 | 16.77 | 6,538,309 | -1.19(-6.61%) |
Jun 02, 2009 | 17.18 | 18.05 | 17.05 | 17.96 | 5,579,461 | +0.67(+3.88%) |
Jun 01, 2009 | 17.34 | 17.54 | 17.01 | 17.29 | 4,120,851 | +0.20(+1.18%) |
May 29, 2009 | 16.15 | 17.08 | 16.15 | 17.08 | 8,142,996 | +1.05(+6.54%) |
May 28, 2009 | 16.84 | 16.97 | 15.68 | 16.03 | 6,393,215 | -0.53(-3.22%) |
May 27, 2009 | 16.93 | 17.56 | 16.53 | 16.57 | 5,379,560 | -0.49(-2.86%) |
May 26, 2009 | 16.50 | 17.20 | 16.48 | 17.06 | 3,978,663 | +0.39(+2.32%) |
May 22, 2009 | 16.82 | 16.95 | 16.35 | 16.67 | 2,202,667 | -0.10(-0.60%) |
May 21, 2009 | 17.24 | 17.40 | 16.57 | 16.77 | 4,433,552 | -0.68(-3.90%) |
May 20, 2009 | 18.15 | 18.47 | 17.36 | 17.45 | 5,899,164 | -0.49(-2.72%) |
May 19, 2009 | 17.75 | 18.33 | 17.40 | 17.94 | 5,506,858 | -0.13(-0.71%) |
May 18, 2009 | 17.50 | 18.10 | 17.32 | 18.07 | 5,047,513 | +0.99(+5.82%) |
May 15, 2009 | 17.14 | 17.80 | 16.88 | 17.07 | 3,820,793 | -0.19(-1.12%) |
May 14, 2009 | 17.19 | 17.84 | 16.86 | 17.27 | 3,588,709 | +0.09(+0.54%) |
May 13, 2009 | 17.82 | 17.97 | 17.05 | 17.18 | 4,015,740 | -1.05(-5.75%) |
May 12, 2009 | 18.81 | 18.90 | 17.88 | 18.22 | 3,020,710 | -0.44(-2.36%) |
May 11, 2009 | 18.62 | 19.05 | 18.28 | 18.66 | 3,193,774 | -0.30(-1.60%) |
May 08, 2009 | 18.50 | 19.09 | 17.96 | 18.97 | 5,120,110 | +0.80(+4.40%) |
May 07, 2009 | 19.04 | 19.17 | 18.00 | 18.17 | 6,272,244 | -0.76(-4.03%) |
May 06, 2009 | 19.61 | 19.72 | 18.10 | 18.93 | 6,062,548 | -0.38(-1.95%) |
May 05, 2009 | 18.97 | 19.39 | 18.51 | 19.31 | 4,693,174 | +0.25(+1.30%) |
May 04, 2009 | 18.89 | 19.07 | 18.80 | 19.06 | 5,142,254 | +1.16(+6.47%) |
May 01, 2009 | 18.59 | 18.79 | 17.72 | 17.90 | 3,537,738 | -0.73(-3.90%) |
Apr 30, 2009 | 19.39 | 19.58 | 18.46 | 18.63 | 5,710,823 | -0.47(-2.46%) |
Apr 29, 2009 | 19.02 | 19.54 | 18.54 | 19.10 | 4,495,701 | +0.56(+3.03%) |
Apr 28, 2009 | 18.32 | 18.89 | 18.15 | 18.54 | 4,779,773 | -0.18(-0.98%) |
Apr 27, 2009 | 18.62 | 19.40 | 18.39 | 18.72 | 5,754,876 | -0.19(-1.02%) |
Apr 24, 2009 | 18.18 | 19.20 | 18.18 | 18.91 | 8,048,346 | +0.23(+1.23%) |
Apr 23, 2009 | 18.26 | 19.10 | 17.66 | 18.68 | 7,113,031 | +0.53(+2.94%) |
Apr 22, 2009 | 17.64 | 19.26 | 17.64 | 18.15 | 8,277,076 | +0.05(+0.25%) |
Apr 21, 2009 | 17.00 | 18.24 | 16.86 | 18.10 | 5,155,296 | +0.90(+5.24%) |
Apr 20, 2009 | 17.87 | 18.09 | 17.12 | 17.20 | 7,630,492 | -0.88(-4.88%) |
Apr 17, 2009 | 17.21 | 18.17 | 17.17 | 18.09 | 5,524,412 | +0.97(+5.70%) |
Apr 16, 2009 | 17.15 | 17.29 | 16.46 | 17.11 | 6,087,385 | +0.04(+0.22%) |
Apr 15, 2009 | 16.55 | 17.57 | 16.44 | 17.07 | 6,911,728 | +0.44(+2.65%) |
Apr 14, 2009 | 16.46 | 17.47 | 16.37 | 16.63 | 5,796,803 | +0.17(+1.01%) |
Apr 13, 2009 | 16.36 | 16.59 | 16.02 | 16.47 | 3,523,942 | -0.34(-2.02%) |
Apr 09, 2009 | 16.50 | 17.01 | 16.28 | 16.81 | 4,016,763 | +0.79(+4.94%) |
Apr 08, 2009 | 17.51 | 17.51 | 15.74 | 16.02 | 5,770,973 | -0.53(-3.22%) |
Apr 07, 2009 | 17.11 | 17.37 | 16.38 | 16.55 | 2,883,755 | -0.93(-5.31%) |
Apr 06, 2009 | 17.83 | 17.90 | 16.92 | 17.48 | 3,582,971 | -0.60(-3.31%) |
Apr 03, 2009 | 17.55 | 18.13 | 17.33 | 18.08 | 4,378,143 | +0.21(+1.18%) |
Apr 02, 2009 | 17.59 | 18.16 | 17.27 | 17.86 | 4,714,436 | +0.78(+4.57%) |
Apr 01, 2009 | 16.37 | 17.52 | 16.09 | 17.08 | 5,878,117 | +0.39(+2.31%) |
Mar 31, 2009 | 17.08 | 17.33 | 16.26 | 16.70 | 4,120,966 | -0.27(-1.57%) |
Mar 30, 2009 | 17.40 | 17.40 | 16.64 | 16.96 | 3,750,327 | -1.39(-7.56%) |
Mar 26, 2009 | 18.01 | 18.62 | 17.77 | 18.35 | 5,617,205 | +0.75(+4.28%) |
Mar 25, 2009 | 17.33 | 18.57 | 16.87 | 17.60 | 8,994,959 | +0.54(+3.18%) |
Mar 24, 2009 | 17.01 | 17.71 | 16.86 | 17.06 | 5,218,437 | -0.27(-1.54%) |
Mar 23, 2009 | 16.61 | 17.32 | 16.55 | 17.32 | 5,845,164 | +1.69(+10.82%) |
Mar 20, 2009 | 16.54 | 16.73 | 15.42 | 15.63 | 4,446,573 | -1.13(-6.75%) |
Mar 19, 2009 | 17.14 | 17.33 | 16.43 | 16.76 | 5,508,053 | +0.17(+1.05%) |
Mar 18, 2009 | 15.58 | 17.16 | 15.01 | 16.59 | 7,983,813 | +0.90(+5.74%) |
Mar 17, 2009 | 15.25 | 15.69 | 14.77 | 15.69 | 3,751,332 | +0.87(+5.90%) |
Mar 16, 2009 | 15.87 | 16.13 | 14.72 | 14.81 | 6,950,503 | -0.87(-5.57%) |
Mar 13, 2009 | 15.95 | 16.18 | 15.11 | 15.69 | 0 | +0.06(+0.41%) |
Mar 12, 2009 | 14.57 | 15.72 | 14.21 | 15.62 | 3,844,132 | +0.97(+6.65%) |
Mar 11, 2009 | 14.89 | 15.21 | 14.30 | 14.65 | 5,803,555 | -0.18(-1.24%) |
Mar 10, 2009 | 13.29 | 15.01 | 13.29 | 14.83 | 6,471,382 | +1.70(+12.95%) |
Mar 09, 2009 | 12.75 | 13.79 | 12.61 | 13.13 | 4,294,740 | +0.02(+0.14%) |
Mar 06, 2009 | 13.18 | 13.64 | 12.73 | 13.11 | 0 | -0.15(-1.11%) |
Mar 05, 2009 | 13.58 | 13.73 | 12.90 | 13.26 | 4,772,172 | -0.43(-3.16%) |
Mar 04, 2009 | 13.50 | 14.06 | 13.42 | 13.69 | 5,228,754 | -0.33(-2.36%) |
Mar 02, 2009 | 14.08 | 14.77 | 13.96 | 14.02 | 3,553,343 | -0.55(-3.79%) |
Feb 27, 2009 | 14.59 | 15.32 | 14.41 | 14.57 | 0 | -0.49(-3.24%) |
Feb 26, 2009 | 15.53 | 15.88 | 14.89 | 15.06 | 4,622,995 | -0.32(-2.09%) |
Feb 25, 2009 | 15.51 | 15.81 | 14.80 | 15.38 | 4,895,393 | -0.29(-1.88%) |
Feb 24, 2009 | 14.81 | 16.27 | 14.66 | 15.68 | 7,183,144 | +1.02(+6.96%) |
Feb 23, 2009 | 15.01 | 15.45 | 14.60 | 14.66 | 4,936,895 | -0.13(-0.87%) |
Feb 20, 2009 | 14.21 | 15.23 | 14.04 | 14.78 | 0 | +0.29(+2.03%) |
Feb 19, 2009 | 15.79 | 16.23 | 14.44 | 14.49 | 5,800,323 | -1.29(-8.16%) |
Feb 18, 2009 | 16.88 | 17.00 | 15.14 | 15.78 | 7,902,102 | -0.68(-4.13%) |
Feb 17, 2009 | 16.96 | 16.96 | 16.16 | 16.46 | 3,809,880 | -0.78(-4.53%) |
Feb 13, 2009 | 16.57 | 17.57 | 16.25 | 17.24 | 0 | +0.27(+1.57%) |
Feb 12, 2009 | 16.34 | 17.00 | 15.84 | 16.97 | 4,712,059 | +0.08(+0.49%) |
Feb 11, 2009 | 16.56 | 17.23 | 16.22 | 16.89 | 5,227,846 | -0.19(-1.13%) |
Feb 10, 2009 | 17.93 | 19.00 | 16.88 | 17.08 | 5,584,837 | -1.15(-6.30%) |
Feb 09, 2009 | 18.30 | 18.54 | 17.63 | 18.23 | 4,352,988 | -0.05(-0.25%) |
Feb 06, 2009 | 16.78 | 19.27 | 16.56 | 18.28 | 0 | +1.55(+9.29%) |
Feb 05, 2009 | 16.03 | 16.93 | 15.92 | 16.72 | 5,701,952 | +0.40(+2.42%) |
Feb 04, 2009 | 16.49 | 17.17 | 16.17 | 16.33 | 2,946,165 | -0.28(-1.66%) |
Feb 03, 2009 | 15.94 | 16.75 | 15.55 | 16.60 | 4,402,932 | +0.99(+6.36%) |
Feb 02, 2009 | 15.51 | 15.97 | 15.18 | 15.61 | 4,082,555 | -0.04(-0.24%) |
Jan 30, 2009 | 16.50 | 16.50 | 15.46 | 15.65 | 0 | -0.76(-4.65%) |
Jan 29, 2009 | 17.47 | 17.84 | 16.23 | 16.41 | 4,401,845 | -1.33(-7.51%) |
Jan 28, 2009 | 17.10 | 18.25 | 17.10 | 17.75 | 4,967,219 | +1.05(+6.28%) |
Jan 27, 2009 | 16.79 | 17.33 | 16.51 | 16.70 | 2,150,913 | -0.24(-1.41%) |
Jan 26, 2009 | 16.46 | 17.81 | 16.14 | 16.94 | 4,705,808 | +0.47(+2.85%) |
Jan 23, 2009 | 15.48 | 16.98 | 15.47 | 16.47 | 0 | +0.12(+0.73%) |
Jan 22, 2009 | 16.52 | 16.83 | 16.01 | 16.35 | 6,591,938 | -0.45(-2.68%) |
Jan 21, 2009 | 16.44 | 16.83 | 15.56 | 16.80 | 3,932,312 | +0.53(+3.28%) |
Jan 20, 2009 | 17.51 | 17.51 | 16.26 | 16.26 | 4,532,607 | -1.31(-7.43%) |
Jan 16, 2009 | 17.58 | 17.86 | 16.55 | 17.57 | 0 | +0.35(+2.03%) |
Jan 15, 2009 | 17.11 | 17.97 | 16.51 | 17.22 | 4,003,659 | +0.06(+0.32%) |
Jan 14, 2009 | 17.65 | 17.79 | 16.90 | 17.17 | 2,926,173 | -0.71(-3.96%) |
Jan 13, 2009 | 17.60 | 18.43 | 17.40 | 17.87 | 3,677,161 | -0.07(-0.41%) |
Jan 12, 2009 | 19.49 | 19.49 | 17.70 | 17.95 | 3,100,783 | -1.10(-5.79%) |
Jan 09, 2009 | 19.78 | 19.95 | 18.45 | 19.05 | 5,545,962 | -0.90(-4.52%) |
Jan 08, 2009 | 18.56 | 20.07 | 18.50 | 19.95 | 4,236,286 | +0.93(+4.88%) |
Jan 07, 2009 | 20.10 | 20.32 | 18.71 | 19.02 | 7,398,266 | -1.67(-8.09%) |
Jan 06, 2009 | 20.69 | 20.95 | 20.11 | 20.70 | 3,753,109 | +0.30(+1.49%) |
Jan 05, 2009 | 19.52 | 20.76 | 19.52 | 20.39 | 3,931,963 | +0.54(+2.73%) |
Jan 02, 2009 | 19.50 | 19.96 | 18.96 | 19.85 | 0 | +0.15(+0.75%) |
Jan 01, 2009 | 18.94 | 19.86 | 18.56 | 19.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.94 | 19.86 | 18.56 | 19.70 | 2,849,218 | +0.77(+4.08%) |
Dec 30, 2008 | 18.39 | 19.06 | 17.96 | 18.93 | 1,783,176 | +0.82(+4.52%) |
Dec 29, 2008 | 18.48 | 18.67 | 17.82 | 18.11 | 1,655,942 | -0.35(-1.89%) |
Dec 26, 2008 | 18.48 | 18.82 | 18.23 | 18.46 | 0 | +0.14(+0.75%) |
Dec 24, 2008 | 18.93 | 18.93 | 18.29 | 18.32 | 1,052,164 | -0.40(-2.11%) |
Dec 23, 2008 | 19.01 | 19.40 | 18.35 | 18.72 | 3,270,738 | -0.17(-0.88%) |
Dec 22, 2008 | 19.93 | 19.95 | 18.41 | 18.89 | 3,481,753 | -1.07(-5.35%) |
Dec 19, 2008 | 20.96 | 21.40 | 19.94 | 19.95 | 5,070,742 | -1.05(-4.99%) |
Dec 18, 2008 | 21.58 | 22.34 | 20.29 | 21.00 | 5,321,037 | +0.16(+0.75%) |
Dec 17, 2008 | 19.91 | 21.73 | 19.82 | 20.84 | 5,878,276 | +0.41(+2.02%) |
Dec 16, 2008 | 19.09 | 20.51 | 18.90 | 20.43 | 5,824,967 | +1.73(+9.24%) |
Dec 15, 2008 | 19.17 | 19.20 | 18.29 | 18.70 | 2,784,221 | -0.57(-2.96%) |
Dec 12, 2008 | 17.70 | 19.53 | 17.70 | 19.27 | 0 | +0.86(+4.70%) |
Dec 11, 2008 | 19.17 | 20.03 | 18.09 | 18.41 | 3,580,127 | -1.33(-6.75%) |
Dec 10, 2008 | 18.82 | 19.77 | 18.20 | 19.74 | 4,688,188 | +0.80(+4.22%) |
Dec 09, 2008 | 20.05 | 20.77 | 18.71 | 18.94 | 5,526,354 | -1.54(-7.50%) |
Dec 08, 2008 | 20.41 | 20.69 | 19.17 | 20.48 | 6,229,291 | +0.22(+1.09%) |
Dec 05, 2008 | 18.40 | 20.53 | 17.77 | 20.26 | 0 | +1.36(+7.20%) |
Dec 04, 2008 | 17.09 | 19.86 | 17.09 | 18.89 | 9,785,464 | +1.21(+6.86%) |
Dec 03, 2008 | 17.14 | 18.38 | 16.14 | 17.68 | 7,809,675 | +0.91(+5.43%) |
Dec 02, 2008 | 16.53 | 17.10 | 15.65 | 16.77 | 4,648,146 | +0.97(+6.11%) |
Dec 01, 2008 | 17.56 | 18.11 | 15.75 | 15.80 | 6,057,922 | -2.52(-13.75%) |
Nov 28, 2008 | 18.34 | 18.58 | 17.68 | 18.32 | 1,126,923 | -0.22(-1.19%) |
Nov 26, 2008 | 16.34 | 18.89 | 16.34 | 18.54 | 6,419,924 | +1.50(+8.79%) |
Nov 25, 2008 | 16.26 | 17.74 | 15.74 | 17.05 | 7,265,410 | +1.31(+8.29%) |
Nov 24, 2008 | 13.96 | 16.25 | 13.88 | 15.74 | 7,139,027 | +1.96(+14.21%) |
Nov 21, 2008 | 14.71 | 15.09 | 12.46 | 13.78 | 8,395,736 | +0.08(+0.60%) |
Nov 20, 2008 | 14.25 | 15.12 | 13.64 | 13.70 | 5,645,656 | -0.86(-5.88%) |
Nov 19, 2008 | 15.80 | 15.81 | 14.55 | 14.55 | 4,725,618 | -1.39(-8.71%) |
Nov 18, 2008 | 15.87 | 16.49 | 15.22 | 15.94 | 3,982,727 | +0.00(+0.00%) |
Nov 17, 2008 | 15.80 | 16.38 | 15.27 | 15.94 | 3,474,336 | -0.07(-0.46%) |
Nov 14, 2008 | 16.10 | 17.47 | 15.98 | 16.02 | 0 | -0.58(-3.49%) |
Nov 13, 2008 | 16.23 | 16.60 | 14.35 | 16.60 | 8,117,355 | +0.16(+0.95%) |
Nov 12, 2008 | 17.39 | 17.40 | 16.37 | 16.44 | 4,709,902 | -0.97(-5.55%) |
Nov 11, 2008 | 16.68 | 18.14 | 16.42 | 17.40 | 5,687,183 | -0.02(-0.11%) |
Nov 10, 2008 | 18.29 | 18.36 | 17.24 | 17.42 | 3,573,941 | -0.44(-2.47%) |
Nov 07, 2008 | 19.00 | 19.17 | 17.22 | 17.86 | 0 | -0.95(-5.03%) |
Nov 06, 2008 | 18.93 | 19.09 | 18.18 | 18.81 | 3,998,309 | -0.25(-1.30%) |
Nov 05, 2008 | 20.83 | 21.53 | 19.00 | 19.06 | 5,388,106 | -2.09(-9.87%) |
Nov 04, 2008 | 21.20 | 21.88 | 20.68 | 21.15 | 4,568,100 | +0.42(+2.04%) |
Nov 03, 2008 | 21.23 | 21.90 | 20.17 | 20.72 | 4,259,776 | -0.53(-2.51%) |
Oct 31, 2008 | 19.19 | 21.51 | 18.64 | 21.26 | 0 | +1.78(+9.16%) |
Oct 30, 2008 | 19.23 | 19.68 | 18.86 | 19.47 | 4,716,200 | +0.95(+5.11%) |
Oct 29, 2008 | 17.40 | 19.43 | 16.40 | 18.53 | 6,164,371 | +1.13(+6.50%) |
Oct 28, 2008 | 16.59 | 17.40 | 15.20 | 17.40 | 5,216,439 | +1.37(+8.55%) |
Oct 27, 2008 | 16.03 | 17.32 | 15.91 | 16.03 | 3,871,551 | -0.44(-2.68%) |
Oct 24, 2008 | 14.71 | 17.24 | 14.71 | 16.47 | 0 | -0.50(-2.93%) |
Oct 23, 2008 | 18.14 | 18.26 | 15.69 | 16.96 | 7,168,888 | -1.35(-7.38%) |
Oct 22, 2008 | 18.30 | 19.26 | 17.63 | 18.32 | 4,524,769 | -0.60(-3.16%) |
Oct 21, 2008 | 19.22 | 20.00 | 18.79 | 18.91 | 3,771,159 | -0.86(-4.33%) |
Oct 20, 2008 | 18.53 | 19.84 | 17.89 | 19.77 | 5,551,733 | +1.65(+9.08%) |
Oct 17, 2008 | 16.97 | 18.65 | 16.79 | 18.12 | 0 | +0.35(+1.97%) |
Oct 16, 2008 | 17.18 | 17.94 | 15.92 | 17.77 | 8,195,976 | +0.65(+3.81%) |
Oct 15, 2008 | 17.98 | 18.18 | 16.92 | 17.12 | 6,252,051 | -1.30(-7.04%) |
Oct 14, 2008 | 19.19 | 19.90 | 18.03 | 18.42 | 6,440,457 | -0.52(-2.77%) |
Oct 13, 2008 | 19.27 | 19.54 | 17.99 | 18.94 | 5,880,937 | +0.22(+1.18%) |
Oct 10, 2008 | 16.61 | 18.93 | 15.92 | 18.72 | 0 | +1.37(+7.90%) |
Oct 09, 2008 | 19.24 | 19.24 | 17.15 | 17.35 | 5,485,579 | -1.27(-6.81%) |
Oct 08, 2008 | 17.72 | 19.63 | 17.49 | 18.62 | 8,273,756 | +0.55(+3.05%) |
Oct 07, 2008 | 19.95 | 20.06 | 17.94 | 18.07 | 5,555,701 | -1.42(-7.27%) |
Oct 06, 2008 | 19.31 | 19.68 | 17.91 | 19.48 | 9,034,568 | -0.65(-3.24%) |
Oct 03, 2008 | 22.02 | 22.43 | 20.00 | 20.14 | 0 | -1.72(-7.87%) |
Oct 02, 2008 | 23.37 | 23.81 | 21.78 | 21.85 | 4,523,046 | -1.73(-7.33%) |