Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.64 | 16.74 | 16.39 | 16.54 | 5,701,155 | -0.12(-0.71%) |
Nov 27, 2009 | 16.79 | 16.86 | 16.61 | 16.66 | 3,194,986 | -0.49(-2.86%) |
Nov 25, 2009 | 16.77 | 17.19 | 16.77 | 17.15 | 6,300,714 | +0.44(+2.64%) |
Nov 24, 2009 | 16.81 | 16.99 | 16.64 | 16.71 | 7,698,701 | -0.19(-1.10%) |
Nov 23, 2009 | 17.10 | 17.20 | 16.82 | 16.89 | 5,662,562 | -0.05(-0.29%) |
Nov 20, 2009 | 16.88 | 17.19 | 16.80 | 16.94 | 6,590,288 | -0.13(-0.75%) |
Nov 19, 2009 | 17.28 | 17.43 | 16.96 | 17.07 | 6,737,864 | -0.23(-1.36%) |
Nov 18, 2009 | 17.49 | 17.61 | 17.25 | 17.30 | 5,856,981 | -0.18(-1.01%) |
Nov 17, 2009 | 17.73 | 17.79 | 17.21 | 17.48 | 10,417,500 | -0.20(-1.11%) |
Nov 16, 2009 | 17.69 | 17.94 | 17.64 | 17.68 | 7,997,007 | -0.11(-0.61%) |
Nov 13, 2009 | 17.85 | 18.01 | 17.68 | 17.78 | 7,397,347 | -0.06(-0.33%) |
Nov 12, 2009 | 18.11 | 18.12 | 17.79 | 17.84 | 10,292,776 | -0.23(-1.25%) |
Nov 11, 2009 | 17.99 | 18.12 | 17.80 | 18.07 | 7,956,971 | +0.16(+0.87%) |
Nov 10, 2009 | 17.95 | 18.07 | 17.40 | 17.91 | 21,298,730 | -1.21(-6.35%) |
Nov 09, 2009 | 18.94 | 19.27 | 18.68 | 19.13 | 13,734,548 | +0.52(+2.79%) |
Nov 06, 2009 | 17.87 | 18.73 | 17.78 | 18.61 | 11,261,231 | +0.82(+4.63%) |
Nov 05, 2009 | 17.60 | 18.03 | 17.57 | 17.78 | 5,851,980 | +0.42(+2.43%) |
Nov 04, 2009 | 17.42 | 17.75 | 17.33 | 17.36 | 11,214,822 | -0.04(-0.22%) |
Nov 03, 2009 | 17.50 | 17.68 | 17.21 | 17.40 | 17,815,620 | -0.24(-1.33%) |
Nov 02, 2009 | 17.87 | 18.02 | 17.53 | 17.64 | 14,248,022 | -0.23(-1.26%) |
Oct 30, 2009 | 18.28 | 18.54 | 17.75 | 17.86 | 10,543,225 | -0.45(-2.46%) |
Oct 29, 2009 | 18.31 | 18.42 | 18.04 | 18.31 | 4,423,028 | +0.18(+0.97%) |
Oct 28, 2009 | 18.56 | 18.57 | 18.06 | 18.14 | 8,846,710 | -0.42(-2.27%) |
Oct 27, 2009 | 19.07 | 19.32 | 18.40 | 18.56 | 10,014,283 | -0.51(-2.67%) |
Oct 26, 2009 | 19.30 | 19.56 | 19.00 | 19.07 | 4,860,186 | -0.23(-1.22%) |
Oct 23, 2009 | 19.31 | 19.93 | 19.13 | 19.30 | 4,947,391 | -0.24(-1.25%) |
Oct 22, 2009 | 19.31 | 19.55 | 18.91 | 19.55 | 8,579,823 | +0.23(+1.17%) |
Oct 21, 2009 | 19.40 | 19.85 | 19.28 | 19.32 | 7,069,560 | -0.23(-1.20%) |
Oct 20, 2009 | 19.41 | 20.17 | 19.33 | 19.56 | 10,597,213 | -0.84(-4.13%) |
Oct 19, 2009 | 20.24 | 20.56 | 20.11 | 20.40 | 4,061,461 | +0.26(+1.31%) |
Oct 16, 2009 | 19.75 | 20.31 | 19.70 | 20.13 | 6,285,579 | +0.21(+1.03%) |
Oct 15, 2009 | 20.24 | 20.61 | 19.75 | 19.93 | 10,655,746 | -0.55(-2.68%) |
Oct 14, 2009 | 20.50 | 20.61 | 20.37 | 20.48 | 5,477,548 | +0.14(+0.67%) |
Oct 13, 2009 | 19.98 | 20.57 | 19.94 | 20.34 | 6,144,268 | +0.19(+0.92%) |
Oct 12, 2009 | 20.34 | 20.42 | 19.93 | 20.15 | 6,080,922 | +0.17(+0.83%) |
Oct 09, 2009 | 20.18 | 20.27 | 19.66 | 19.99 | 6,443,374 | -0.22(-1.07%) |
Oct 08, 2009 | 19.67 | 20.26 | 19.37 | 20.20 | 10,679,614 | +0.62(+3.15%) |
Oct 07, 2009 | 18.90 | 19.72 | 18.86 | 19.59 | 9,500,051 | +0.76(+4.06%) |
Oct 06, 2009 | 18.51 | 18.87 | 18.34 | 18.82 | 8,366,171 | +0.54(+2.95%) |
Oct 05, 2009 | 18.05 | 18.54 | 17.96 | 18.28 | 6,209,794 | +0.34(+1.91%) |
Oct 02, 2009 | 17.94 | 18.30 | 17.87 | 17.94 | 8,286,804 | -0.14(-0.76%) |
Oct 01, 2009 | 18.64 | 18.70 | 18.08 | 18.08 | 6,271,780 | -0.58(-3.10%) |
Sep 30, 2009 | 18.90 | 19.07 | 18.54 | 18.66 | 6,943,845 | -0.09(-0.47%) |
Sep 29, 2009 | 18.99 | 19.13 | 18.70 | 18.74 | 7,050,754 | -0.14(-0.73%) |
Sep 28, 2009 | 19.15 | 19.39 | 18.80 | 18.88 | 7,456,333 | -0.18(-0.93%) |
Sep 25, 2009 | 18.87 | 19.20 | 18.70 | 19.06 | 8,987,324 | +0.17(+0.88%) |
Sep 24, 2009 | 18.84 | 19.04 | 18.62 | 18.89 | 12,061,510 | -0.53(-2.72%) |
Sep 23, 2009 | 18.17 | 19.91 | 18.17 | 19.42 | 29,787,376 | +1.28(+7.07%) |
Sep 22, 2009 | 18.01 | 18.28 | 17.88 | 18.14 | 6,752,699 | +0.18(+0.98%) |
Sep 21, 2009 | 18.17 | 18.71 | 17.90 | 17.96 | 7,464,495 | -0.36(-1.98%) |
Sep 18, 2009 | 18.42 | 18.54 | 18.05 | 18.32 | 6,649,256 | -0.03(-0.16%) |
Sep 17, 2009 | 18.55 | 18.80 | 18.19 | 18.35 | 6,821,946 | -0.11(-0.58%) |
Sep 16, 2009 | 18.02 | 18.62 | 17.83 | 18.46 | 15,506,123 | +0.78(+4.43%) |
Sep 15, 2009 | 17.90 | 17.93 | 17.35 | 17.68 | 16,182,934 | -0.06(-0.33%) |
Sep 14, 2009 | 17.94 | 18.05 | 17.62 | 17.74 | 9,156,409 | -0.07(-0.39%) |
Sep 11, 2009 | 17.55 | 17.94 | 17.31 | 17.80 | 14,620,583 | +0.13(+0.72%) |
Sep 10, 2009 | 17.76 | 17.96 | 17.58 | 17.68 | 15,602,113 | -0.47(-2.59%) |
Sep 09, 2009 | 18.56 | 18.61 | 18.02 | 18.15 | 8,761,613 | -0.39(-2.11%) |
Sep 08, 2009 | 18.51 | 18.63 | 18.17 | 18.54 | 7,017,037 | +0.41(+2.27%) |
Sep 04, 2009 | 18.13 | 18.14 | 17.74 | 18.13 | 3,776,727 | +0.41(+2.32%) |
Sep 03, 2009 | 18.28 | 18.28 | 17.58 | 17.72 | 5,570,759 | -0.12(-0.66%) |
Sep 02, 2009 | 17.72 | 17.91 | 17.33 | 17.83 | 9,745,629 | +0.38(+2.19%) |
Sep 01, 2009 | 17.75 | 18.17 | 17.37 | 17.45 | 10,237,442 | -0.39(-2.20%) |
Aug 31, 2009 | 17.93 | 18.12 | 17.66 | 17.84 | 10,556,989 | -0.53(-2.88%) |
Aug 28, 2009 | 18.73 | 18.80 | 18.22 | 18.37 | 9,666,495 | -0.23(-1.26%) |
Aug 27, 2009 | 18.61 | 18.77 | 18.27 | 18.61 | 4,967,240 | -0.10(-0.52%) |
Aug 26, 2009 | 18.53 | 18.80 | 18.41 | 18.70 | 5,461,813 | +0.24(+1.33%) |
Aug 25, 2009 | 18.98 | 19.16 | 18.31 | 18.46 | 9,339,694 | -0.59(-3.08%) |
Aug 24, 2009 | 19.04 | 19.34 | 18.74 | 19.05 | 5,754,885 | +0.01(+0.05%) |
Aug 21, 2009 | 19.07 | 19.37 | 18.70 | 19.04 | 5,531,483 | +0.19(+0.99%) |
Aug 20, 2009 | 18.58 | 18.96 | 18.56 | 18.85 | 7,233,008 | +0.16(+0.84%) |
Aug 19, 2009 | 19.11 | 19.19 | 18.23 | 18.70 | 16,554,352 | -0.40(-2.10%) |
Aug 18, 2009 | 19.19 | 19.50 | 18.85 | 19.10 | 17,772,910 | -0.07(-0.36%) |
Aug 17, 2009 | 20.45 | 20.45 | 19.16 | 19.17 | 13,358,949 | -1.68(-8.08%) |
Aug 14, 2009 | 20.50 | 21.08 | 20.47 | 20.85 | 7,568,052 | +0.23(+1.14%) |
Aug 13, 2009 | 20.90 | 20.90 | 20.29 | 20.61 | 5,208,366 | -0.05(-0.24%) |
Aug 12, 2009 | 19.96 | 20.91 | 19.96 | 20.66 | 9,099,628 | +0.74(+3.74%) |
Aug 11, 2009 | 20.18 | 20.39 | 19.78 | 19.92 | 6,834,893 | -0.39(-1.93%) |
Aug 10, 2009 | 20.15 | 20.42 | 20.13 | 20.31 | 5,783,653 | +0.03(+0.14%) |
Aug 07, 2009 | 20.48 | 20.57 | 20.08 | 20.28 | 9,966,357 | +0.02(+0.10%) |
Aug 06, 2009 | 20.07 | 20.34 | 19.83 | 20.26 | 9,346,965 | +0.28(+1.42%) |
Aug 05, 2009 | 20.79 | 20.97 | 19.66 | 19.98 | 22,928,612 | -1.46(-6.81%) |
Aug 04, 2009 | 21.12 | 21.68 | 20.91 | 21.44 | 13,298,458 | +0.33(+1.58%) |
Aug 03, 2009 | 21.14 | 21.45 | 20.70 | 21.10 | 7,048,249 | +0.08(+0.37%) |
Jul 31, 2009 | 20.59 | 21.32 | 20.59 | 21.03 | 7,276,175 | +0.33(+1.61%) |
Jul 30, 2009 | 20.80 | 21.18 | 20.46 | 20.69 | 6,516,659 | +0.37(+1.83%) |
Jul 29, 2009 | 20.45 | 20.64 | 20.22 | 20.32 | 4,653,491 | -0.34(-1.66%) |
Jul 28, 2009 | 20.34 | 20.69 | 20.17 | 20.66 | 5,778,199 | +0.36(+1.78%) |
Jul 27, 2009 | 21.00 | 21.05 | 20.07 | 20.30 | 9,529,139 | -0.42(-2.03%) |
Jul 24, 2009 | 21.14 | 21.14 | 20.42 | 20.72 | 8,548,067 | -0.50(-2.35%) |
Jul 23, 2009 | 21.14 | 21.66 | 21.08 | 21.22 | 7,924,761 | -0.15(-0.69%) |
Jul 22, 2009 | 21.31 | 21.66 | 21.14 | 21.37 | 5,371,089 | -0.16(-0.73%) |
Jul 21, 2009 | 21.11 | 21.54 | 20.95 | 21.53 | 7,324,224 | +0.55(+2.61%) |
Jul 20, 2009 | 20.40 | 20.99 | 20.30 | 20.98 | 6,241,434 | +0.48(+2.34%) |
Jul 17, 2009 | 21.10 | 21.10 | 20.36 | 20.50 | 8,241,045 | -0.51(-2.42%) |
Jul 16, 2009 | 20.83 | 21.07 | 20.60 | 21.01 | 5,846,523 | +0.05(+0.23%) |
Jul 15, 2009 | 20.87 | 21.16 | 20.70 | 20.96 | 7,084,807 | +0.23(+1.09%) |
Jul 14, 2009 | 20.75 | 21.04 | 20.59 | 20.73 | 5,011,254 | -0.30(-1.44%) |
Jul 13, 2009 | 20.74 | 21.09 | 20.15 | 21.04 | 5,884,277 | +0.50(+2.43%) |
Jul 10, 2009 | 20.22 | 20.73 | 20.22 | 20.54 | 4,926,342 | +0.16(+0.77%) |
Jul 09, 2009 | 20.35 | 20.61 | 20.24 | 20.38 | 5,956,731 | +0.54(+2.71%) |
Jul 08, 2009 | 19.91 | 20.21 | 19.55 | 19.84 | 6,289,645 | +0.01(+0.05%) |
Jul 07, 2009 | 20.61 | 20.91 | 19.83 | 19.83 | 5,964,589 | -0.89(-4.30%) |
Jul 06, 2009 | 21.02 | 21.31 | 20.47 | 20.72 | 3,809,485 | -0.23(-1.12%) |
Jul 02, 2009 | 21.42 | 21.49 | 20.59 | 20.96 | 6,286,124 | -0.53(-2.46%) |
Jul 01, 2009 | 21.53 | 21.96 | 21.30 | 21.49 | 5,601,981 | +0.22(+1.01%) |
Jun 30, 2009 | 21.23 | 21.63 | 20.90 | 21.27 | 11,782,664 | +0.89(+4.37%) |
Jun 29, 2009 | 20.48 | 20.69 | 20.15 | 20.38 | 3,609,896 | -0.09(-0.43%) |
Jun 26, 2009 | 20.45 | 20.92 | 20.38 | 20.47 | 5,518,629 | -0.15(-0.71%) |
Jun 25, 2009 | 20.32 | 20.61 | 19.94 | 20.61 | 5,990,194 | +0.11(+0.53%) |
Jun 24, 2009 | 19.68 | 20.62 | 19.68 | 20.51 | 7,098,326 | +0.51(+2.55%) |
Jun 23, 2009 | 19.58 | 20.07 | 19.44 | 20.00 | 10,674,389 | +0.44(+2.25%) |
Jun 22, 2009 | 20.01 | 20.12 | 19.50 | 19.56 | 6,373,888 | -0.73(-3.62%) |
Jun 19, 2009 | 20.04 | 20.48 | 20.04 | 20.29 | 7,878,613 | +0.20(+0.97%) |
Jun 18, 2009 | 20.36 | 20.46 | 19.82 | 20.10 | 6,342,385 | -0.30(-1.49%) |
Jun 17, 2009 | 20.57 | 20.82 | 20.25 | 20.40 | 7,170,813 | +0.03(+0.14%) |
Jun 16, 2009 | 20.71 | 21.34 | 20.37 | 20.37 | 5,722,641 | -0.56(-2.67%) |
Jun 15, 2009 | 21.20 | 21.40 | 20.76 | 20.93 | 6,092,343 | -0.55(-2.55%) |
Jun 12, 2009 | 21.35 | 21.58 | 21.15 | 21.48 | 5,247,698 | +0.06(+0.27%) |
Jun 11, 2009 | 21.49 | 21.88 | 21.29 | 21.42 | 6,159,805 | -0.09(-0.41%) |
Jun 10, 2009 | 21.58 | 21.89 | 21.08 | 21.51 | 10,319,802 | -0.04(-0.18%) |
Jun 09, 2009 | 22.04 | 22.27 | 21.49 | 21.54 | 7,318,003 | -0.17(-0.77%) |
Jun 08, 2009 | 21.75 | 22.51 | 21.34 | 21.71 | 8,567,427 | -0.81(-3.61%) |
Jun 05, 2009 | 22.98 | 22.98 | 22.01 | 22.52 | 4,271,698 | -0.13(-0.56%) |
Jun 04, 2009 | 22.63 | 22.93 | 22.26 | 22.65 | 5,475,224 | +0.16(+0.70%) |
Jun 03, 2009 | 22.46 | 22.95 | 22.05 | 22.49 | 8,242,325 | -0.13(-0.56%) |
Jun 02, 2009 | 22.77 | 23.15 | 22.54 | 22.62 | 5,924,840 | -0.35(-1.53%) |
Jun 01, 2009 | 23.19 | 23.27 | 22.59 | 22.97 | 8,243,410 | +0.46(+2.04%) |
May 29, 2009 | 21.46 | 22.56 | 21.41 | 22.51 | 8,361,106 | +0.66(+3.00%) |
May 28, 2009 | 21.36 | 22.48 | 21.10 | 21.86 | 7,154,829 | +0.18(+0.81%) |
May 27, 2009 | 21.87 | 22.22 | 21.64 | 21.68 | 5,329,581 | -0.29(-1.34%) |
May 26, 2009 | 21.17 | 22.23 | 20.92 | 21.98 | 6,401,144 | +0.53(+2.47%) |
May 22, 2009 | 21.61 | 21.90 | 21.05 | 21.45 | 4,637,163 | -0.11(-0.50%) |
May 21, 2009 | 20.96 | 21.79 | 20.94 | 21.55 | 6,832,010 | -0.07(-0.32%) |
May 20, 2009 | 21.69 | 22.75 | 21.53 | 21.62 | 10,163,566 | +0.01(+0.05%) |
May 19, 2009 | 20.90 | 21.98 | 20.08 | 21.61 | 8,080,765 | +0.53(+2.51%) |
May 18, 2009 | 20.59 | 21.27 | 20.58 | 21.08 | 6,968,118 | +0.49(+2.38%) |
May 15, 2009 | 19.54 | 21.16 | 19.54 | 20.59 | 14,823,577 | +0.93(+4.73%) |
May 14, 2009 | 19.12 | 20.03 | 19.03 | 19.66 | 7,931,254 | +0.59(+3.08%) |
May 13, 2009 | 19.36 | 19.61 | 19.08 | 19.08 | 7,184,056 | -0.62(-3.13%) |
May 12, 2009 | 19.83 | 20.12 | 19.35 | 19.69 | 6,442,495 | -0.06(-0.30%) |
May 11, 2009 | 19.38 | 20.22 | 19.25 | 19.75 | 6,634,093 | -0.01(-0.05%) |
May 08, 2009 | 19.15 | 19.89 | 19.05 | 19.76 | 6,977,593 | +0.71(+3.70%) |
May 07, 2009 | 19.79 | 19.96 | 18.97 | 19.06 | 7,944,098 | -0.84(-4.23%) |
May 06, 2009 | 21.19 | 21.56 | 19.46 | 19.90 | 15,235,295 | -1.04(-4.96%) |
May 05, 2009 | 21.13 | 21.54 | 20.57 | 20.94 | 12,085,359 | +0.34(+1.63%) |
May 04, 2009 | 19.73 | 20.80 | 19.64 | 20.60 | 9,558,509 | +1.02(+5.19%) |
May 01, 2009 | 19.93 | 20.24 | 19.09 | 19.59 | 10,135,079 | -0.34(-1.72%) |
Apr 30, 2009 | 20.26 | 20.68 | 19.85 | 19.93 | 9,585,081 | -0.10(-0.49%) |
Apr 29, 2009 | 20.17 | 20.69 | 19.83 | 20.03 | 8,531,928 | +0.13(+0.64%) |
Apr 28, 2009 | 19.19 | 20.78 | 19.18 | 19.90 | 13,838,575 | +0.34(+1.75%) |
Apr 27, 2009 | 19.14 | 19.92 | 18.92 | 19.56 | 6,792,844 | +0.00(+0.00%) |
Apr 24, 2009 | 19.09 | 19.70 | 18.62 | 19.56 | 6,366,708 | +0.57(+2.99%) |
Apr 23, 2009 | 18.89 | 19.08 | 18.17 | 18.99 | 5,718,444 | +0.14(+0.73%) |
Apr 22, 2009 | 18.45 | 19.72 | 18.40 | 18.85 | 9,612,572 | +0.06(+0.31%) |
Apr 21, 2009 | 17.68 | 18.89 | 17.63 | 18.79 | 10,340,525 | +1.40(+8.05%) |
Apr 20, 2009 | 17.73 | 18.23 | 17.12 | 17.39 | 7,840,723 | -0.84(-4.62%) |
Apr 17, 2009 | 18.55 | 18.55 | 17.73 | 18.23 | 11,707,463 | -0.37(-2.00%) |
Apr 16, 2009 | 19.36 | 19.47 | 18.11 | 18.61 | 10,814,707 | -0.16(-0.84%) |
Apr 15, 2009 | 18.25 | 19.00 | 18.22 | 18.76 | 7,951,947 | +0.38(+2.08%) |
Apr 14, 2009 | 18.94 | 19.21 | 18.29 | 18.38 | 6,236,984 | -0.64(-3.35%) |
Apr 13, 2009 | 19.68 | 19.69 | 18.75 | 19.02 | 4,534,878 | -0.26(-1.37%) |
Apr 09, 2009 | 19.69 | 19.90 | 18.99 | 19.28 | 7,247,086 | +0.07(+0.36%) |
Apr 08, 2009 | 18.95 | 19.44 | 18.65 | 19.21 | 7,539,853 | +0.44(+2.35%) |
Apr 07, 2009 | 19.06 | 19.37 | 18.62 | 18.77 | 6,729,734 | -0.51(-2.64%) |
Apr 06, 2009 | 20.06 | 20.17 | 18.79 | 19.28 | 7,349,124 | -0.99(-4.88%) |
Apr 03, 2009 | 18.86 | 20.46 | 18.86 | 20.27 | 8,142,122 | +1.22(+6.43%) |
Apr 02, 2009 | 18.09 | 19.64 | 18.09 | 19.05 | 7,420,987 | +1.04(+5.76%) |
Apr 01, 2009 | 17.28 | 18.31 | 17.19 | 18.01 | 5,046,178 | +0.20(+1.10%) |
Mar 31, 2009 | 17.77 | 18.19 | 17.41 | 17.81 | 5,803,133 | +0.01(+0.06%) |
Mar 30, 2009 | 17.95 | 18.07 | 17.32 | 17.80 | 5,008,303 | -1.29(-6.77%) |
Mar 26, 2009 | 18.81 | 19.34 | 18.60 | 19.10 | 7,020,749 | +0.50(+2.69%) |
Mar 25, 2009 | 19.05 | 19.34 | 17.96 | 18.60 | 7,647,619 | -0.16(-0.84%) |
Mar 24, 2009 | 19.04 | 19.33 | 18.74 | 18.75 | 3,582,227 | -0.49(-2.54%) |
Mar 23, 2009 | 18.56 | 19.37 | 17.92 | 19.24 | 5,563,011 | +1.40(+7.85%) |
Mar 20, 2009 | 18.07 | 18.86 | 17.70 | 17.84 | 5,566,048 | -0.71(-3.80%) |
Mar 19, 2009 | 18.60 | 19.03 | 18.09 | 18.55 | 8,091,302 | +0.15(+0.80%) |
Mar 18, 2009 | 18.01 | 18.67 | 17.28 | 18.40 | 10,039,311 | +0.40(+2.23%) |
Mar 17, 2009 | 16.95 | 18.02 | 16.95 | 18.00 | 5,836,741 | +1.05(+6.18%) |
Mar 16, 2009 | 17.43 | 17.69 | 16.95 | 16.95 | 4,055,837 | -0.44(-2.53%) |
Mar 13, 2009 | 17.27 | 17.58 | 16.97 | 17.39 | 3,894,068 | -0.23(-1.33%) |
Mar 12, 2009 | 16.90 | 17.68 | 16.78 | 17.63 | 6,701,152 | +0.48(+2.80%) |
Mar 11, 2009 | 16.47 | 17.29 | 16.23 | 17.15 | 6,316,233 | +0.76(+4.66%) |
Mar 10, 2009 | 15.85 | 16.43 | 15.41 | 16.38 | 5,507,220 | +1.01(+6.56%) |
Mar 09, 2009 | 14.81 | 15.69 | 14.76 | 15.38 | 6,356,879 | +0.38(+2.55%) |
Mar 06, 2009 | 14.78 | 15.29 | 14.45 | 14.99 | 9,735,089 | +0.02(+0.13%) |
Mar 05, 2009 | 15.20 | 15.59 | 14.83 | 14.97 | 6,693,713 | -0.63(-4.02%) |
Mar 04, 2009 | 14.75 | 15.92 | 14.64 | 15.60 | 7,758,437 | +0.58(+3.85%) |
Mar 02, 2009 | 15.51 | 15.97 | 14.93 | 15.02 | 6,184,008 | -0.95(-5.95%) |
Feb 27, 2009 | 15.31 | 16.31 | 15.21 | 15.97 | 6,786,570 | +0.18(+1.12%) |
Feb 26, 2009 | 16.43 | 16.72 | 15.78 | 15.80 | 5,081,956 | -0.61(-3.70%) |
Feb 25, 2009 | 16.36 | 16.82 | 15.80 | 16.40 | 7,180,352 | -0.36(-2.16%) |
Feb 24, 2009 | 15.73 | 16.95 | 15.73 | 16.77 | 8,626,993 | +1.08(+6.87%) |
Feb 23, 2009 | 15.86 | 16.42 | 15.60 | 15.69 | 7,260,641 | -0.35(-2.20%) |
Feb 20, 2009 | 15.70 | 16.19 | 15.62 | 16.04 | 9,341,619 | +0.19(+1.17%) |
Feb 19, 2009 | 16.53 | 16.73 | 15.86 | 15.86 | 6,782,120 | -0.33(-2.06%) |
Feb 18, 2009 | 16.33 | 16.58 | 15.78 | 16.19 | 6,550,758 | +0.08(+0.49%) |
Feb 17, 2009 | 16.12 | 16.39 | 15.83 | 16.11 | 7,482,454 | -0.47(-2.83%) |
Feb 13, 2009 | 16.70 | 16.84 | 16.34 | 16.58 | 6,770,062 | -0.02(-0.12%) |
Feb 12, 2009 | 16.05 | 16.63 | 16.04 | 16.60 | 6,310,159 | -0.08(-0.47%) |
Feb 11, 2009 | 16.65 | 17.06 | 16.30 | 16.68 | 11,683,868 | +0.19(+1.13%) |
Feb 10, 2009 | 18.07 | 18.20 | 16.23 | 16.49 | 17,008,842 | -1.70(-9.36%) |
Feb 09, 2009 | 18.70 | 18.70 | 18.08 | 18.20 | 10,346,562 | -0.74(-3.93%) |
Feb 06, 2009 | 18.54 | 19.05 | 18.31 | 18.94 | 13,346,763 | +0.63(+3.42%) |
Feb 05, 2009 | 16.75 | 18.55 | 16.68 | 18.31 | 20,150,860 | +1.40(+8.28%) |
Feb 04, 2009 | 15.96 | 17.24 | 15.70 | 16.91 | 24,874,100 | +1.73(+11.42%) |
Feb 03, 2009 | 14.44 | 15.46 | 13.95 | 15.18 | 18,382,432 | +0.63(+4.31%) |
Feb 02, 2009 | 14.89 | 15.05 | 14.36 | 14.55 | 14,682,812 | -0.57(-3.76%) |
Jan 30, 2009 | 15.97 | 15.97 | 15.08 | 15.12 | 13,468,220 | -0.73(-4.63%) |
Jan 29, 2009 | 15.95 | 16.39 | 15.58 | 15.86 | 9,572,213 | -0.68(-4.09%) |
Jan 28, 2009 | 16.45 | 16.77 | 16.27 | 16.53 | 5,927,731 | +0.38(+2.37%) |
Jan 27, 2009 | 15.79 | 16.44 | 15.79 | 16.15 | 5,041,022 | +0.17(+1.04%) |
Jan 26, 2009 | 16.44 | 16.79 | 15.68 | 15.98 | 6,441,706 | -0.62(-3.72%) |
Jan 23, 2009 | 15.93 | 16.86 | 15.68 | 16.60 | 7,285,981 | +0.44(+2.73%) |
Jan 22, 2009 | 17.11 | 17.12 | 15.92 | 16.16 | 6,552,596 | -1.04(-6.04%) |
Jan 21, 2009 | 16.56 | 17.23 | 16.30 | 17.20 | 5,853,258 | +0.91(+5.59%) |
Jan 20, 2009 | 16.91 | 17.13 | 16.23 | 16.29 | 7,940,867 | -0.88(-5.13%) |
Jan 16, 2009 | 16.92 | 17.49 | 16.37 | 17.17 | 9,090,894 | +0.27(+1.62%) |
Jan 15, 2009 | 16.17 | 17.01 | 16.09 | 16.89 | 11,233,971 | +0.57(+3.48%) |
Jan 14, 2009 | 16.61 | 16.69 | 15.93 | 16.33 | 6,475,818 | -0.53(-3.14%) |
Jan 13, 2009 | 17.05 | 17.32 | 16.59 | 16.85 | 9,353,730 | -0.29(-1.71%) |
Jan 12, 2009 | 17.37 | 17.66 | 16.86 | 17.15 | 4,460,807 | -0.27(-1.57%) |
Jan 09, 2009 | 18.46 | 18.56 | 17.31 | 17.42 | 7,298,791 | -1.04(-5.62%) |
Jan 08, 2009 | 17.55 | 20.17 | 17.14 | 18.46 | 10,132,492 | +1.07(+6.14%) |
Jan 07, 2009 | 17.63 | 17.85 | 17.04 | 17.39 | 9,574,271 | -0.78(-4.31%) |
Jan 06, 2009 | 16.77 | 18.24 | 16.27 | 18.18 | 18,292,270 | +1.82(+11.14%) |
Jan 05, 2009 | 17.09 | 17.31 | 16.24 | 16.35 | 8,235,390 | -0.72(-4.24%) |
Jan 02, 2009 | 15.72 | 17.16 | 15.65 | 17.08 | 5,998,179 | +1.37(+8.73%) |
Dec 31, 2008 | 14.91 | 15.83 | 14.91 | 15.71 | 5,826,316 | +0.69(+4.56%) |
Dec 30, 2008 | 14.79 | 15.27 | 14.65 | 15.02 | 3,976,915 | +0.22(+1.45%) |
Dec 29, 2008 | 14.99 | 15.07 | 14.48 | 14.81 | 4,514,518 | -0.20(-1.31%) |
Dec 26, 2008 | 15.49 | 15.55 | 14.70 | 15.00 | 4,944,479 | -0.47(-3.04%) |
Dec 24, 2008 | 15.38 | 15.63 | 15.33 | 15.47 | 2,088,760 | -0.05(-0.32%) |
Dec 23, 2008 | 16.15 | 16.36 | 15.24 | 15.52 | 5,786,443 | -0.52(-3.24%) |
Dec 22, 2008 | 17.19 | 17.19 | 15.70 | 16.04 | 7,172,593 | -0.99(-5.81%) |
Dec 19, 2008 | 16.45 | 17.27 | 16.40 | 17.03 | 10,314,091 | +0.62(+3.76%) |
Dec 18, 2008 | 16.23 | 17.05 | 16.07 | 16.41 | 7,850,969 | -0.45(-2.67%) |
Dec 17, 2008 | 15.67 | 17.10 | 15.59 | 16.86 | 14,738,049 | +1.14(+7.22%) |
Dec 16, 2008 | 16.01 | 16.40 | 15.56 | 15.73 | 11,691,441 | -0.24(-1.47%) |
Dec 15, 2008 | 16.74 | 16.98 | 15.77 | 15.96 | 5,899,074 | -0.70(-4.17%) |
Dec 12, 2008 | 16.31 | 17.48 | 16.23 | 16.66 | 8,560,676 | +0.00(+0.00%) |
Dec 11, 2008 | 16.88 | 17.73 | 16.38 | 16.66 | 14,056,687 | +0.01(+0.06%) |
Dec 10, 2008 | 16.49 | 16.93 | 15.18 | 16.65 | 46,159,040 | -2.30(-12.14%) |
Dec 09, 2008 | 20.98 | 21.14 | 18.83 | 18.95 | 10,928,206 | -2.47(-11.52%) |
Dec 08, 2008 | 20.27 | 21.59 | 19.88 | 21.42 | 8,920,381 | +1.85(+9.46%) |
Dec 05, 2008 | 17.67 | 19.70 | 17.67 | 19.57 | 6,523,568 | +1.20(+6.56%) |
Dec 04, 2008 | 18.28 | 18.98 | 18.04 | 18.36 | 7,298,780 | -0.33(-1.78%) |
Dec 03, 2008 | 18.46 | 19.34 | 17.97 | 18.70 | 9,546,668 | +0.06(+0.31%) |
Dec 02, 2008 | 17.45 | 18.66 | 17.14 | 18.64 | 6,718,473 | +1.23(+7.09%) |