Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.28 | 19.35 | 19.11 | 19.17 | 5,839,333 | -0.07(-0.37%) |
Nov 27, 2009 | 19.05 | 19.31 | 18.96 | 19.24 | 2,651,408 | -0.17(-0.87%) |
Nov 25, 2009 | 19.40 | 19.45 | 19.20 | 19.41 | 3,798,185 | +0.09(+0.48%) |
Nov 24, 2009 | 19.47 | 19.49 | 19.24 | 19.31 | 5,508,157 | -0.18(-0.92%) |
Nov 23, 2009 | 19.67 | 19.67 | 19.44 | 19.49 | 5,724,262 | +0.08(+0.39%) |
Nov 20, 2009 | 19.30 | 19.44 | 19.21 | 19.42 | 6,115,508 | +0.04(+0.22%) |
Nov 19, 2009 | 19.41 | 19.43 | 19.15 | 19.37 | 4,868,835 | -0.14(-0.72%) |
Nov 18, 2009 | 19.63 | 19.64 | 19.31 | 19.51 | 4,986,695 | -0.08(-0.42%) |
Nov 17, 2009 | 19.45 | 19.61 | 19.35 | 19.60 | 5,512,903 | +0.08(+0.42%) |
Nov 16, 2009 | 19.11 | 19.56 | 19.08 | 19.51 | 5,144,660 | +0.34(+1.76%) |
Nov 13, 2009 | 19.13 | 19.34 | 18.93 | 19.18 | 4,706,266 | +0.01(+0.06%) |
Nov 12, 2009 | 19.36 | 19.50 | 19.07 | 19.17 | 5,417,723 | -0.26(-1.32%) |
Nov 11, 2009 | 19.45 | 19.52 | 19.27 | 19.42 | 4,369,651 | +0.09(+0.45%) |
Nov 10, 2009 | 19.51 | 19.54 | 19.18 | 19.33 | 5,479,083 | -0.12(-0.61%) |
Nov 09, 2009 | 19.22 | 19.45 | 19.09 | 19.45 | 6,744,147 | +0.31(+1.62%) |
Nov 06, 2009 | 18.92 | 19.19 | 18.83 | 19.14 | 10,248,439 | +0.23(+1.24%) |
Nov 05, 2009 | 18.51 | 18.93 | 18.48 | 18.91 | 10,098,010 | +0.55(+2.99%) |
Nov 04, 2009 | 18.05 | 18.53 | 18.00 | 18.36 | 15,487,791 | +0.40(+2.21%) |
Nov 03, 2009 | 17.88 | 18.20 | 17.85 | 17.97 | 10,272,294 | -0.03(-0.18%) |
Nov 02, 2009 | 18.07 | 18.31 | 17.81 | 18.00 | 18,766,618 | +0.09(+0.52%) |
Oct 30, 2009 | 18.36 | 18.48 | 17.91 | 17.91 | 15,064,786 | -0.43(-2.34%) |
Oct 29, 2009 | 18.31 | 18.49 | 18.22 | 18.33 | 10,357,299 | +0.13(+0.72%) |
Oct 28, 2009 | 18.39 | 18.61 | 18.17 | 18.20 | 8,082,720 | -0.22(-1.21%) |
Oct 27, 2009 | 18.53 | 18.56 | 18.27 | 18.43 | 9,456,298 | -0.05(-0.26%) |
Oct 26, 2009 | 18.68 | 18.69 | 18.40 | 18.48 | 8,424,392 | -0.16(-0.85%) |
Oct 23, 2009 | 18.68 | 18.70 | 18.56 | 18.63 | 8,273,226 | -0.39(-2.03%) |
Oct 22, 2009 | 18.89 | 19.10 | 18.77 | 19.02 | 8,321,693 | +0.24(+1.30%) |
Oct 21, 2009 | 19.11 | 19.30 | 18.77 | 18.77 | 10,466,417 | -0.31(-1.62%) |
Oct 20, 2009 | 19.14 | 19.17 | 19.05 | 19.08 | 9,234,575 | -0.38(-1.95%) |
Oct 19, 2009 | 19.12 | 19.50 | 19.07 | 19.47 | 7,562,828 | +0.31(+1.62%) |
Oct 16, 2009 | 18.88 | 19.29 | 18.88 | 19.16 | 11,953,968 | -0.06(-0.31%) |
Oct 15, 2009 | 18.83 | 19.26 | 18.79 | 19.22 | 16,363,653 | +0.30(+1.58%) |
Oct 14, 2009 | 19.05 | 19.10 | 18.67 | 18.92 | 11,659,986 | -0.06(-0.32%) |
Oct 13, 2009 | 19.18 | 19.27 | 18.89 | 18.98 | 10,822,144 | -0.23(-1.19%) |
Oct 12, 2009 | 19.25 | 19.30 | 19.04 | 19.20 | 7,125,282 | +0.18(+0.97%) |
Oct 09, 2009 | 18.72 | 19.04 | 18.58 | 19.02 | 9,113,031 | +0.26(+1.39%) |
Oct 08, 2009 | 18.76 | 18.92 | 18.74 | 18.76 | 11,397,403 | +0.08(+0.44%) |
Oct 07, 2009 | 18.91 | 19.08 | 18.40 | 18.68 | 28,776,958 | -0.27(-1.41%) |
Oct 06, 2009 | 18.90 | 19.17 | 18.87 | 18.94 | 19,169,776 | +0.01(+0.03%) |
Oct 05, 2009 | 18.24 | 18.99 | 18.24 | 18.94 | 24,071,830 | +0.92(+5.13%) |
Oct 02, 2009 | 17.82 | 18.14 | 17.76 | 18.01 | 10,579,441 | +0.01(+0.06%) |
Oct 01, 2009 | 18.32 | 18.39 | 17.99 | 18.00 | 14,627,536 | -0.34(-1.87%) |
Sep 30, 2009 | 17.73 | 18.59 | 17.67 | 18.35 | 22,616,284 | +0.53(+2.99%) |
Sep 29, 2009 | 17.83 | 18.01 | 17.76 | 17.81 | 7,469,401 | -0.08(-0.43%) |
Sep 28, 2009 | 17.70 | 17.93 | 17.68 | 17.89 | 7,300,056 | +0.23(+1.29%) |
Sep 25, 2009 | 17.97 | 17.97 | 17.66 | 17.66 | 9,137,274 | -0.34(-1.90%) |
Sep 24, 2009 | 17.98 | 18.08 | 17.75 | 18.00 | 9,327,535 | +0.11(+0.61%) |
Sep 23, 2009 | 18.22 | 18.25 | 17.89 | 17.89 | 7,659,272 | -0.33(-1.79%) |
Sep 22, 2009 | 18.42 | 18.47 | 18.20 | 18.22 | 5,719,805 | -0.15(-0.80%) |
Sep 21, 2009 | 18.50 | 18.67 | 18.33 | 18.37 | 10,797,837 | -0.51(-2.71%) |
Sep 18, 2009 | 18.72 | 18.98 | 18.61 | 18.88 | 9,031,535 | +0.29(+1.58%) |
Sep 17, 2009 | 18.45 | 18.70 | 18.45 | 18.58 | 10,556,455 | +0.30(+1.63%) |
Sep 16, 2009 | 18.31 | 18.54 | 18.25 | 18.29 | 9,910,432 | +0.02(+0.09%) |
Sep 15, 2009 | 18.14 | 18.45 | 18.14 | 18.27 | 11,770,164 | +0.09(+0.48%) |
Sep 14, 2009 | 18.00 | 18.26 | 18.00 | 18.18 | 9,618,102 | +0.03(+0.18%) |
Sep 11, 2009 | 18.22 | 18.24 | 17.85 | 18.15 | 13,437,533 | -0.07(-0.39%) |
Sep 10, 2009 | 18.26 | 18.32 | 18.03 | 18.22 | 11,479,603 | -0.04(-0.21%) |
Sep 09, 2009 | 18.41 | 18.42 | 17.93 | 18.26 | 15,486,592 | -0.32(-1.73%) |
Sep 08, 2009 | 18.65 | 18.72 | 18.46 | 18.58 | 3,503,769 | +0.08(+0.44%) |
Sep 04, 2009 | 18.29 | 18.52 | 18.14 | 18.50 | 3,563,776 | +0.26(+1.40%) |
Sep 03, 2009 | 18.23 | 18.39 | 17.97 | 18.24 | 7,838,499 | +0.11(+0.63%) |
Sep 02, 2009 | 18.26 | 18.32 | 18.09 | 18.13 | 8,473,562 | -0.20(-1.07%) |
Sep 01, 2009 | 18.61 | 18.69 | 18.29 | 18.32 | 8,171,963 | -0.29(-1.55%) |
Aug 31, 2009 | 18.82 | 18.89 | 18.45 | 18.61 | 7,009,452 | -0.36(-1.92%) |
Aug 28, 2009 | 19.01 | 19.12 | 18.89 | 18.98 | 8,030,543 | +0.01(+0.06%) |
Aug 27, 2009 | 19.02 | 19.02 | 18.72 | 18.97 | 4,865,948 | -0.07(-0.37%) |
Aug 26, 2009 | 19.13 | 19.22 | 18.89 | 19.04 | 5,287,267 | -0.08(-0.40%) |
Aug 25, 2009 | 19.27 | 19.54 | 19.01 | 19.11 | 7,049,333 | +0.01(+0.06%) |
Aug 24, 2009 | 19.57 | 19.65 | 19.07 | 19.10 | 5,927,735 | -0.47(-2.42%) |
Aug 21, 2009 | 19.33 | 19.60 | 19.17 | 19.57 | 5,881,844 | +0.40(+2.10%) |
Aug 20, 2009 | 18.99 | 19.19 | 18.96 | 19.17 | 5,378,275 | +0.19(+1.00%) |
Aug 19, 2009 | 18.76 | 19.06 | 18.70 | 18.98 | 4,659,777 | +0.04(+0.20%) |
Aug 18, 2009 | 18.85 | 18.97 | 18.73 | 18.94 | 6,603,813 | +0.33(+1.78%) |
Aug 17, 2009 | 18.69 | 18.81 | 18.51 | 18.61 | 7,162,712 | -0.37(-1.97%) |
Aug 14, 2009 | 19.10 | 19.19 | 18.72 | 18.99 | 5,911,558 | -0.09(-0.46%) |
Aug 13, 2009 | 19.14 | 19.18 | 18.83 | 19.07 | 5,240,003 | -0.05(-0.28%) |
Aug 12, 2009 | 19.04 | 19.43 | 19.04 | 19.13 | 5,647,383 | +0.04(+0.20%) |
Aug 11, 2009 | 19.38 | 19.50 | 18.78 | 19.09 | 14,856,830 | -0.76(-3.83%) |
Aug 10, 2009 | 19.76 | 19.87 | 19.67 | 19.85 | 4,207,354 | -0.02(-0.08%) |
Aug 07, 2009 | 19.77 | 19.93 | 19.61 | 19.87 | 5,833,090 | +0.28(+1.41%) |
Aug 06, 2009 | 19.80 | 19.83 | 19.45 | 19.59 | 9,367,896 | -0.28(-1.39%) |
Aug 05, 2009 | 19.76 | 20.08 | 19.64 | 19.87 | 8,241,508 | +0.22(+1.11%) |
Aug 04, 2009 | 19.35 | 19.78 | 19.31 | 19.65 | 8,740,696 | +0.22(+1.15%) |
Aug 03, 2009 | 19.47 | 19.54 | 19.28 | 19.43 | 9,077,139 | +0.16(+0.82%) |
Jul 31, 2009 | 19.21 | 19.47 | 19.21 | 19.27 | 8,607,476 | +0.09(+0.45%) |
Jul 30, 2009 | 18.91 | 19.27 | 18.72 | 19.18 | 13,335,624 | +0.73(+3.98%) |
Jul 29, 2009 | 18.40 | 18.69 | 18.31 | 18.45 | 10,751,539 | -0.02(-0.12%) |
Jul 28, 2009 | 18.38 | 18.62 | 18.29 | 18.47 | 8,830,353 | +0.04(+0.21%) |
Jul 27, 2009 | 18.38 | 18.51 | 18.17 | 18.43 | 9,945,206 | +0.01(+0.06%) |
Jul 24, 2009 | 18.22 | 18.49 | 18.08 | 18.42 | 10,653,598 | +0.10(+0.56%) |
Jul 23, 2009 | 18.16 | 18.53 | 18.04 | 18.32 | 10,354,879 | +0.02(+0.09%) |
Jul 22, 2009 | 18.08 | 18.58 | 18.08 | 18.30 | 6,973,428 | +0.16(+0.90%) |
Jul 21, 2009 | 18.33 | 18.48 | 18.07 | 18.14 | 8,852,516 | -0.17(-0.95%) |
Jul 20, 2009 | 18.32 | 18.42 | 18.22 | 18.31 | 7,375,239 | +0.05(+0.27%) |
Jul 17, 2009 | 18.28 | 18.47 | 18.13 | 18.26 | 9,443,102 | -0.02(-0.12%) |
Jul 16, 2009 | 18.50 | 18.62 | 18.12 | 18.29 | 18,099,124 | -0.22(-1.17%) |
Jul 15, 2009 | 18.69 | 18.91 | 18.27 | 18.50 | 44,721,252 | -1.18(-6.02%) |
Jul 14, 2009 | 19.54 | 19.92 | 19.27 | 19.69 | 15,271,171 | +0.30(+1.57%) |
Jul 13, 2009 | 19.26 | 19.43 | 19.22 | 19.38 | 8,309,136 | +0.38(+1.97%) |
Jul 10, 2009 | 18.94 | 19.28 | 18.80 | 19.01 | 6,475,276 | -0.01(-0.06%) |
Jul 09, 2009 | 19.19 | 19.22 | 18.81 | 19.02 | 6,517,866 | -0.11(-0.60%) |
Jul 08, 2009 | 18.81 | 19.19 | 18.81 | 19.13 | 11,557,986 | +0.39(+2.06%) |
Jul 07, 2009 | 19.09 | 19.09 | 18.69 | 18.75 | 6,813,241 | -0.19(-1.00%) |
Jul 06, 2009 | 18.53 | 19.09 | 18.50 | 18.94 | 8,268,704 | +0.33(+1.75%) |
Jul 02, 2009 | 18.94 | 18.97 | 18.61 | 18.61 | 8,735,129 | -0.42(-2.20%) |
Jul 01, 2009 | 18.88 | 19.25 | 18.65 | 19.03 | 11,595,488 | +0.91(+5.04%) |
Jun 30, 2009 | 18.14 | 18.32 | 17.96 | 18.12 | 9,282,093 | +0.01(+0.06%) |
Jun 29, 2009 | 18.13 | 18.24 | 17.83 | 18.11 | 6,501,313 | +0.05(+0.27%) |
Jun 26, 2009 | 18.19 | 18.24 | 17.91 | 18.06 | 10,617,314 | -0.22(-1.22%) |
Jun 25, 2009 | 18.09 | 18.42 | 18.01 | 18.28 | 8,752,479 | +0.58(+3.28%) |
Jun 24, 2009 | 18.17 | 18.17 | 17.52 | 17.70 | 11,727,654 | -0.07(-0.37%) |
Jun 23, 2009 | 18.19 | 18.20 | 17.71 | 17.76 | 6,908,737 | -0.38(-2.07%) |
Jun 22, 2009 | 18.57 | 18.65 | 17.96 | 18.14 | 8,564,932 | -0.60(-3.19%) |
Jun 19, 2009 | 18.68 | 18.94 | 18.58 | 18.74 | 8,725,369 | +0.23(+1.23%) |
Jun 18, 2009 | 18.54 | 18.83 | 18.37 | 18.51 | 4,525,018 | +0.03(+0.15%) |
Jun 17, 2009 | 18.40 | 18.70 | 18.26 | 18.48 | 6,670,108 | +0.08(+0.44%) |
Jun 16, 2009 | 18.87 | 18.87 | 18.28 | 18.40 | 5,310,432 | -0.37(-1.97%) |
Jun 15, 2009 | 18.87 | 18.87 | 18.51 | 18.77 | 6,762,851 | -0.26(-1.34%) |
Jun 12, 2009 | 18.52 | 19.05 | 18.47 | 19.02 | 6,950,924 | +0.44(+2.37%) |
Jun 11, 2009 | 18.89 | 19.08 | 18.57 | 18.58 | 6,514,760 | -0.31(-1.64%) |
Jun 10, 2009 | 19.45 | 19.62 | 18.69 | 18.89 | 7,887,754 | -0.46(-2.36%) |
Jun 09, 2009 | 19.45 | 19.66 | 19.22 | 19.35 | 4,304,405 | -0.07(-0.36%) |
Jun 08, 2009 | 19.14 | 19.56 | 19.07 | 19.42 | 6,036,926 | -0.01(-0.06%) |
Jun 05, 2009 | 19.68 | 19.68 | 19.25 | 19.43 | 6,638,254 | -0.03(-0.14%) |
Jun 04, 2009 | 19.87 | 19.91 | 19.33 | 19.46 | 8,725,656 | -0.45(-2.27%) |
Jun 03, 2009 | 19.61 | 19.93 | 19.47 | 19.91 | 6,870,209 | +0.11(+0.55%) |
Jun 02, 2009 | 19.58 | 19.97 | 19.44 | 19.80 | 8,062,815 | +0.30(+1.53%) |
Jun 01, 2009 | 19.01 | 19.54 | 18.94 | 19.50 | 9,568,609 | +0.68(+3.64%) |
May 29, 2009 | 18.64 | 18.82 | 18.32 | 18.82 | 5,335,713 | +0.30(+1.61%) |
May 28, 2009 | 18.54 | 18.88 | 18.14 | 18.52 | 6,323,246 | -0.08(-0.41%) |
May 27, 2009 | 19.02 | 19.14 | 18.54 | 18.60 | 8,441,463 | -0.40(-2.09%) |
May 26, 2009 | 18.48 | 19.19 | 18.40 | 18.99 | 12,490,972 | +0.60(+3.25%) |
May 22, 2009 | 18.23 | 18.69 | 17.98 | 18.39 | 10,445,847 | +0.35(+1.93%) |
May 21, 2009 | 18.18 | 18.32 | 17.90 | 18.05 | 8,411,580 | -0.38(-2.06%) |
May 20, 2009 | 18.79 | 19.02 | 18.34 | 18.43 | 8,503,523 | -0.25(-1.34%) |
May 19, 2009 | 18.75 | 18.86 | 18.43 | 18.68 | 10,436,039 | -0.05(-0.29%) |
May 18, 2009 | 18.23 | 18.75 | 17.97 | 18.73 | 9,567,371 | +0.71(+3.95%) |
May 15, 2009 | 17.48 | 18.30 | 17.48 | 18.02 | 13,704,503 | +0.54(+3.08%) |
May 14, 2009 | 17.24 | 17.80 | 17.24 | 17.48 | 9,830,662 | +0.30(+1.77%) |
May 13, 2009 | 17.66 | 17.69 | 17.14 | 17.18 | 8,095,638 | -0.72(-4.04%) |
May 12, 2009 | 18.44 | 18.48 | 17.75 | 17.90 | 8,395,434 | -0.41(-2.26%) |
May 11, 2009 | 18.23 | 18.53 | 18.10 | 18.31 | 7,705,781 | -0.12(-0.65%) |
May 08, 2009 | 18.64 | 18.72 | 18.05 | 18.43 | 8,400,268 | +0.09(+0.47%) |
May 07, 2009 | 19.30 | 19.38 | 18.28 | 18.35 | 10,962,479 | -0.86(-4.50%) |
May 06, 2009 | 19.29 | 19.29 | 18.60 | 19.21 | 15,050,436 | +0.08(+0.40%) |
May 05, 2009 | 18.36 | 19.22 | 18.36 | 19.13 | 11,683,038 | +0.63(+3.41%) |
May 04, 2009 | 18.41 | 18.52 | 18.37 | 18.50 | 13,571,621 | +0.52(+2.87%) |
May 01, 2009 | 18.14 | 18.31 | 17.86 | 17.99 | 8,239,491 | -0.14(-0.75%) |
Apr 30, 2009 | 18.60 | 18.78 | 18.02 | 18.12 | 9,635,240 | -0.27(-1.45%) |
Apr 29, 2009 | 18.45 | 18.64 | 18.25 | 18.39 | 9,631,114 | +0.02(+0.09%) |
Apr 28, 2009 | 18.23 | 18.67 | 18.23 | 18.37 | 9,815,860 | -0.39(-2.09%) |
Apr 27, 2009 | 18.32 | 19.02 | 18.28 | 18.76 | 10,281,982 | -0.18(-0.97%) |
Apr 24, 2009 | 18.82 | 19.15 | 18.54 | 18.95 | 12,744,691 | +0.19(+1.01%) |
Apr 23, 2009 | 18.35 | 19.13 | 18.23 | 18.76 | 22,384,536 | +1.32(+7.57%) |
Apr 22, 2009 | 17.88 | 17.91 | 17.14 | 17.44 | 14,442,395 | -0.01(-0.06%) |
Apr 21, 2009 | 16.87 | 17.55 | 16.87 | 17.45 | 9,555,604 | +0.42(+2.49%) |
Apr 20, 2009 | 17.34 | 17.34 | 16.97 | 17.03 | 9,274,365 | -0.40(-2.31%) |
Apr 17, 2009 | 17.37 | 17.72 | 17.35 | 17.43 | 11,972,234 | +0.14(+0.79%) |
Apr 16, 2009 | 16.58 | 17.44 | 16.45 | 17.29 | 10,925,369 | +0.85(+5.16%) |
Apr 15, 2009 | 16.30 | 16.59 | 15.90 | 16.44 | 14,845,283 | +0.41(+2.58%) |
Apr 14, 2009 | 16.20 | 16.30 | 16.02 | 16.03 | 11,575,796 | -0.27(-1.63%) |
Apr 13, 2009 | 16.49 | 16.49 | 16.21 | 16.30 | 7,109,933 | -0.16(-0.96%) |
Apr 09, 2009 | 16.38 | 16.55 | 16.29 | 16.45 | 9,549,169 | +0.41(+2.54%) |
Apr 08, 2009 | 15.73 | 16.05 | 15.70 | 16.05 | 6,437,926 | +0.41(+2.61%) |
Apr 07, 2009 | 15.99 | 15.99 | 15.57 | 15.64 | 5,693,125 | -0.58(-3.58%) |
Apr 06, 2009 | 16.17 | 16.38 | 16.06 | 16.22 | 5,882,856 | -0.26(-1.58%) |
Apr 03, 2009 | 16.26 | 16.48 | 16.14 | 16.48 | 7,232,218 | +0.16(+1.00%) |
Apr 02, 2009 | 15.66 | 16.82 | 15.51 | 16.32 | 17,161,068 | +0.94(+6.11%) |
Apr 01, 2009 | 14.76 | 15.42 | 14.72 | 15.38 | 9,456,265 | +0.45(+2.98%) |
Mar 31, 2009 | 15.21 | 15.21 | 14.89 | 14.93 | 11,724,588 | -0.10(-0.65%) |
Mar 30, 2009 | 15.36 | 15.38 | 14.91 | 15.03 | 10,396,408 | -1.20(-7.37%) |
Mar 26, 2009 | 15.61 | 16.24 | 15.43 | 16.23 | 9,819,967 | +0.78(+5.03%) |
Mar 25, 2009 | 15.38 | 15.48 | 14.98 | 15.45 | 7,867,410 | +0.11(+0.71%) |
Mar 24, 2009 | 15.38 | 15.75 | 15.25 | 15.34 | 8,085,017 | -0.20(-1.26%) |
Mar 23, 2009 | 14.99 | 15.55 | 14.97 | 15.54 | 9,288,009 | +1.08(+7.44%) |
Mar 20, 2009 | 14.81 | 14.91 | 14.26 | 14.46 | 9,411,132 | -0.14(-0.97%) |
Mar 19, 2009 | 15.20 | 15.20 | 14.47 | 14.60 | 9,242,305 | -0.41(-2.70%) |
Mar 18, 2009 | 14.81 | 15.14 | 14.63 | 15.01 | 10,963,783 | +0.13(+0.86%) |
Mar 17, 2009 | 14.47 | 14.88 | 14.40 | 14.88 | 7,575,189 | +0.40(+2.74%) |
Mar 16, 2009 | 14.76 | 14.91 | 14.44 | 14.48 | 7,800,975 | -0.18(-1.22%) |
Mar 13, 2009 | 14.57 | 14.71 | 14.35 | 14.66 | 0 | +0.14(+0.94%) |
Mar 12, 2009 | 13.80 | 14.62 | 13.62 | 14.53 | 10,244,959 | +0.72(+5.24%) |
Mar 11, 2009 | 13.62 | 13.93 | 13.30 | 13.80 | 10,194,655 | +0.25(+1.84%) |
Mar 10, 2009 | 13.01 | 13.59 | 12.86 | 13.55 | 10,706,127 | +0.80(+6.26%) |
Mar 09, 2009 | 13.06 | 13.26 | 12.70 | 12.75 | 11,365,883 | -0.56(-4.20%) |
Mar 06, 2009 | 13.42 | 13.53 | 13.03 | 13.31 | 0 | -0.08(-0.61%) |
Mar 05, 2009 | 13.64 | 13.94 | 13.35 | 13.40 | 11,750,178 | -0.58(-4.12%) |
Mar 04, 2009 | 13.60 | 14.18 | 13.54 | 13.97 | 11,130,379 | +0.41(+3.00%) |
Mar 02, 2009 | 13.98 | 14.28 | 13.53 | 13.56 | 12,979,133 | -0.72(-5.02%) |
Feb 27, 2009 | 14.20 | 14.54 | 14.14 | 14.28 | 0 | -0.23(-1.57%) |
Feb 26, 2009 | 15.19 | 15.31 | 14.50 | 14.51 | 9,580,749 | -0.56(-3.71%) |
Feb 25, 2009 | 15.16 | 15.41 | 15.00 | 15.07 | 12,652,182 | -0.20(-1.32%) |
Feb 24, 2009 | 15.01 | 15.41 | 15.01 | 15.27 | 12,644,532 | +0.35(+2.37%) |
Feb 23, 2009 | 15.54 | 15.54 | 14.86 | 14.92 | 10,847,114 | -0.37(-2.42%) |
Feb 20, 2009 | 15.30 | 15.48 | 15.04 | 15.29 | 11,193,561 | -0.27(-1.75%) |
Feb 19, 2009 | 15.79 | 16.11 | 15.48 | 15.56 | 7,381,404 | -0.17(-1.07%) |
Feb 18, 2009 | 15.70 | 15.85 | 15.45 | 15.73 | 9,406,562 | +0.17(+1.08%) |
Feb 17, 2009 | 15.25 | 15.76 | 14.98 | 15.56 | 9,422,946 | -0.28(-1.75%) |
Feb 13, 2009 | 15.97 | 16.14 | 15.81 | 15.84 | 6,033,818 | -0.18(-1.15%) |
Feb 12, 2009 | 15.27 | 16.09 | 15.27 | 16.02 | 9,316,720 | +0.28(+1.76%) |
Feb 11, 2009 | 15.82 | 15.87 | 15.47 | 15.74 | 5,795,463 | +0.04(+0.24%) |
Feb 10, 2009 | 16.27 | 16.46 | 15.61 | 15.70 | 7,719,853 | -0.76(-4.59%) |
Feb 09, 2009 | 16.37 | 16.55 | 15.93 | 16.46 | 6,227,128 | +0.11(+0.70%) |
Feb 06, 2009 | 15.91 | 16.46 | 15.85 | 16.35 | 8,549,911 | +0.43(+2.70%) |
Feb 05, 2009 | 15.23 | 15.98 | 15.05 | 15.92 | 11,435,594 | +0.65(+4.24%) |
Feb 04, 2009 | 15.00 | 15.87 | 15.00 | 15.27 | 9,925,146 | -0.09(-0.60%) |
Feb 03, 2009 | 15.04 | 15.48 | 14.84 | 15.36 | 10,529,768 | +0.38(+2.54%) |
Feb 02, 2009 | 15.34 | 15.35 | 14.92 | 14.98 | 12,457,488 | -0.57(-3.67%) |
Jan 30, 2009 | 16.10 | 16.10 | 15.43 | 15.55 | 0 | -0.51(-3.15%) |
Jan 29, 2009 | 16.26 | 16.47 | 16.00 | 16.06 | 6,776,923 | -0.36(-2.22%) |
Jan 28, 2009 | 16.13 | 16.56 | 15.95 | 16.42 | 8,036,485 | +0.60(+3.78%) |
Jan 27, 2009 | 15.64 | 15.92 | 15.50 | 15.82 | 5,325,384 | +0.27(+1.75%) |
Jan 26, 2009 | 15.84 | 15.89 | 15.01 | 15.55 | 13,651,917 | -0.25(-1.58%) |
Jan 23, 2009 | 16.03 | 16.07 | 15.51 | 15.80 | 6,460,233 | -0.33(-2.02%) |
Jan 22, 2009 | 15.80 | 16.48 | 15.60 | 16.13 | 7,228,017 | +0.30(+1.92%) |
Jan 21, 2009 | 15.83 | 15.94 | 15.37 | 15.82 | 7,564,648 | +0.25(+1.61%) |
Jan 20, 2009 | 16.17 | 16.30 | 15.54 | 15.57 | 7,900,240 | -0.68(-4.18%) |
Jan 16, 2009 | 16.26 | 16.38 | 15.83 | 16.25 | 5,812,866 | +0.20(+1.22%) |
Jan 15, 2009 | 15.55 | 16.30 | 15.37 | 16.06 | 7,386,212 | +0.46(+2.96%) |
Jan 14, 2009 | 15.95 | 15.95 | 15.39 | 15.60 | 6,997,277 | -0.65(-3.98%) |
Jan 13, 2009 | 16.59 | 16.79 | 16.11 | 16.24 | 6,409,347 | -0.34(-2.06%) |
Jan 12, 2009 | 16.57 | 16.81 | 16.39 | 16.59 | 6,689,594 | -0.05(-0.33%) |
Jan 09, 2009 | 17.11 | 17.12 | 16.60 | 16.64 | 6,211,469 | -0.47(-2.76%) |
Jan 08, 2009 | 17.03 | 17.14 | 16.70 | 17.11 | 6,743,969 | -0.08(-0.47%) |
Jan 07, 2009 | 17.54 | 17.73 | 17.07 | 17.19 | 7,073,925 | -0.64(-3.57%) |
Jan 06, 2009 | 17.85 | 18.17 | 17.68 | 17.83 | 6,567,513 | -0.03(-0.18%) |
Jan 05, 2009 | 17.40 | 17.93 | 17.29 | 17.86 | 8,829,987 | +0.47(+2.72%) |
Jan 02, 2009 | 17.29 | 17.46 | 17.07 | 17.39 | 0 | +0.27(+1.59%) |
Jan 01, 2009 | 16.84 | 17.23 | 16.74 | 17.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.84 | 17.23 | 16.74 | 17.12 | 5,358,780 | +0.32(+1.91%) |
Dec 30, 2008 | 16.47 | 16.80 | 16.47 | 16.80 | 5,087,643 | +0.54(+3.34%) |
Dec 29, 2008 | 16.50 | 16.75 | 16.04 | 16.25 | 4,389,628 | -0.20(-1.22%) |
Dec 26, 2008 | 16.51 | 16.69 | 16.28 | 16.45 | 1,724,197 | -0.06(-0.36%) |
Dec 24, 2008 | 16.44 | 16.62 | 16.34 | 16.51 | 1,617,033 | +0.14(+0.86%) |
Dec 23, 2008 | 16.46 | 17.06 | 16.21 | 16.37 | 5,241,551 | -0.05(-0.30%) |
Dec 22, 2008 | 16.45 | 16.68 | 16.09 | 16.42 | 4,522,344 | -0.09(-0.56%) |
Dec 19, 2008 | 16.42 | 16.80 | 16.20 | 16.51 | 9,091,872 | +0.19(+1.17%) |
Dec 18, 2008 | 16.64 | 16.88 | 16.06 | 16.32 | 5,832,911 | -0.27(-1.64%) |
Dec 17, 2008 | 16.03 | 16.83 | 15.99 | 16.60 | 9,290,088 | +0.32(+1.94%) |
Dec 16, 2008 | 15.42 | 16.30 | 15.26 | 16.28 | 9,168,607 | +0.99(+6.51%) |
Dec 15, 2008 | 15.16 | 15.45 | 14.98 | 15.29 | 9,118,064 | +0.15(+0.97%) |
Dec 12, 2008 | 14.94 | 15.32 | 14.67 | 15.14 | 8,714,077 | -0.18(-1.17%) |
Dec 11, 2008 | 16.15 | 16.30 | 15.07 | 15.32 | 9,320,391 | -0.93(-5.75%) |
Dec 10, 2008 | 15.24 | 16.29 | 15.16 | 16.25 | 10,761,255 | +1.01(+6.63%) |
Dec 09, 2008 | 15.70 | 15.70 | 15.03 | 15.24 | 7,117,838 | -0.47(-2.98%) |
Dec 08, 2008 | 16.04 | 16.20 | 15.61 | 15.71 | 8,710,084 | -0.05(-0.31%) |
Dec 05, 2008 | 15.09 | 15.83 | 14.51 | 15.76 | 13,359,602 | +0.70(+4.66%) |
Dec 04, 2008 | 14.51 | 15.34 | 14.45 | 15.06 | 10,433,925 | +0.36(+2.48%) |
Dec 03, 2008 | 14.18 | 14.78 | 13.45 | 14.69 | 8,656,668 | +0.98(+7.17%) |
Dec 02, 2008 | 13.70 | 13.83 | 13.21 | 13.71 | 7,778,683 | +0.14(+1.04%) |