Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.35 | 18.50 | 18.05 | 18.05 | 4,791,489 | -0.43(-2.33%) |
Oct 29, 2009 | 18.24 | 18.58 | 18.03 | 18.48 | 4,262,665 | +0.41(+2.30%) |
Oct 28, 2009 | 18.63 | 18.63 | 18.04 | 18.07 | 5,261,265 | -0.66(-3.54%) |
Oct 27, 2009 | 18.77 | 18.88 | 18.64 | 18.73 | 4,045,763 | -0.02(-0.13%) |
Oct 26, 2009 | 18.91 | 19.03 | 18.61 | 18.76 | 4,344,059 | -0.17(-0.92%) |
Oct 23, 2009 | 18.99 | 19.05 | 18.82 | 18.93 | 4,270,444 | -0.68(-3.47%) |
Oct 22, 2009 | 19.01 | 19.87 | 18.56 | 19.61 | 14,059,141 | -0.99(-4.79%) |
Oct 21, 2009 | 20.22 | 20.84 | 20.18 | 20.60 | 6,129,993 | +0.27(+1.31%) |
Oct 20, 2009 | 20.27 | 20.35 | 20.26 | 20.33 | 2,493,700 | -0.07(-0.37%) |
Oct 19, 2009 | 20.29 | 20.59 | 20.27 | 20.41 | 2,983,871 | +0.14(+0.70%) |
Oct 16, 2009 | 20.22 | 20.72 | 20.02 | 20.27 | 3,747,608 | -0.08(-0.41%) |
Oct 15, 2009 | 20.14 | 20.37 | 20.09 | 20.35 | 2,528,174 | +0.07(+0.37%) |
Oct 14, 2009 | 20.11 | 20.28 | 20.09 | 20.27 | 2,585,629 | +0.25(+1.24%) |
Oct 13, 2009 | 20.08 | 20.22 | 19.90 | 20.02 | 3,176,861 | -0.13(-0.66%) |
Oct 12, 2009 | 20.27 | 20.30 | 20.02 | 20.16 | 2,412,534 | -0.04(-0.21%) |
Oct 09, 2009 | 20.08 | 20.25 | 19.95 | 20.20 | 2,834,484 | +0.04(+0.21%) |
Oct 08, 2009 | 20.21 | 20.31 | 20.01 | 20.16 | 3,395,484 | +0.14(+0.70%) |
Oct 07, 2009 | 20.10 | 20.31 | 19.85 | 20.02 | 4,566,572 | -0.12(-0.62%) |
Oct 06, 2009 | 19.92 | 20.32 | 19.85 | 20.14 | 5,459,690 | +0.31(+1.55%) |
Oct 05, 2009 | 19.97 | 20.22 | 19.82 | 19.83 | 6,733,117 | -0.07(-0.33%) |
Oct 02, 2009 | 20.36 | 20.52 | 19.88 | 19.90 | 6,880,131 | -0.71(-3.46%) |
Oct 01, 2009 | 21.07 | 21.29 | 20.61 | 20.61 | 35,083,812 | -0.55(-2.59%) |
Sep 30, 2009 | 20.88 | 21.20 | 20.68 | 21.16 | 4,349,100 | +0.09(+0.43%) |
Sep 29, 2009 | 21.27 | 21.34 | 21.04 | 21.07 | 2,816,297 | -0.31(-1.44%) |
Sep 28, 2009 | 21.15 | 21.48 | 21.10 | 21.38 | 2,357,800 | +0.31(+1.46%) |
Sep 25, 2009 | 20.99 | 21.52 | 20.92 | 21.07 | 5,583,605 | +0.08(+0.40%) |
Sep 24, 2009 | 20.93 | 21.00 | 20.73 | 20.99 | 2,895,169 | +0.12(+0.56%) |
Sep 23, 2009 | 20.50 | 21.05 | 20.43 | 20.87 | 5,807,991 | +0.36(+1.74%) |
Sep 22, 2009 | 20.71 | 20.73 | 20.47 | 20.51 | 1,866,606 | -0.17(-0.80%) |
Sep 21, 2009 | 20.59 | 20.78 | 20.40 | 20.68 | 2,267,017 | +0.00(+0.00%) |
Sep 18, 2009 | 20.84 | 20.92 | 20.51 | 20.68 | 2,513,083 | -0.10(-0.48%) |
Sep 17, 2009 | 20.80 | 20.93 | 20.73 | 20.78 | 1,941,616 | +0.25(+1.21%) |
Sep 16, 2009 | 20.60 | 20.84 | 20.46 | 20.53 | 2,050,097 | -0.07(-0.36%) |
Sep 15, 2009 | 20.65 | 20.67 | 20.44 | 20.61 | 2,181,202 | -0.01(-0.04%) |
Sep 14, 2009 | 20.50 | 20.71 | 20.30 | 20.61 | 2,493,852 | +0.02(+0.12%) |
Sep 11, 2009 | 20.19 | 20.75 | 20.14 | 20.59 | 4,126,866 | +0.39(+1.93%) |
Sep 10, 2009 | 20.31 | 20.36 | 20.14 | 20.20 | 3,151,663 | -0.11(-0.53%) |
Sep 09, 2009 | 19.91 | 20.34 | 19.86 | 20.31 | 2,940,439 | +0.41(+2.09%) |
Sep 08, 2009 | 20.12 | 20.12 | 19.74 | 19.89 | 2,144,591 | -0.17(-0.83%) |
Sep 04, 2009 | 20.07 | 20.24 | 19.72 | 20.06 | 4,837,322 | -0.12(-0.62%) |
Sep 03, 2009 | 19.89 | 20.20 | 19.59 | 20.18 | 7,642,104 | +0.34(+1.71%) |
Sep 02, 2009 | 19.88 | 19.99 | 19.76 | 19.84 | 2,107,262 | -0.12(-0.58%) |
Sep 01, 2009 | 20.26 | 20.60 | 19.94 | 19.96 | 1,929,243 | -0.41(-2.04%) |
Aug 31, 2009 | 20.34 | 20.53 | 20.21 | 20.37 | 1,657,309 | -0.13(-0.65%) |
Aug 28, 2009 | 20.78 | 20.78 | 20.43 | 20.51 | 1,666,094 | -0.09(-0.44%) |
Aug 27, 2009 | 20.74 | 20.78 | 20.30 | 20.60 | 2,614,824 | -0.19(-0.92%) |
Aug 26, 2009 | 20.70 | 20.81 | 20.64 | 20.79 | 2,741,917 | +0.07(+0.32%) |
Aug 25, 2009 | 20.80 | 21.00 | 20.66 | 20.72 | 2,916,126 | -0.02(-0.12%) |
Aug 24, 2009 | 20.69 | 20.88 | 20.61 | 20.75 | 3,069,492 | +0.13(+0.64%) |
Aug 21, 2009 | 20.46 | 20.63 | 20.26 | 20.61 | 3,433,514 | +0.35(+1.72%) |
Aug 20, 2009 | 20.55 | 20.64 | 20.12 | 20.27 | 3,646,147 | -0.28(-1.37%) |
Aug 19, 2009 | 20.00 | 20.75 | 20.00 | 20.55 | 5,056,027 | +0.32(+1.56%) |
Aug 18, 2009 | 20.21 | 20.29 | 20.02 | 20.23 | 2,750,325 | +0.37(+1.88%) |
Aug 17, 2009 | 19.97 | 20.29 | 19.79 | 19.86 | 4,702,987 | -0.25(-1.24%) |
Aug 14, 2009 | 20.30 | 20.34 | 19.95 | 20.11 | 3,471,375 | -0.12(-0.57%) |
Aug 13, 2009 | 20.30 | 20.45 | 19.79 | 20.22 | 8,062,895 | -0.06(-0.29%) |
Aug 12, 2009 | 19.90 | 20.47 | 19.83 | 20.28 | 2,599,514 | +0.33(+1.66%) |
Aug 11, 2009 | 19.98 | 20.15 | 19.84 | 19.95 | 2,122,164 | -0.11(-0.54%) |
Aug 10, 2009 | 20.17 | 20.27 | 19.98 | 20.06 | 1,927,457 | -0.22(-1.10%) |
Aug 07, 2009 | 20.41 | 20.43 | 20.09 | 20.28 | 2,118,513 | +0.12(+0.58%) |
Aug 06, 2009 | 20.27 | 20.43 | 20.08 | 20.17 | 3,273,057 | -0.07(-0.37%) |
Aug 05, 2009 | 20.21 | 20.33 | 20.02 | 20.24 | 3,485,864 | +0.04(+0.21%) |
Aug 04, 2009 | 19.20 | 20.20 | 19.20 | 20.20 | 4,504,179 | +0.67(+3.44%) |
Aug 03, 2009 | 19.58 | 19.58 | 19.38 | 19.53 | 5,425,955 | +0.10(+0.51%) |
Jul 31, 2009 | 19.47 | 19.65 | 19.32 | 19.43 | 2,261,316 | -0.08(-0.42%) |
Jul 30, 2009 | 19.49 | 19.70 | 19.31 | 19.51 | 3,300,609 | +0.17(+0.86%) |
Jul 29, 2009 | 18.65 | 19.68 | 18.18 | 19.34 | 9,253,588 | +1.59(+8.97%) |
Jul 28, 2009 | 17.79 | 17.94 | 17.70 | 17.75 | 2,417,091 | -0.12(-0.70%) |
Jul 27, 2009 | 17.74 | 17.88 | 17.60 | 17.88 | 2,223,807 | +0.12(+0.65%) |
Jul 24, 2009 | 17.40 | 17.77 | 17.40 | 17.76 | 291 | +0.17(+0.99%) |
Jul 23, 2009 | 16.95 | 17.68 | 16.86 | 17.59 | 6,156,093 | +0.67(+3.97%) |
Jul 22, 2009 | 17.13 | 17.20 | 16.89 | 16.91 | 2,359,613 | -0.25(-1.45%) |
Jul 21, 2009 | 17.47 | 17.47 | 17.12 | 17.16 | 3,035,272 | -0.26(-1.48%) |
Jul 20, 2009 | 17.18 | 17.49 | 17.15 | 17.42 | 3,657,035 | +0.32(+1.84%) |
Jul 17, 2009 | 17.04 | 17.19 | 16.95 | 17.10 | 2,430,799 | +0.05(+0.29%) |
Jul 16, 2009 | 16.57 | 17.10 | 16.50 | 17.06 | 2,618,637 | +0.42(+2.54%) |
Jul 15, 2009 | 16.56 | 16.72 | 16.33 | 16.63 | 4,140,523 | +0.17(+1.06%) |
Jul 14, 2009 | 16.57 | 16.57 | 16.35 | 16.46 | 2,209,512 | -0.05(-0.30%) |
Jul 13, 2009 | 16.19 | 16.51 | 16.18 | 16.51 | 2,687,816 | +0.35(+2.16%) |
Jul 10, 2009 | 16.18 | 17.42 | 16.07 | 16.16 | 2,517,680 | +0.03(+0.21%) |
Jul 09, 2009 | 16.23 | 16.23 | 16.03 | 16.13 | 1,807,632 | +0.01(+0.05%) |
Jul 08, 2009 | 16.24 | 16.25 | 16.05 | 16.12 | 4,087,569 | -0.09(-0.56%) |
Jul 07, 2009 | 16.76 | 16.76 | 16.20 | 16.21 | 2,354,822 | -0.51(-3.03%) |
Jul 06, 2009 | 16.54 | 16.74 | 16.48 | 16.71 | 3,440,107 | +0.12(+0.70%) |
Jul 02, 2009 | 16.72 | 16.77 | 16.57 | 16.60 | 2,481,871 | -0.28(-1.67%) |
Jul 01, 2009 | 16.64 | 17.02 | 16.49 | 16.88 | 3,574,640 | +0.32(+1.95%) |
Jun 30, 2009 | 16.62 | 16.83 | 16.52 | 16.56 | 3,105,519 | -0.05(-0.30%) |
Jun 29, 2009 | 16.58 | 16.67 | 16.40 | 16.61 | 1,899,734 | +0.05(+0.30%) |
Jun 26, 2009 | 16.57 | 16.64 | 16.48 | 16.56 | 2,370,456 | -0.06(-0.35%) |
Jun 25, 2009 | 16.42 | 16.62 | 16.35 | 16.62 | 2,959,487 | +0.32(+1.93%) |
Jun 24, 2009 | 16.22 | 16.37 | 16.09 | 16.30 | 2,858,935 | +0.20(+1.24%) |
Jun 23, 2009 | 16.18 | 16.37 | 15.89 | 16.10 | 3,752,177 | -0.13(-0.82%) |
Jun 22, 2009 | 16.38 | 16.42 | 16.07 | 16.23 | 4,627,484 | -0.16(-0.96%) |
Jun 19, 2009 | 16.69 | 16.71 | 16.37 | 16.39 | 3,357,283 | -0.11(-0.65%) |
Jun 18, 2009 | 16.57 | 16.57 | 16.29 | 16.50 | 2,164,759 | +0.01(+0.05%) |
Jun 17, 2009 | 16.45 | 16.63 | 16.41 | 16.49 | 1,797,045 | +0.07(+0.45%) |
Jun 16, 2009 | 16.73 | 16.80 | 16.41 | 16.42 | 1,834,472 | -0.26(-1.57%) |
Jun 15, 2009 | 16.51 | 16.77 | 16.51 | 16.68 | 2,662,142 | +0.00(+0.03%) |
Jun 12, 2009 | 16.70 | 16.71 | 16.43 | 16.67 | 1,370,114 | -0.17(-0.99%) |
Jun 11, 2009 | 16.97 | 17.16 | 16.80 | 16.84 | 2,634,330 | -0.16(-0.93%) |
Jun 10, 2009 | 16.91 | 17.01 | 16.77 | 17.00 | 3,340,397 | +0.19(+1.13%) |
Jun 09, 2009 | 16.86 | 16.88 | 16.70 | 16.81 | 2,314,891 | +0.10(+0.60%) |
Jun 08, 2009 | 16.52 | 16.81 | 16.52 | 16.71 | 2,711,405 | -0.05(-0.30%) |
Jun 05, 2009 | 16.81 | 16.94 | 16.71 | 16.76 | 2,681,755 | -0.04(-0.25%) |
Jun 04, 2009 | 16.75 | 16.94 | 16.49 | 16.80 | 2,705,567 | +0.02(+0.15%) |
Jun 03, 2009 | 16.62 | 16.86 | 16.57 | 16.77 | 3,067,405 | +0.11(+0.66%) |
Jun 02, 2009 | 16.54 | 16.81 | 16.52 | 16.66 | 2,394,806 | +0.06(+0.39%) |
Jun 01, 2009 | 16.20 | 16.65 | 16.12 | 16.60 | 4,102,424 | +0.62(+3.89%) |
May 29, 2009 | 15.84 | 15.99 | 15.61 | 15.98 | 3,281,419 | +0.11(+0.68%) |
May 28, 2009 | 15.97 | 16.08 | 15.59 | 15.87 | 3,429,928 | +0.03(+0.21%) |
May 27, 2009 | 15.97 | 16.25 | 15.84 | 15.84 | 2,695,126 | -0.17(-1.09%) |
May 26, 2009 | 15.34 | 16.04 | 15.33 | 16.01 | 3,091,871 | +0.57(+3.71%) |
May 22, 2009 | 15.50 | 15.63 | 15.39 | 15.44 | 1,639,377 | +0.05(+0.32%) |
May 21, 2009 | 15.33 | 15.50 | 15.23 | 15.39 | 3,192,753 | -0.15(-0.96%) |
May 20, 2009 | 15.70 | 15.85 | 15.52 | 15.54 | 2,157,609 | -0.07(-0.42%) |
May 19, 2009 | 15.54 | 15.74 | 15.40 | 15.60 | 2,634,669 | +0.04(+0.27%) |
May 18, 2009 | 15.32 | 15.60 | 15.14 | 15.56 | 3,576,035 | +0.36(+2.35%) |
May 15, 2009 | 15.11 | 15.33 | 14.98 | 15.21 | 2,538,405 | +0.07(+0.49%) |
May 14, 2009 | 14.99 | 15.18 | 14.89 | 15.13 | 2,767,092 | +0.18(+1.22%) |
May 13, 2009 | 15.03 | 15.22 | 14.89 | 14.95 | 2,664,961 | -0.32(-2.07%) |
May 12, 2009 | 15.62 | 15.62 | 14.88 | 15.26 | 5,195,295 | -0.23(-1.50%) |
May 11, 2009 | 15.35 | 15.59 | 15.26 | 15.50 | 3,604,023 | -0.15(-0.95%) |
May 08, 2009 | 15.61 | 16.02 | 15.40 | 15.64 | 6,153,377 | +0.30(+1.95%) |
May 07, 2009 | 15.50 | 15.54 | 15.26 | 15.35 | 5,308,701 | +0.08(+0.54%) |
May 06, 2009 | 15.45 | 15.50 | 15.12 | 15.26 | 6,035,348 | -0.04(-0.27%) |
May 05, 2009 | 14.99 | 15.34 | 14.79 | 15.30 | 8,674,331 | +0.41(+2.79%) |
May 04, 2009 | 14.92 | 14.96 | 14.53 | 14.89 | 5,340,300 | +0.16(+1.07%) |
May 01, 2009 | 14.80 | 14.80 | 14.58 | 14.73 | 4,775,193 | -0.07(-0.50%) |
Apr 30, 2009 | 15.28 | 15.40 | 14.80 | 14.81 | 4,650,029 | -0.41(-2.73%) |
Apr 29, 2009 | 15.60 | 15.68 | 15.01 | 15.22 | 6,859,643 | -0.31(-1.98%) |
Apr 28, 2009 | 15.34 | 15.78 | 15.22 | 15.53 | 3,881,074 | -0.11(-0.69%) |
Apr 27, 2009 | 15.59 | 16.05 | 15.31 | 15.64 | 5,018,590 | -0.17(-1.05%) |
Apr 24, 2009 | 16.12 | 16.12 | 15.67 | 15.80 | 4,651,390 | -0.13(-0.83%) |
Apr 23, 2009 | 15.84 | 16.08 | 15.64 | 15.94 | 4,416,374 | +0.10(+0.63%) |
Apr 22, 2009 | 15.72 | 16.30 | 15.68 | 15.84 | 6,135,468 | -0.07(-0.42%) |
Apr 21, 2009 | 15.63 | 15.99 | 15.55 | 15.90 | 4,508,517 | +0.16(+1.00%) |
Apr 20, 2009 | 16.08 | 16.15 | 15.73 | 15.74 | 4,602,039 | -0.61(-3.75%) |
Apr 17, 2009 | 16.62 | 16.67 | 14.41 | 16.36 | 19,974,432 | -0.17(-1.00%) |
Apr 16, 2009 | 16.23 | 16.59 | 16.08 | 16.52 | 4,698,091 | +0.38(+2.36%) |
Apr 15, 2009 | 16.20 | 16.23 | 15.94 | 16.14 | 5,730,201 | -0.28(-1.72%) |
Apr 14, 2009 | 16.08 | 16.59 | 16.07 | 16.42 | 4,789,855 | +0.25(+1.54%) |
Apr 13, 2009 | 15.94 | 16.27 | 15.94 | 16.18 | 7,048,030 | -0.05(-0.31%) |
Apr 09, 2009 | 16.01 | 16.26 | 15.87 | 16.23 | 8,764,565 | +0.41(+2.62%) |
Apr 08, 2009 | 15.91 | 15.99 | 15.69 | 15.81 | 8,293,986 | +0.01(+0.05%) |
Apr 07, 2009 | 15.01 | 15.98 | 15.01 | 15.80 | 9,691,667 | +0.39(+2.53%) |
Apr 06, 2009 | 14.62 | 15.47 | 14.62 | 15.41 | 9,712,617 | +0.61(+4.15%) |
Apr 03, 2009 | 14.63 | 14.82 | 14.43 | 14.80 | 8,265,789 | +0.12(+0.79%) |
Apr 02, 2009 | 14.34 | 14.76 | 14.09 | 14.68 | 11,763,422 | +0.68(+4.86%) |
Apr 01, 2009 | 14.06 | 14.72 | 13.77 | 14.00 | 27,294,124 | -1.10(-7.25%) |
Mar 31, 2009 | 14.93 | 15.31 | 14.80 | 15.10 | 3,155,553 | +0.32(+2.13%) |
Mar 30, 2009 | 14.53 | 14.83 | 14.38 | 14.78 | 2,680,770 | -0.50(-3.26%) |
Mar 26, 2009 | 15.02 | 15.41 | 14.99 | 15.28 | 2,434,307 | +0.32(+2.16%) |
Mar 25, 2009 | 14.99 | 15.20 | 14.58 | 14.96 | 2,851,022 | +0.22(+1.46%) |
Mar 24, 2009 | 15.16 | 15.29 | 14.74 | 14.74 | 2,622,145 | -0.65(-4.21%) |
Mar 23, 2009 | 14.96 | 15.40 | 14.92 | 15.39 | 3,295,126 | +0.83(+5.70%) |
Mar 20, 2009 | 14.64 | 15.00 | 14.49 | 14.56 | 2,992,467 | -0.13(-0.88%) |
Mar 19, 2009 | 14.56 | 14.92 | 14.61 | 14.69 | 2,157,473 | -0.14(-0.96%) |
Mar 18, 2009 | 14.56 | 14.92 | 14.23 | 14.83 | 2,666,438 | +0.33(+2.27%) |
Mar 17, 2009 | 14.18 | 14.51 | 14.05 | 14.50 | 2,404,303 | +0.37(+2.64%) |
Mar 16, 2009 | 14.20 | 14.43 | 14.08 | 14.13 | 2,960,876 | -0.07(-0.47%) |
Mar 13, 2009 | 13.96 | 14.50 | 13.96 | 14.19 | 0 | +0.11(+0.77%) |
Mar 12, 2009 | 13.51 | 14.12 | 13.31 | 14.09 | 2,767,358 | +0.37(+2.72%) |
Mar 11, 2009 | 13.70 | 13.86 | 13.53 | 13.71 | 2,060,350 | +0.12(+0.85%) |
Mar 10, 2009 | 13.17 | 13.65 | 12.90 | 13.60 | 3,180,351 | +0.72(+5.61%) |
Mar 09, 2009 | 13.60 | 13.63 | 12.79 | 12.87 | 3,417,292 | -0.72(-5.31%) |
Mar 06, 2009 | 13.72 | 13.73 | 13.15 | 13.60 | 0 | -0.02(-0.18%) |
Mar 05, 2009 | 13.62 | 14.08 | 13.50 | 13.62 | 3,321,653 | -0.46(-3.30%) |
Mar 04, 2009 | 14.04 | 14.37 | 13.89 | 14.09 | 4,597,509 | +0.08(+0.59%) |
Mar 02, 2009 | 14.33 | 14.62 | 13.98 | 14.00 | 4,460,523 | -0.51(-3.54%) |
Feb 27, 2009 | 14.20 | 14.62 | 14.20 | 14.52 | 0 | +0.02(+0.17%) |
Feb 26, 2009 | 14.74 | 14.84 | 14.37 | 14.49 | 2,641,109 | -0.04(-0.28%) |
Feb 25, 2009 | 14.67 | 14.80 | 14.26 | 14.53 | 4,301,231 | -0.07(-0.45%) |
Feb 24, 2009 | 14.40 | 14.67 | 14.18 | 14.60 | 3,294,721 | +0.32(+2.21%) |
Feb 23, 2009 | 14.77 | 14.86 | 14.24 | 14.28 | 2,457,953 | -0.34(-2.33%) |
Feb 20, 2009 | 14.30 | 14.77 | 13.16 | 14.62 | 3,328,363 | +0.06(+0.40%) |
Feb 19, 2009 | 14.67 | 15.01 | 14.50 | 14.57 | 2,373,881 | -0.02(-0.11%) |
Feb 18, 2009 | 14.82 | 14.82 | 14.42 | 14.58 | 1,764,134 | -0.10(-0.68%) |
Feb 17, 2009 | 14.57 | 14.96 | 14.10 | 14.68 | 2,924,067 | -0.49(-3.23%) |
Feb 13, 2009 | 15.21 | 15.64 | 15.13 | 15.17 | 2,507,129 | -0.12(-0.76%) |
Feb 12, 2009 | 13.96 | 15.34 | 13.96 | 15.29 | 2,908,533 | +0.14(+0.93%) |
Feb 11, 2009 | 14.69 | 15.65 | 14.31 | 15.15 | 5,294,852 | +1.43(+10.40%) |
Feb 10, 2009 | 14.55 | 14.73 | 13.63 | 13.72 | 3,271,198 | -0.93(-6.34%) |
Feb 09, 2009 | 14.56 | 14.73 | 14.34 | 14.65 | 1,584,420 | +0.09(+0.63%) |
Feb 06, 2009 | 14.10 | 14.64 | 14.10 | 14.56 | 2,705,114 | +0.41(+2.87%) |
Feb 05, 2009 | 13.66 | 14.29 | 13.66 | 14.15 | 2,551,951 | +0.32(+2.28%) |
Feb 04, 2009 | 13.64 | 14.04 | 13.60 | 13.84 | 2,699,717 | +0.22(+1.64%) |
Feb 03, 2009 | 13.41 | 13.69 | 13.23 | 13.61 | 1,809,118 | +0.22(+1.61%) |
Feb 02, 2009 | 13.12 | 13.45 | 12.99 | 13.40 | 2,196,547 | +0.20(+1.51%) |
Jan 30, 2009 | 13.55 | 13.59 | 13.11 | 13.20 | 0 | -0.26(-1.91%) |
Jan 29, 2009 | 13.84 | 13.84 | 13.41 | 13.46 | 1,482,241 | -0.43(-3.11%) |
Jan 28, 2009 | 13.68 | 13.95 | 13.47 | 13.89 | 1,836,752 | +0.53(+3.98%) |
Jan 27, 2009 | 13.30 | 13.41 | 13.18 | 13.36 | 2,174,895 | +0.06(+0.44%) |
Jan 26, 2009 | 13.15 | 13.51 | 13.04 | 13.30 | 2,144,299 | +0.20(+1.52%) |
Jan 23, 2009 | 12.89 | 13.21 | 12.61 | 13.10 | 2,313,109 | -0.06(-0.44%) |
Jan 22, 2009 | 12.96 | 13.29 | 12.96 | 13.16 | 2,764,161 | -0.27(-1.98%) |
Jan 21, 2009 | 13.36 | 13.46 | 13.02 | 13.42 | 2,440,106 | +0.22(+1.70%) |
Jan 20, 2009 | 13.49 | 13.75 | 13.18 | 13.20 | 2,789,958 | -0.44(-3.22%) |
Jan 16, 2009 | 13.94 | 14.03 | 13.46 | 13.64 | 3,518,477 | +0.00(+0.00%) |
Jan 15, 2009 | 13.31 | 13.87 | 13.23 | 13.64 | 3,122,212 | +0.12(+0.86%) |
Jan 14, 2009 | 13.75 | 13.99 | 13.31 | 13.52 | 2,499,641 | -0.46(-3.26%) |
Jan 13, 2009 | 13.46 | 14.12 | 13.43 | 13.98 | 2,469,000 | +0.48(+3.57%) |
Jan 12, 2009 | 13.88 | 14.00 | 13.39 | 13.50 | 1,244,208 | -0.46(-3.27%) |
Jan 09, 2009 | 14.15 | 14.20 | 13.86 | 13.95 | 1,731,585 | -0.28(-1.98%) |
Jan 08, 2009 | 13.81 | 14.31 | 13.81 | 14.23 | 1,904,218 | +0.12(+0.88%) |
Jan 07, 2009 | 13.99 | 14.35 | 13.54 | 14.11 | 3,323,746 | -0.34(-2.35%) |
Jan 06, 2009 | 14.41 | 14.56 | 14.22 | 14.45 | 3,014,019 | +0.22(+1.57%) |
Jan 05, 2009 | 14.04 | 14.27 | 13.84 | 14.23 | 1,886,478 | +0.08(+0.59%) |
Jan 02, 2009 | 13.57 | 14.20 | 13.46 | 14.14 | 0 | +0.65(+4.79%) |
Jan 01, 2009 | 13.21 | 13.57 | 13.01 | 13.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.21 | 13.57 | 13.01 | 13.50 | 1,846,020 | +0.34(+2.59%) |
Dec 30, 2008 | 13.10 | 13.25 | 12.93 | 13.16 | 1,310,272 | +0.12(+0.89%) |
Dec 29, 2008 | 13.31 | 13.37 | 12.85 | 13.04 | 1,139,761 | -0.31(-2.30%) |
Dec 26, 2008 | 13.34 | 13.47 | 13.17 | 13.35 | 441,034 | +0.03(+0.25%) |
Dec 24, 2008 | 13.32 | 13.37 | 13.07 | 13.31 | 339,268 | -0.01(-0.06%) |
Dec 23, 2008 | 13.89 | 13.89 | 13.16 | 13.32 | 1,092,626 | -0.22(-1.65%) |
Dec 22, 2008 | 14.10 | 14.10 | 13.26 | 13.55 | 2,183,246 | -0.51(-3.66%) |
Dec 19, 2008 | 13.84 | 14.30 | 13.78 | 14.06 | 2,543,650 | +0.32(+2.35%) |
Dec 18, 2008 | 13.89 | 14.05 | 13.57 | 13.74 | 2,144,621 | -0.13(-0.96%) |
Dec 17, 2008 | 13.10 | 14.03 | 13.08 | 13.87 | 3,305,699 | +0.51(+3.79%) |
Dec 16, 2008 | 13.18 | 13.44 | 13.07 | 13.36 | 3,514,642 | +0.51(+3.94%) |
Dec 15, 2008 | 13.58 | 13.75 | 12.63 | 12.86 | 2,174,654 | -0.81(-5.95%) |
Dec 12, 2008 | 12.85 | 13.67 | 12.85 | 13.67 | 1,331,724 | +0.41(+3.13%) |
Dec 11, 2008 | 13.48 | 13.88 | 13.18 | 13.26 | 1,452,808 | -0.50(-3.62%) |
Dec 10, 2008 | 13.93 | 13.97 | 13.50 | 13.75 | 2,821,207 | -0.04(-0.30%) |
Dec 09, 2008 | 14.23 | 14.23 | 13.60 | 13.80 | 2,058,984 | -0.31(-2.18%) |
Dec 08, 2008 | 14.22 | 14.27 | 13.89 | 14.10 | 2,518,038 | -0.04(-0.29%) |
Dec 05, 2008 | 13.30 | 14.20 | 12.89 | 14.14 | 2,794,463 | +0.77(+5.77%) |
Dec 04, 2008 | 13.84 | 14.04 | 13.12 | 13.37 | 3,366,354 | -0.69(-4.90%) |
Dec 03, 2008 | 13.53 | 14.18 | 13.36 | 14.06 | 2,026,582 | +0.31(+2.23%) |
Dec 02, 2008 | 13.52 | 14.27 | 13.25 | 13.75 | 3,328,012 | +0.51(+3.88%) |
Dec 01, 2008 | 13.80 | 13.81 | 13.24 | 13.24 | 2,144,127 | -1.01(-7.10%) |
Nov 28, 2008 | 13.92 | 14.30 | 13.92 | 14.25 | 1,002,704 | +0.26(+1.84%) |
Nov 26, 2008 | 12.85 | 14.03 | 12.65 | 13.99 | 1,585,624 | +0.98(+7.52%) |
Nov 25, 2008 | 13.05 | 13.08 | 12.58 | 13.02 | 2,708,951 | +0.28(+2.21%) |
Nov 24, 2008 | 11.68 | 12.99 | 11.46 | 12.73 | 3,397,273 | +1.29(+11.23%) |
Nov 21, 2008 | 11.22 | 11.56 | 9.249 | 11.45 | 9,565,121 | +0.33(+2.98%) |
Nov 20, 2008 | 11.79 | 12.28 | 11.01 | 11.12 | 2,898,726 | -0.86(-7.20%) |
Nov 19, 2008 | 12.79 | 13.19 | 11.95 | 11.98 | 1,921,263 | -0.76(-5.99%) |
Nov 18, 2008 | 12.68 | 13.04 | 12.19 | 12.74 | 2,467,505 | -0.08(-0.65%) |
Nov 17, 2008 | 12.97 | 13.27 | 12.74 | 12.82 | 1,684,601 | -0.32(-2.46%) |
Nov 14, 2008 | 13.65 | 13.94 | 13.11 | 13.15 | 1,786,782 | -0.80(-5.77%) |
Nov 13, 2008 | 12.74 | 13.95 | 12.24 | 13.95 | 2,651,505 | +1.43(+11.39%) |
Nov 12, 2008 | 12.38 | 12.59 | 12.23 | 12.53 | 2,150,503 | -0.12(-0.98%) |
Nov 11, 2008 | 13.20 | 13.29 | 12.50 | 12.65 | 1,130,097 | -0.68(-5.10%) |
Nov 10, 2008 | 13.69 | 13.84 | 13.14 | 13.33 | 1,353,108 | -0.07(-0.56%) |
Nov 07, 2008 | 13.07 | 13.73 | 13.03 | 13.41 | 1,373,463 | +0.50(+3.86%) |
Nov 06, 2008 | 13.27 | 13.48 | 12.76 | 12.91 | 2,395,445 | -0.51(-3.83%) |
Nov 05, 2008 | 13.69 | 14.28 | 13.36 | 13.42 | 1,917,793 | -0.48(-3.46%) |
Nov 04, 2008 | 13.19 | 13.96 | 13.19 | 13.90 | 2,066,959 | +1.08(+8.41%) |