Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.85 | 18.17 | 17.81 | 18.15 | 9,820,027 | +0.36(+2.03%) |
Nov 27, 2009 | 18.02 | 18.02 | 17.70 | 17.79 | 4,857,501 | -0.34(-1.90%) |
Nov 25, 2009 | 18.15 | 18.21 | 18.05 | 18.13 | 8,175,255 | +0.24(+1.32%) |
Nov 24, 2009 | 18.02 | 18.14 | 17.89 | 17.89 | 5,638,443 | -0.07(-0.38%) |
Nov 23, 2009 | 17.88 | 17.98 | 17.85 | 17.96 | 7,968,130 | +0.33(+1.89%) |
Nov 20, 2009 | 17.44 | 17.71 | 17.35 | 17.63 | 8,582,295 | +0.16(+0.90%) |
Nov 19, 2009 | 17.77 | 17.80 | 17.36 | 17.47 | 9,707,459 | -0.38(-2.12%) |
Nov 18, 2009 | 17.99 | 18.05 | 17.81 | 17.85 | 7,759,164 | -0.17(-0.94%) |
Nov 17, 2009 | 18.06 | 18.10 | 17.95 | 18.02 | 5,040,721 | -0.09(-0.50%) |
Nov 16, 2009 | 17.94 | 18.12 | 17.86 | 18.11 | 6,898,093 | +0.28(+1.58%) |
Nov 13, 2009 | 17.67 | 17.87 | 17.61 | 17.83 | 7,458,021 | +0.13(+0.73%) |
Nov 12, 2009 | 17.86 | 17.95 | 17.67 | 17.70 | 6,085,592 | -0.17(-0.98%) |
Nov 11, 2009 | 17.99 | 18.01 | 17.84 | 17.87 | 7,174,501 | -0.01(-0.06%) |
Nov 10, 2009 | 17.86 | 17.94 | 17.70 | 17.88 | 6,170,607 | +0.06(+0.35%) |
Nov 09, 2009 | 17.61 | 17.85 | 17.52 | 17.82 | 8,707,636 | +0.33(+1.87%) |
Nov 06, 2009 | 17.39 | 17.54 | 17.27 | 17.49 | 8,066,345 | -0.17(-0.96%) |
Nov 05, 2009 | 17.46 | 17.70 | 17.33 | 17.66 | 8,245,938 | +0.33(+1.89%) |
Nov 04, 2009 | 17.30 | 17.58 | 17.21 | 17.33 | 7,079,738 | +0.10(+0.59%) |
Nov 03, 2009 | 17.10 | 17.36 | 17.07 | 17.23 | 8,114,791 | +0.10(+0.59%) |
Nov 02, 2009 | 17.04 | 17.53 | 17.04 | 17.13 | 13,190,745 | +0.10(+0.56%) |
Oct 30, 2009 | 17.36 | 17.70 | 17.02 | 17.04 | 14,437,336 | -0.32(-1.82%) |
Oct 29, 2009 | 17.00 | 17.38 | 16.86 | 17.35 | 13,907,328 | +0.63(+3.78%) |
Oct 28, 2009 | 16.97 | 17.10 | 16.68 | 16.72 | 11,078,856 | -0.30(-1.79%) |
Oct 27, 2009 | 17.17 | 17.29 | 17.00 | 17.02 | 5,728,755 | -0.12(-0.72%) |
Oct 26, 2009 | 17.38 | 17.62 | 17.08 | 17.15 | 6,474,560 | -0.22(-1.27%) |
Oct 23, 2009 | 17.42 | 17.46 | 17.28 | 17.37 | 4,256,316 | -0.27(-1.53%) |
Oct 22, 2009 | 17.48 | 17.66 | 17.38 | 17.64 | 4,685,075 | +0.16(+0.90%) |
Oct 21, 2009 | 17.77 | 17.78 | 17.47 | 17.48 | 7,090,383 | -0.15(-0.83%) |
Oct 20, 2009 | 17.54 | 17.66 | 17.50 | 17.63 | 7,493,385 | -0.25(-1.42%) |
Oct 19, 2009 | 17.71 | 17.97 | 17.57 | 17.88 | 8,739,551 | +0.16(+0.92%) |
Oct 16, 2009 | 17.37 | 17.75 | 17.32 | 17.72 | 10,171,733 | +0.27(+1.52%) |
Oct 15, 2009 | 17.17 | 17.49 | 17.10 | 17.45 | 11,775,302 | +0.26(+1.51%) |
Oct 14, 2009 | 17.29 | 17.32 | 17.03 | 17.19 | 12,028,801 | +0.02(+0.13%) |
Oct 13, 2009 | 17.39 | 17.39 | 17.13 | 17.17 | 5,846,251 | -0.21(-1.20%) |
Oct 12, 2009 | 17.39 | 17.48 | 17.26 | 17.38 | 6,083,969 | +0.07(+0.39%) |
Oct 09, 2009 | 17.19 | 17.31 | 17.15 | 17.31 | 7,367,861 | +0.09(+0.52%) |
Oct 08, 2009 | 17.39 | 17.52 | 17.19 | 17.22 | 6,695,369 | -0.10(-0.55%) |
Oct 07, 2009 | 17.39 | 17.39 | 17.20 | 17.32 | 4,032,337 | -0.04(-0.23%) |
Oct 06, 2009 | 17.30 | 17.48 | 17.22 | 17.36 | 6,025,906 | +0.08(+0.46%) |
Oct 05, 2009 | 17.21 | 17.31 | 16.97 | 17.28 | 5,614,109 | +0.16(+0.92%) |
Oct 02, 2009 | 17.32 | 17.35 | 17.10 | 17.12 | 5,762,559 | -0.27(-1.56%) |
Oct 01, 2009 | 17.61 | 17.61 | 17.33 | 17.39 | 7,276,254 | -0.08(-0.45%) |
Sep 30, 2009 | 17.50 | 17.61 | 17.35 | 17.47 | 7,814,584 | -0.03(-0.19%) |
Sep 29, 2009 | 17.64 | 17.64 | 17.39 | 17.50 | 5,572,979 | -0.13(-0.73%) |
Sep 28, 2009 | 17.48 | 17.70 | 17.48 | 17.63 | 4,750,060 | +0.17(+0.96%) |
Sep 25, 2009 | 17.51 | 17.61 | 17.46 | 17.46 | 5,746,127 | -0.07(-0.42%) |
Sep 24, 2009 | 17.72 | 17.80 | 17.52 | 17.54 | 7,927,246 | -0.14(-0.80%) |
Sep 23, 2009 | 17.73 | 18.01 | 17.64 | 17.68 | 14,948,153 | -0.05(-0.29%) |
Sep 22, 2009 | 18.08 | 18.08 | 17.73 | 17.73 | 6,551,879 | -0.28(-1.56%) |
Sep 21, 2009 | 18.04 | 18.11 | 17.86 | 18.01 | 6,175,179 | -0.06(-0.34%) |
Sep 18, 2009 | 17.88 | 18.08 | 17.84 | 18.07 | 8,587,340 | +0.24(+1.36%) |
Sep 17, 2009 | 17.93 | 18.01 | 17.80 | 17.83 | 5,251,248 | +0.09(+0.51%) |
Sep 16, 2009 | 17.80 | 18.01 | 17.66 | 17.74 | 5,087,676 | -0.04(-0.22%) |
Sep 15, 2009 | 17.61 | 17.80 | 17.48 | 17.78 | 6,186,592 | +0.20(+1.12%) |
Sep 14, 2009 | 17.30 | 17.63 | 17.22 | 17.58 | 7,131,089 | +0.28(+1.63%) |
Sep 11, 2009 | 17.35 | 17.44 | 17.27 | 17.30 | 6,154,875 | +0.01(+0.03%) |
Sep 10, 2009 | 17.45 | 17.52 | 17.18 | 17.30 | 4,721,213 | -0.12(-0.71%) |
Sep 09, 2009 | 17.40 | 17.51 | 17.36 | 17.42 | 5,590,709 | +0.02(+0.13%) |
Sep 08, 2009 | 17.55 | 17.55 | 17.36 | 17.40 | 6,616,864 | -0.07(-0.42%) |
Sep 04, 2009 | 17.41 | 17.48 | 17.32 | 17.47 | 2,943,110 | +0.11(+0.62%) |
Sep 03, 2009 | 17.45 | 17.46 | 17.24 | 17.36 | 5,574,968 | +0.01(+0.03%) |
Sep 02, 2009 | 17.48 | 17.57 | 17.29 | 17.36 | 4,966,757 | -0.16(-0.90%) |
Sep 01, 2009 | 17.70 | 17.88 | 17.50 | 17.52 | 7,483,159 | -0.20(-1.15%) |
Aug 31, 2009 | 17.88 | 17.95 | 17.68 | 17.72 | 5,354,764 | -0.24(-1.35%) |
Aug 28, 2009 | 17.95 | 17.97 | 17.70 | 17.96 | 4,704,604 | +0.12(+0.70%) |
Aug 27, 2009 | 17.76 | 17.88 | 17.60 | 17.84 | 4,748,192 | +0.10(+0.57%) |
Aug 26, 2009 | 17.62 | 17.79 | 17.50 | 17.73 | 6,295,777 | +0.11(+0.64%) |
Aug 25, 2009 | 17.83 | 17.94 | 17.61 | 17.62 | 4,979,951 | -0.16(-0.89%) |
Aug 24, 2009 | 17.77 | 17.88 | 17.62 | 17.78 | 3,407,194 | +0.03(+0.16%) |
Aug 21, 2009 | 17.65 | 17.84 | 17.50 | 17.75 | 7,049,408 | +0.17(+0.96%) |
Aug 20, 2009 | 17.28 | 17.59 | 17.23 | 17.58 | 5,709,271 | +0.25(+1.46%) |
Aug 19, 2009 | 17.19 | 17.35 | 17.19 | 17.33 | 4,944,895 | +0.03(+0.20%) |
Aug 18, 2009 | 17.41 | 17.45 | 17.15 | 17.30 | 5,508,101 | -0.04(-0.23%) |
Aug 17, 2009 | 17.35 | 17.54 | 17.28 | 17.33 | 4,802,592 | -0.20(-1.16%) |
Aug 14, 2009 | 17.52 | 17.62 | 17.30 | 17.54 | 4,244,924 | +0.03(+0.16%) |
Aug 13, 2009 | 17.55 | 17.58 | 17.33 | 17.51 | 5,112,131 | -0.05(-0.26%) |
Aug 12, 2009 | 17.52 | 17.67 | 17.30 | 17.55 | 3,888,421 | +0.04(+0.23%) |
Aug 11, 2009 | 17.48 | 17.55 | 17.32 | 17.52 | 3,448,512 | +0.02(+0.13%) |
Aug 10, 2009 | 17.55 | 17.67 | 17.35 | 17.49 | 2,953,576 | -0.09(-0.51%) |
Aug 07, 2009 | 17.39 | 17.73 | 17.34 | 17.58 | 6,434,100 | +0.25(+1.43%) |
Aug 06, 2009 | 17.23 | 17.38 | 17.06 | 17.33 | 7,740,641 | -0.03(-0.19%) |
Aug 05, 2009 | 17.46 | 17.55 | 17.20 | 17.37 | 5,163,985 | -0.05(-0.26%) |
Aug 04, 2009 | 17.44 | 17.58 | 17.35 | 17.41 | 7,602,405 | -0.07(-0.38%) |
Aug 03, 2009 | 17.64 | 17.73 | 17.40 | 17.48 | 5,885,342 | +0.03(+0.15%) |
Jul 31, 2009 | 17.68 | 18.24 | 17.28 | 17.45 | 10,950,398 | +0.17(+1.01%) |
Jul 30, 2009 | 17.30 | 17.48 | 17.16 | 17.28 | 5,593,626 | +0.07(+0.43%) |
Jul 29, 2009 | 17.06 | 17.32 | 16.95 | 17.21 | 5,398,048 | +0.02(+0.10%) |
Jul 28, 2009 | 17.49 | 17.50 | 17.02 | 17.19 | 8,763,521 | -0.37(-2.09%) |
Jul 27, 2009 | 17.40 | 17.58 | 17.33 | 17.55 | 4,406,313 | +0.11(+0.65%) |
Jul 24, 2009 | 16.98 | 17.46 | 16.93 | 17.44 | 1,738 | +0.41(+2.42%) |
Jul 23, 2009 | 16.81 | 17.27 | 16.76 | 17.03 | 16,613,668 | +0.28(+1.65%) |
Jul 22, 2009 | 17.02 | 17.06 | 16.68 | 16.75 | 7,725,082 | -0.29(-1.72%) |
Jul 21, 2009 | 17.04 | 17.05 | 16.76 | 17.05 | 7,363,252 | +0.16(+0.93%) |
Jul 20, 2009 | 16.91 | 16.97 | 16.70 | 16.89 | 6,746,674 | +0.09(+0.54%) |
Jul 17, 2009 | 16.84 | 16.99 | 16.59 | 16.80 | 5,206,782 | -0.08(-0.50%) |
Jul 16, 2009 | 16.70 | 16.96 | 16.39 | 16.88 | 7,306,527 | +0.14(+0.84%) |
Jul 15, 2009 | 16.42 | 16.75 | 16.31 | 16.74 | 5,897,201 | +0.41(+2.48%) |
Jul 14, 2009 | 16.26 | 16.34 | 16.07 | 16.34 | 4,744,933 | +0.13(+0.80%) |
Jul 13, 2009 | 15.92 | 16.22 | 15.85 | 16.21 | 9,215,511 | +0.12(+0.77%) |
Jul 10, 2009 | 16.07 | 16.12 | 15.82 | 16.08 | 6,356,559 | -0.03(-0.21%) |
Jul 09, 2009 | 16.08 | 16.20 | 15.87 | 16.12 | 5,773,993 | +0.15(+0.92%) |
Jul 08, 2009 | 16.20 | 16.31 | 15.82 | 15.97 | 7,089,636 | -0.14(-0.84%) |
Jul 07, 2009 | 16.33 | 16.35 | 16.09 | 16.11 | 7,747,694 | -0.21(-1.31%) |
Jul 06, 2009 | 15.91 | 16.33 | 15.85 | 16.32 | 8,628,766 | +0.38(+2.37%) |
Jul 02, 2009 | 16.21 | 16.27 | 15.90 | 15.94 | 8,531,576 | -0.45(-2.72%) |
Jul 01, 2009 | 16.40 | 16.51 | 16.30 | 16.39 | 7,536,548 | +0.10(+0.62%) |
Jun 30, 2009 | 16.36 | 16.44 | 16.04 | 16.29 | 9,241,536 | -0.08(-0.52%) |
Jun 29, 2009 | 16.13 | 16.39 | 16.04 | 16.37 | 4,894,800 | +0.24(+1.50%) |
Jun 26, 2009 | 16.29 | 16.29 | 16.00 | 16.13 | 9,624,255 | -0.17(-1.07%) |
Jun 25, 2009 | 16.06 | 16.31 | 16.00 | 16.30 | 10,938,158 | +0.21(+1.33%) |
Jun 24, 2009 | 16.08 | 16.32 | 15.94 | 16.09 | 7,468,107 | +0.16(+1.03%) |
Jun 23, 2009 | 16.25 | 16.31 | 15.87 | 15.93 | 8,067,926 | -0.28(-1.74%) |
Jun 22, 2009 | 15.92 | 16.31 | 15.78 | 16.21 | 9,313,313 | +0.21(+1.34%) |
Jun 19, 2009 | 16.17 | 16.17 | 15.91 | 15.99 | 13,026,067 | -0.05(-0.32%) |
Jun 18, 2009 | 15.72 | 16.06 | 15.67 | 16.04 | 7,180,240 | +0.38(+2.41%) |
Jun 17, 2009 | 15.54 | 15.74 | 15.53 | 15.67 | 7,300,238 | +0.07(+0.43%) |
Jun 16, 2009 | 15.44 | 15.72 | 15.41 | 15.60 | 9,859,315 | +0.17(+1.13%) |
Jun 15, 2009 | 15.63 | 15.73 | 15.32 | 15.42 | 6,420,705 | -0.36(-2.29%) |
Jun 12, 2009 | 15.38 | 15.87 | 15.24 | 15.78 | 7,753,174 | +0.31(+2.00%) |
Jun 11, 2009 | 15.16 | 15.60 | 15.15 | 15.47 | 9,548,971 | +0.37(+2.43%) |
Jun 10, 2009 | 14.84 | 15.19 | 14.84 | 15.11 | 20,156,522 | +0.37(+2.52%) |
Jun 09, 2009 | 14.92 | 14.96 | 14.70 | 14.74 | 5,167,636 | -0.13(-0.87%) |
Jun 08, 2009 | 14.81 | 14.97 | 14.69 | 14.87 | 6,243,848 | -0.24(-1.60%) |
Jun 05, 2009 | 14.92 | 15.14 | 14.70 | 15.11 | 9,290,579 | +0.24(+1.59%) |
Jun 04, 2009 | 14.94 | 14.95 | 14.77 | 14.87 | 5,686,805 | +0.03(+0.19%) |
Jun 03, 2009 | 14.89 | 15.11 | 14.66 | 14.84 | 5,766,805 | -0.06(-0.42%) |
Jun 02, 2009 | 15.40 | 15.44 | 14.87 | 14.91 | 11,952,582 | -0.46(-3.01%) |
Jun 01, 2009 | 14.98 | 15.42 | 14.98 | 15.37 | 9,096,570 | +0.52(+3.49%) |
May 29, 2009 | 14.75 | 14.98 | 14.62 | 14.85 | 10,518,771 | +0.14(+0.96%) |
May 28, 2009 | 14.44 | 14.78 | 14.34 | 14.71 | 7,842,470 | +0.38(+2.64%) |
May 27, 2009 | 14.61 | 14.67 | 14.31 | 14.33 | 5,472,286 | -0.24(-1.66%) |
May 26, 2009 | 14.20 | 14.63 | 14.04 | 14.57 | 7,993,462 | +0.39(+2.78%) |
May 22, 2009 | 14.19 | 14.32 | 14.11 | 14.18 | 5,809,840 | +0.06(+0.40%) |
May 21, 2009 | 14.12 | 14.26 | 14.05 | 14.12 | 7,649,239 | -0.05(-0.32%) |
May 20, 2009 | 14.62 | 14.66 | 14.13 | 14.17 | 8,698,384 | -0.38(-2.63%) |
May 19, 2009 | 14.43 | 14.76 | 14.42 | 14.55 | 8,236,238 | +0.16(+1.10%) |
May 18, 2009 | 14.17 | 14.44 | 14.09 | 14.39 | 12,616,138 | +0.33(+2.37%) |
May 15, 2009 | 14.36 | 14.36 | 13.95 | 14.06 | 12,632,416 | -0.43(-2.99%) |
May 14, 2009 | 14.72 | 14.79 | 14.34 | 14.49 | 9,102,727 | -0.18(-1.23%) |
May 13, 2009 | 14.86 | 14.97 | 14.66 | 14.67 | 11,525,863 | -0.34(-2.29%) |
May 12, 2009 | 14.81 | 15.02 | 14.70 | 15.02 | 7,115,931 | +0.30(+2.07%) |
May 11, 2009 | 14.71 | 14.81 | 14.66 | 14.71 | 6,967,170 | -0.03(-0.19%) |
May 08, 2009 | 14.96 | 15.19 | 14.66 | 14.74 | 8,616,897 | -0.05(-0.31%) |
May 07, 2009 | 14.89 | 14.98 | 14.70 | 14.79 | 7,758,641 | +0.03(+0.19%) |
May 06, 2009 | 14.94 | 15.01 | 14.70 | 14.76 | 7,681,432 | -0.30(-1.98%) |
May 05, 2009 | 15.11 | 15.18 | 14.88 | 15.06 | 9,561,033 | -0.03(-0.22%) |
May 04, 2009 | 15.23 | 15.33 | 14.88 | 15.09 | 9,261,176 | -0.10(-0.63%) |
May 01, 2009 | 14.93 | 15.22 | 14.79 | 15.19 | 6,752,164 | +0.32(+2.12%) |
Apr 30, 2009 | 15.03 | 15.16 | 14.72 | 14.87 | 16,574,299 | -0.03(-0.23%) |
Apr 29, 2009 | 14.89 | 15.06 | 14.85 | 14.91 | 8,119,151 | +0.05(+0.34%) |
Apr 28, 2009 | 14.79 | 14.97 | 14.75 | 14.85 | 7,491,338 | +0.02(+0.15%) |
Apr 27, 2009 | 14.70 | 15.01 | 14.60 | 14.83 | 8,607,321 | +0.08(+0.57%) |
Apr 24, 2009 | 15.02 | 15.23 | 14.63 | 14.75 | 9,991,470 | +0.01(+0.08%) |
Apr 23, 2009 | 14.75 | 14.79 | 14.64 | 14.74 | 9,124,015 | -0.01(-0.04%) |
Apr 22, 2009 | 15.00 | 15.00 | 14.72 | 14.74 | 11,246,212 | -0.32(-2.10%) |
Apr 21, 2009 | 15.07 | 15.27 | 14.92 | 15.06 | 8,511,501 | -0.06(-0.37%) |
Apr 20, 2009 | 15.34 | 15.36 | 15.11 | 15.11 | 9,265,490 | -0.29(-1.90%) |
Apr 17, 2009 | 15.29 | 15.45 | 15.11 | 15.41 | 21,979,774 | +0.12(+0.77%) |
Apr 16, 2009 | 15.37 | 15.41 | 14.93 | 15.29 | 15,627,460 | +0.35(+2.34%) |
Apr 15, 2009 | 14.52 | 14.94 | 14.44 | 14.94 | 10,276,801 | +0.36(+2.47%) |
Apr 14, 2009 | 14.69 | 14.76 | 14.46 | 14.58 | 11,956,669 | -0.13(-0.88%) |
Apr 13, 2009 | 14.87 | 14.94 | 14.61 | 14.71 | 8,630,069 | -0.17(-1.17%) |
Apr 09, 2009 | 15.17 | 15.18 | 14.65 | 14.88 | 9,576,865 | -0.05(-0.30%) |
Apr 08, 2009 | 14.84 | 14.96 | 14.72 | 14.93 | 8,711,534 | +0.21(+1.46%) |
Apr 07, 2009 | 14.76 | 14.91 | 14.54 | 14.71 | 12,779,003 | -0.12(-0.84%) |
Apr 06, 2009 | 14.77 | 14.93 | 14.69 | 14.84 | 13,358,426 | +0.01(+0.08%) |
Apr 03, 2009 | 14.99 | 15.08 | 14.61 | 14.83 | 14,470,587 | -0.02(-0.15%) |
Apr 02, 2009 | 14.38 | 15.02 | 14.32 | 14.85 | 98,821,992 | +0.52(+3.66%) |
Apr 01, 2009 | 14.11 | 14.47 | 13.95 | 14.32 | 15,429,073 | +0.08(+0.59%) |
Mar 31, 2009 | 13.64 | 14.59 | 13.53 | 14.24 | 20,231,246 | +0.10(+0.72%) |
Mar 30, 2009 | 14.57 | 14.74 | 13.99 | 14.14 | 12,962,920 | -1.18(-7.73%) |
Mar 26, 2009 | 15.38 | 15.47 | 14.65 | 15.32 | 10,878,018 | +0.03(+0.22%) |
Mar 25, 2009 | 15.48 | 15.59 | 15.07 | 15.29 | 7,471,112 | -0.08(-0.55%) |
Mar 24, 2009 | 15.84 | 15.99 | 15.36 | 15.37 | 8,816,197 | -0.68(-4.21%) |
Mar 23, 2009 | 15.84 | 16.07 | 15.82 | 16.05 | 8,026,436 | +0.51(+3.26%) |
Mar 20, 2009 | 15.86 | 16.06 | 15.50 | 15.54 | 9,529,588 | -0.25(-1.57%) |
Mar 19, 2009 | 15.55 | 15.93 | 15.38 | 15.79 | 9,471,157 | +0.43(+2.79%) |
Mar 18, 2009 | 14.74 | 15.52 | 14.53 | 15.36 | 13,424,727 | +0.57(+3.85%) |
Mar 17, 2009 | 14.70 | 14.79 | 14.46 | 14.79 | 4,953,188 | +0.14(+0.92%) |
Mar 16, 2009 | 14.32 | 14.96 | 14.32 | 14.66 | 6,052,707 | +0.42(+2.97%) |
Mar 13, 2009 | 14.10 | 14.50 | 14.06 | 14.23 | 0 | +0.13(+0.92%) |
Mar 12, 2009 | 13.92 | 14.17 | 13.70 | 14.10 | 5,993,498 | +0.17(+1.25%) |
Mar 11, 2009 | 14.05 | 14.08 | 13.83 | 13.93 | 8,250,550 | +0.00(+0.00%) |
Mar 10, 2009 | 13.90 | 13.96 | 13.72 | 13.93 | 8,505,455 | +0.24(+1.77%) |
Mar 09, 2009 | 13.87 | 13.99 | 13.57 | 13.69 | 6,920,682 | -0.30(-2.14%) |
Mar 06, 2009 | 14.52 | 14.52 | 13.60 | 13.99 | 0 | -0.03(-0.24%) |
Mar 05, 2009 | 14.41 | 14.41 | 13.64 | 14.02 | 9,004,918 | -0.44(-3.04%) |
Mar 04, 2009 | 14.48 | 14.66 | 14.25 | 14.46 | 7,783,873 | -0.75(-4.93%) |
Mar 02, 2009 | 15.58 | 15.91 | 15.15 | 15.21 | 7,308,712 | -0.60(-3.81%) |
Feb 27, 2009 | 16.12 | 16.33 | 15.62 | 15.81 | 0 | -0.41(-2.50%) |
Feb 26, 2009 | 16.74 | 16.88 | 16.18 | 16.22 | 5,448,427 | -0.32(-1.94%) |
Feb 25, 2009 | 16.53 | 16.74 | 16.41 | 16.54 | 4,312,859 | -0.14(-0.81%) |
Feb 24, 2009 | 16.11 | 16.76 | 16.03 | 16.68 | 5,351,659 | +0.67(+4.15%) |
Feb 23, 2009 | 16.66 | 16.74 | 15.95 | 16.01 | 5,659,845 | -0.60(-3.60%) |
Feb 20, 2009 | 16.72 | 17.10 | 16.35 | 16.61 | 5,115,100 | -0.37(-2.16%) |
Feb 19, 2009 | 16.80 | 17.17 | 16.77 | 16.97 | 4,429,040 | +0.17(+1.04%) |
Feb 18, 2009 | 17.02 | 17.02 | 16.68 | 16.80 | 4,671,238 | -0.14(-0.83%) |
Feb 17, 2009 | 17.49 | 17.57 | 16.92 | 16.94 | 5,187,534 | -0.99(-5.53%) |
Feb 13, 2009 | 17.74 | 18.16 | 17.72 | 17.93 | 4,254,047 | +0.21(+1.18%) |
Feb 12, 2009 | 17.59 | 17.75 | 17.31 | 17.72 | 4,078,478 | -0.13(-0.73%) |
Feb 11, 2009 | 18.02 | 18.14 | 17.68 | 17.85 | 3,174,530 | -0.11(-0.60%) |
Feb 10, 2009 | 18.45 | 18.65 | 17.86 | 17.96 | 4,615,758 | -0.61(-3.28%) |
Feb 09, 2009 | 18.64 | 18.72 | 18.25 | 18.57 | 3,724,327 | -0.16(-0.84%) |
Feb 06, 2009 | 18.81 | 19.00 | 18.60 | 18.73 | 6,737,320 | -0.23(-1.22%) |
Feb 05, 2009 | 18.51 | 19.10 | 18.37 | 18.96 | 6,272,503 | +0.43(+2.31%) |
Feb 04, 2009 | 18.44 | 18.68 | 18.36 | 18.53 | 5,291,588 | +0.19(+1.05%) |
Feb 03, 2009 | 18.32 | 18.45 | 17.94 | 18.34 | 5,797,158 | +0.08(+0.46%) |
Feb 02, 2009 | 17.50 | 18.34 | 17.43 | 18.25 | 8,328,811 | +0.58(+3.29%) |
Jan 30, 2009 | 18.52 | 18.56 | 17.59 | 17.67 | 0 | -0.76(-4.13%) |
Jan 29, 2009 | 17.76 | 18.77 | 17.76 | 18.43 | 7,693,918 | +0.53(+2.96%) |
Jan 28, 2009 | 17.98 | 18.08 | 17.63 | 17.90 | 11,522,069 | -0.25(-1.37%) |
Jan 27, 2009 | 18.45 | 18.47 | 18.02 | 18.15 | 5,425,159 | -0.17(-0.95%) |
Jan 26, 2009 | 18.00 | 18.54 | 18.00 | 18.33 | 6,298,336 | +0.32(+1.78%) |
Jan 23, 2009 | 17.70 | 18.08 | 17.59 | 18.01 | 4,894,713 | +0.05(+0.28%) |
Jan 22, 2009 | 18.00 | 18.38 | 17.81 | 17.95 | 6,189,384 | -0.28(-1.51%) |
Jan 21, 2009 | 18.20 | 18.29 | 17.79 | 18.23 | 6,060,115 | +0.29(+1.60%) |
Jan 20, 2009 | 18.28 | 18.52 | 17.90 | 17.94 | 5,453,382 | -0.38(-2.06%) |
Jan 16, 2009 | 18.10 | 18.41 | 18.01 | 18.32 | 6,427,806 | +0.42(+2.33%) |
Jan 15, 2009 | 17.94 | 17.94 | 17.55 | 17.90 | 5,226,144 | +0.11(+0.60%) |
Jan 14, 2009 | 17.83 | 17.86 | 17.41 | 17.80 | 4,647,887 | -0.32(-1.74%) |
Jan 13, 2009 | 18.43 | 18.56 | 17.90 | 18.11 | 4,701,065 | -0.37(-2.01%) |
Jan 12, 2009 | 18.44 | 18.61 | 18.29 | 18.48 | 3,300,214 | +0.10(+0.55%) |
Jan 09, 2009 | 18.76 | 18.85 | 18.35 | 18.38 | 3,513,743 | -0.38(-2.01%) |
Jan 08, 2009 | 18.44 | 18.78 | 18.41 | 18.76 | 5,002,188 | +0.30(+1.62%) |
Jan 07, 2009 | 18.46 | 18.70 | 18.36 | 18.46 | 4,044,823 | -0.20(-1.09%) |
Jan 06, 2009 | 19.09 | 19.28 | 18.51 | 18.67 | 5,557,715 | -0.33(-1.72%) |
Jan 05, 2009 | 19.26 | 19.36 | 18.77 | 18.99 | 6,167,350 | -0.17(-0.91%) |
Jan 02, 2009 | 18.88 | 19.25 | 18.68 | 19.17 | 0 | +0.41(+2.16%) |
Jan 01, 2009 | 18.24 | 18.81 | 18.15 | 18.76 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.24 | 18.81 | 18.15 | 18.76 | 4,558,821 | +0.69(+3.84%) |
Dec 30, 2008 | 18.06 | 18.23 | 17.90 | 18.07 | 5,502,937 | +0.07(+0.41%) |
Dec 29, 2008 | 18.08 | 18.17 | 17.71 | 17.99 | 3,989,852 | -0.09(-0.50%) |
Dec 26, 2008 | 18.03 | 18.21 | 18.01 | 18.08 | 2,295,135 | +0.16(+0.91%) |
Dec 24, 2008 | 17.87 | 18.06 | 17.82 | 17.92 | 2,318,506 | +0.11(+0.63%) |
Dec 23, 2008 | 18.31 | 18.32 | 17.73 | 17.81 | 5,479,060 | -0.42(-2.29%) |
Dec 22, 2008 | 18.02 | 18.27 | 17.92 | 18.23 | 6,285,289 | +0.24(+1.32%) |
Dec 19, 2008 | 17.76 | 18.36 | 17.74 | 17.99 | 14,716,584 | +0.28(+1.56%) |
Dec 18, 2008 | 17.05 | 17.81 | 17.00 | 17.71 | 9,952,830 | +0.69(+4.04%) |
Dec 17, 2008 | 17.04 | 17.16 | 16.75 | 17.02 | 5,772,581 | -0.03(-0.20%) |
Dec 16, 2008 | 16.54 | 17.14 | 16.47 | 17.06 | 7,204,711 | +0.59(+3.56%) |
Dec 15, 2008 | 16.88 | 16.91 | 16.35 | 16.47 | 4,498,940 | -0.34(-2.05%) |
Dec 12, 2008 | 16.63 | 16.91 | 16.40 | 16.82 | 0 | -0.08(-0.47%) |
Dec 11, 2008 | 16.87 | 17.47 | 16.76 | 16.89 | 6,684,758 | -0.07(-0.40%) |
Dec 10, 2008 | 16.59 | 17.05 | 16.58 | 16.96 | 4,797,912 | +0.49(+2.98%) |
Dec 09, 2008 | 16.39 | 16.77 | 16.35 | 16.47 | 4,197,760 | -0.16(-0.98%) |
Dec 08, 2008 | 17.19 | 17.19 | 16.33 | 16.64 | 6,809,154 | -0.23(-1.34%) |
Dec 05, 2008 | 16.16 | 16.93 | 15.78 | 16.86 | 5,330,272 | +0.57(+3.49%) |
Dec 04, 2008 | 16.73 | 17.00 | 16.01 | 16.29 | 4,485,537 | -0.73(-4.27%) |
Dec 03, 2008 | 16.51 | 17.10 | 16.22 | 17.02 | 6,887,799 | +0.59(+3.60%) |
Dec 02, 2008 | 17.18 | 17.26 | 15.98 | 16.43 | 13,307,747 | -0.72(-4.21%) |