Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.06 | 23.79 | 23.79 | 23.79 | 403,900 | -0.22(-0.92%) |
Dec 30, 2009 | 24.03 | 24.26 | 23.95 | 24.01 | 454,144 | -0.26(-1.07%) |
Dec 29, 2009 | 24.36 | 24.45 | 24.16 | 24.27 | 459,710 | -0.03(-0.12%) |
Dec 28, 2009 | 24.62 | 24.62 | 24.10 | 24.30 | 357,588 | -0.21(-0.86%) |
Dec 24, 2009 | 24.09 | 24.58 | 24.09 | 24.51 | 238,286 | +0.40(+1.66%) |
Dec 23, 2009 | 24.07 | 24.19 | 23.81 | 24.11 | 441,868 | +0.04(+0.17%) |
Dec 22, 2009 | 23.74 | 24.18 | 23.70 | 24.07 | 678,396 | +0.35(+1.48%) |
Dec 21, 2009 | 23.12 | 23.76 | 23.10 | 23.72 | 711,494 | +0.61(+2.64%) |
Dec 18, 2009 | 22.96 | 23.23 | 22.75 | 23.11 | 1,262,684 | +0.21(+0.92%) |
Dec 17, 2009 | 23.03 | 23.19 | 22.81 | 22.90 | 828,255 | -0.29(-1.25%) |
Dec 16, 2009 | 22.65 | 23.27 | 22.59 | 23.19 | 1,206,583 | +0.76(+3.39%) |
Dec 15, 2009 | 22.63 | 22.80 | 22.36 | 22.43 | 821,215 | -0.42(-1.84%) |
Dec 14, 2009 | 22.80 | 22.86 | 22.47 | 22.85 | 682,616 | +0.37(+1.65%) |
Dec 11, 2009 | 22.50 | 22.52 | 22.27 | 22.48 | 566,348 | +0.15(+0.67%) |
Dec 10, 2009 | 22.73 | 22.83 | 22.25 | 22.33 | 741,344 | -0.35(-1.54%) |
Dec 09, 2009 | 22.91 | 23.12 | 22.50 | 22.68 | 766,314 | -0.32(-1.39%) |
Dec 08, 2009 | 22.99 | 23.13 | 22.77 | 23.00 | 739,440 | -0.18(-0.78%) |
Dec 07, 2009 | 23.28 | 23.55 | 23.11 | 23.18 | 779,597 | -0.23(-0.98%) |
Dec 04, 2009 | 23.17 | 23.69 | 23.00 | 23.41 | 1,406,987 | +0.55(+2.41%) |
Dec 03, 2009 | 22.99 | 23.18 | 22.76 | 22.86 | 1,105,204 | +0.05(+0.22%) |
Dec 02, 2009 | 22.60 | 22.91 | 22.49 | 22.81 | 1,039,523 | +0.25(+1.11%) |
Dec 01, 2009 | 21.72 | 22.60 | 21.72 | 22.56 | 1,760,926 | +1.04(+4.83%) |
Nov 30, 2009 | 21.33 | 21.57 | 21.01 | 21.52 | 1,640,356 | +0.16(+0.75%) |
Nov 27, 2009 | 21.50 | 21.64 | 21.36 | 21.36 | 699,675 | -0.73(-3.30%) |
Nov 25, 2009 | 22.15 | 22.23 | 22.00 | 22.09 | 790,804 | +0.10(+0.45%) |
Nov 24, 2009 | 22.06 | 22.10 | 21.59 | 21.99 | 953,694 | -0.01(-0.05%) |
Nov 23, 2009 | 22.20 | 22.40 | 21.97 | 22.00 | 1,003,597 | +0.09(+0.41%) |
Nov 20, 2009 | 22.23 | 22.27 | 21.56 | 21.91 | 1,348,405 | -0.30(-1.35%) |
Nov 19, 2009 | 22.56 | 22.60 | 22.07 | 22.21 | 1,381,369 | -0.49(-2.16%) |
Nov 18, 2009 | 22.98 | 23.03 | 22.60 | 22.70 | 986,419 | -0.29(-1.26%) |
Nov 17, 2009 | 22.86 | 23.03 | 22.71 | 22.99 | 1,608,347 | +0.02(+0.09%) |
Nov 16, 2009 | 22.65 | 23.09 | 22.58 | 22.97 | 2,213,619 | +0.49(+2.18%) |
Nov 13, 2009 | 22.63 | 22.85 | 22.45 | 22.48 | 1,078,174 | -0.18(-0.79%) |
Nov 12, 2009 | 23.03 | 23.12 | 22.63 | 22.66 | 706,234 | -0.36(-1.56%) |
Nov 11, 2009 | 23.10 | 23.45 | 22.92 | 23.02 | 1,150,508 | +0.02(+0.09%) |
Nov 10, 2009 | 23.32 | 23.52 | 22.79 | 23.00 | 1,168,724 | -0.33(-1.41%) |
Nov 09, 2009 | 22.99 | 23.35 | 22.99 | 23.33 | 1,598,551 | +0.52(+2.28%) |
Nov 06, 2009 | 22.63 | 23.13 | 22.45 | 22.81 | 1,027,895 | +0.06(+0.26%) |
Nov 05, 2009 | 22.77 | 23.08 | 22.57 | 22.75 | 2,033,703 | +0.15(+0.66%) |
Nov 04, 2009 | 22.92 | 23.13 | 22.52 | 22.60 | 1,451,105 | -0.08(-0.35%) |
Nov 03, 2009 | 22.54 | 22.96 | 22.50 | 22.68 | 987,795 | -0.13(-0.57%) |
Nov 02, 2009 | 22.65 | 22.93 | 22.08 | 22.81 | 1,746,598 | +0.34(+1.51%) |
Oct 30, 2009 | 23.55 | 23.55 | 22.24 | 22.47 | 1,946,199 | -1.13(-4.79%) |
Oct 29, 2009 | 22.97 | 23.61 | 22.97 | 23.60 | 1,295,777 | +0.82(+3.60%) |
Oct 28, 2009 | 23.40 | 23.43 | 22.77 | 22.78 | 1,410,854 | -0.67(-2.86%) |
Oct 27, 2009 | 24.01 | 24.24 | 23.42 | 23.45 | 864,101 | -0.60(-2.49%) |
Oct 26, 2009 | 24.15 | 24.67 | 23.82 | 24.05 | 1,550,811 | -0.18(-0.74%) |
Oct 23, 2009 | 24.34 | 24.41 | 24.11 | 24.23 | 945,298 | -0.38(-1.54%) |
Oct 22, 2009 | 24.17 | 24.65 | 23.81 | 24.61 | 1,053,565 | +0.46(+1.90%) |
Oct 21, 2009 | 24.15 | 24.67 | 24.00 | 24.15 | 1,007,925 | +0.03(+0.12%) |
Oct 20, 2009 | 23.97 | 24.29 | 23.93 | 24.12 | 1,022,657 | -0.82(-3.29%) |
Oct 19, 2009 | 24.94 | 25.13 | 24.90 | 24.94 | 1,300,220 | +0.04(+0.16%) |
Oct 16, 2009 | 25.62 | 25.62 | 24.86 | 24.90 | 1,496,248 | -1.13(-4.34%) |
Oct 15, 2009 | 25.83 | 26.07 | 25.52 | 26.03 | 1,464,124 | +0.01(+0.04%) |
Oct 14, 2009 | 25.78 | 26.17 | 25.78 | 26.02 | 1,579,540 | +0.56(+2.20%) |
Oct 13, 2009 | 24.85 | 25.57 | 24.68 | 25.46 | 1,105,703 | +0.49(+1.96%) |
Oct 12, 2009 | 24.62 | 25.00 | 24.53 | 24.97 | 679,136 | +0.51(+2.09%) |
Oct 09, 2009 | 24.17 | 24.46 | 24.09 | 24.46 | 560,076 | +0.16(+0.66%) |
Oct 08, 2009 | 24.14 | 24.33 | 23.73 | 24.30 | 872,244 | +0.47(+1.97%) |
Oct 07, 2009 | 23.90 | 24.14 | 23.52 | 23.83 | 737,440 | -0.26(-1.08%) |
Oct 06, 2009 | 24.09 | 24.57 | 23.62 | 24.09 | 882,565 | +0.33(+1.39%) |
Oct 05, 2009 | 23.22 | 23.76 | 23.06 | 23.76 | 1,148,250 | +0.77(+3.35%) |
Oct 02, 2009 | 22.60 | 23.32 | 22.53 | 22.99 | 1,395,277 | -0.20(-0.86%) |
Oct 01, 2009 | 24.33 | 24.71 | 23.15 | 23.19 | 1,707,935 | -1.53(-6.19%) |
Sep 30, 2009 | 24.83 | 25.14 | 24.33 | 24.72 | 1,946,128 | -0.06(-0.24%) |
Sep 29, 2009 | 25.02 | 25.40 | 24.64 | 24.78 | 1,616,081 | -0.22(-0.88%) |
Sep 28, 2009 | 24.28 | 25.10 | 24.13 | 25.00 | 729,564 | +0.86(+3.56%) |
Sep 25, 2009 | 24.41 | 24.74 | 24.00 | 24.14 | 795,506 | -0.41(-1.67%) |
Sep 24, 2009 | 25.30 | 25.46 | 24.42 | 24.55 | 1,042,895 | -0.66(-2.62%) |
Sep 23, 2009 | 25.87 | 25.87 | 25.19 | 25.21 | 833,303 | -0.33(-1.29%) |
Sep 22, 2009 | 25.68 | 25.88 | 25.20 | 25.54 | 912,176 | +0.10(+0.39%) |
Sep 21, 2009 | 25.18 | 25.69 | 25.07 | 25.44 | 929,341 | +0.05(+0.20%) |
Sep 18, 2009 | 25.83 | 26.00 | 25.22 | 25.39 | 2,497,943 | -0.37(-1.44%) |
Sep 17, 2009 | 25.72 | 26.16 | 25.45 | 25.76 | 1,041,144 | +0.29(+1.14%) |
Sep 16, 2009 | 25.55 | 25.82 | 25.36 | 25.47 | 1,479,857 | -0.02(-0.08%) |
Sep 15, 2009 | 25.76 | 25.77 | 25.41 | 25.49 | 1,097,933 | -0.28(-1.09%) |
Sep 14, 2009 | 25.11 | 25.80 | 24.98 | 25.77 | 691,777 | +0.48(+1.90%) |
Sep 11, 2009 | 25.13 | 25.41 | 24.90 | 25.29 | 702,759 | +0.22(+0.88%) |
Sep 10, 2009 | 24.79 | 25.16 | 24.42 | 25.07 | 798,292 | +0.25(+1.01%) |
Sep 09, 2009 | 25.00 | 25.25 | 24.63 | 24.82 | 825,212 | -0.08(-0.32%) |
Sep 08, 2009 | 24.24 | 24.98 | 24.04 | 24.90 | 989,699 | +0.94(+3.92%) |
Sep 04, 2009 | 23.39 | 23.99 | 23.13 | 23.96 | 568,599 | +0.51(+2.17%) |
Sep 03, 2009 | 23.69 | 23.76 | 22.71 | 23.45 | 1,099,321 | -0.01(-0.04%) |
Sep 02, 2009 | 23.55 | 23.92 | 23.41 | 23.46 | 967,423 | -0.17(-0.72%) |
Sep 01, 2009 | 24.69 | 25.19 | 23.61 | 23.63 | 1,575,119 | -1.24(-4.99%) |
Aug 31, 2009 | 24.63 | 24.87 | 24.07 | 24.87 | 993,889 | +0.11(+0.44%) |
Aug 28, 2009 | 25.70 | 25.77 | 24.61 | 24.76 | 1,243,324 | -0.80(-3.13%) |
Aug 27, 2009 | 25.63 | 25.64 | 25.03 | 25.56 | 608,086 | -0.07(-0.27%) |
Aug 26, 2009 | 25.47 | 25.85 | 25.18 | 25.63 | 1,291,666 | +0.03(+0.12%) |
Aug 25, 2009 | 25.49 | 26.00 | 25.33 | 25.60 | 770,556 | +0.28(+1.11%) |
Aug 24, 2009 | 25.73 | 26.11 | 25.26 | 25.32 | 525,975 | -0.25(-0.98%) |
Aug 21, 2009 | 25.27 | 25.74 | 24.80 | 25.57 | 1,228,729 | +0.53(+2.12%) |
Aug 20, 2009 | 25.16 | 25.21 | 24.70 | 25.04 | 696,392 | +0.00(+0.00%) |
Aug 19, 2009 | 24.43 | 25.15 | 24.24 | 25.04 | 645,349 | +0.31(+1.25%) |
Aug 18, 2009 | 24.46 | 24.87 | 24.39 | 24.73 | 603,667 | +0.32(+1.31%) |
Aug 17, 2009 | 25.26 | 25.44 | 24.26 | 24.41 | 1,054,267 | -1.45(-5.61%) |
Aug 14, 2009 | 26.19 | 26.33 | 25.35 | 25.86 | 631,418 | -0.47(-1.79%) |
Aug 13, 2009 | 26.47 | 26.47 | 25.84 | 26.33 | 947,035 | +0.61(+2.37%) |
Aug 12, 2009 | 24.59 | 26.00 | 24.48 | 25.72 | 1,158,771 | +1.06(+4.30%) |
Aug 11, 2009 | 25.50 | 25.61 | 24.65 | 24.66 | 930,975 | -0.99(-3.86%) |
Aug 10, 2009 | 25.79 | 26.06 | 25.36 | 25.65 | 888,087 | -0.21(-0.81%) |
Aug 07, 2009 | 25.98 | 26.23 | 25.72 | 25.86 | 1,034,205 | +0.17(+0.66%) |
Aug 06, 2009 | 26.13 | 26.21 | 25.40 | 25.69 | 911,534 | -0.16(-0.62%) |
Aug 05, 2009 | 25.35 | 25.98 | 24.97 | 25.85 | 1,053,250 | +0.52(+2.05%) |
Aug 04, 2009 | 25.04 | 25.67 | 24.91 | 25.33 | 1,474,729 | +0.28(+1.12%) |
Aug 03, 2009 | 24.82 | 25.07 | 24.72 | 25.05 | 1,522,086 | +0.55(+2.24%) |
Jul 31, 2009 | 23.91 | 24.70 | 23.81 | 24.50 | 1,051,517 | +0.54(+2.25%) |
Jul 30, 2009 | 23.52 | 24.32 | 23.41 | 23.96 | 863,809 | +0.74(+3.19%) |
Jul 29, 2009 | 23.96 | 24.11 | 23.14 | 23.22 | 1,014,171 | -0.90(-3.73%) |
Jul 28, 2009 | 23.97 | 24.28 | 23.80 | 24.12 | 688,902 | +0.15(+0.63%) |
Jul 27, 2009 | 23.79 | 24.13 | 23.63 | 23.97 | 959,662 | +0.18(+0.76%) |
Jul 24, 2009 | 23.11 | 23.85 | 22.78 | 23.79 | 781 | +0.45(+1.93%) |
Jul 23, 2009 | 21.47 | 23.43 | 21.41 | 23.34 | 2,469,582 | +2.01(+9.42%) |
Jul 22, 2009 | 20.76 | 21.59 | 20.55 | 21.33 | 1,204,467 | +0.50(+2.40%) |
Jul 21, 2009 | 20.90 | 21.20 | 20.64 | 20.83 | 1,288,852 | +0.07(+0.34%) |
Jul 20, 2009 | 20.49 | 20.76 | 20.39 | 20.76 | 1,536,655 | +0.52(+2.57%) |
Jul 17, 2009 | 20.48 | 20.55 | 20.00 | 20.24 | 1,135,282 | -0.26(-1.27%) |
Jul 16, 2009 | 20.46 | 20.62 | 19.86 | 20.50 | 1,995,221 | +0.10(+0.49%) |
Jul 15, 2009 | 19.63 | 20.51 | 19.57 | 20.40 | 2,025,059 | +0.92(+4.72%) |
Jul 14, 2009 | 19.46 | 19.53 | 19.01 | 19.48 | 1,087,873 | +0.08(+0.41%) |
Jul 13, 2009 | 18.71 | 19.41 | 18.68 | 19.40 | 1,647,115 | +0.77(+4.13%) |
Jul 10, 2009 | 18.65 | 18.75 | 18.31 | 18.63 | 1,540,922 | -0.09(-0.48%) |
Jul 09, 2009 | 18.63 | 19.02 | 18.39 | 18.72 | 1,151,502 | +0.47(+2.58%) |
Jul 08, 2009 | 19.02 | 19.03 | 18.00 | 18.25 | 3,468,512 | -0.69(-3.64%) |
Jul 07, 2009 | 19.44 | 19.55 | 18.86 | 18.94 | 1,943,847 | -0.61(-3.12%) |
Jul 06, 2009 | 20.02 | 20.44 | 19.33 | 19.55 | 3,904,087 | -0.49(-2.45%) |
Jul 02, 2009 | 21.24 | 21.24 | 20.04 | 20.04 | 2,300,192 | -1.40(-6.53%) |
Jul 01, 2009 | 21.18 | 21.77 | 21.18 | 21.44 | 1,214,048 | +0.35(+1.66%) |
Jun 30, 2009 | 21.15 | 21.36 | 20.75 | 21.09 | 1,203,161 | -0.11(-0.52%) |
Jun 29, 2009 | 21.30 | 21.52 | 21.06 | 21.20 | 1,113,288 | -0.13(-0.61%) |
Jun 26, 2009 | 21.04 | 21.57 | 20.74 | 21.33 | 2,765,075 | +0.31(+1.47%) |
Jun 25, 2009 | 20.74 | 21.17 | 20.70 | 21.02 | 2,076,691 | +0.36(+1.74%) |
Jun 24, 2009 | 20.98 | 21.24 | 20.44 | 20.66 | 2,061,379 | +0.05(+0.24%) |
Jun 23, 2009 | 20.84 | 21.17 | 20.50 | 20.61 | 1,743,862 | -0.21(-1.01%) |
Jun 22, 2009 | 21.73 | 21.82 | 20.79 | 20.82 | 2,186,192 | -1.18(-5.36%) |
Jun 19, 2009 | 22.48 | 22.78 | 21.95 | 22.00 | 1,738,763 | +0.02(+0.09%) |
Jun 18, 2009 | 22.39 | 22.62 | 21.50 | 21.98 | 1,576,471 | -0.14(-0.63%) |
Jun 17, 2009 | 22.83 | 22.80 | 21.76 | 22.12 | 1,358,337 | -0.71(-3.11%) |
Jun 16, 2009 | 23.13 | 23.61 | 22.62 | 22.83 | 1,226,444 | -0.23(-1.00%) |
Jun 15, 2009 | 23.49 | 23.49 | 22.72 | 23.06 | 1,268,446 | -0.67(-2.82%) |
Jun 12, 2009 | 24.44 | 24.59 | 23.55 | 23.73 | 1,339,025 | -0.60(-2.47%) |
Jun 11, 2009 | 23.05 | 24.59 | 23.05 | 24.33 | 2,221,723 | +1.40(+6.11%) |
Jun 10, 2009 | 22.72 | 23.17 | 22.55 | 22.93 | 1,614,006 | +0.51(+2.27%) |
Jun 09, 2009 | 21.75 | 22.50 | 21.66 | 22.42 | 1,328,098 | +0.72(+3.32%) |
Jun 08, 2009 | 21.34 | 21.88 | 21.15 | 21.70 | 1,544,185 | -0.38(-1.72%) |
Jun 05, 2009 | 22.73 | 22.99 | 22.03 | 22.08 | 2,179,027 | +0.00(+0.00%) |
Jun 04, 2009 | 21.53 | 22.23 | 21.38 | 22.08 | 1,641,980 | +0.72(+3.37%) |
Jun 03, 2009 | 21.69 | 21.87 | 21.00 | 21.36 | 1,289,621 | -0.53(-2.42%) |
Jun 02, 2009 | 21.82 | 22.39 | 21.66 | 21.89 | 1,175,428 | +0.12(+0.55%) |
Jun 01, 2009 | 21.14 | 22.08 | 20.82 | 21.77 | 1,785,174 | +0.89(+4.26%) |
May 29, 2009 | 20.17 | 20.89 | 19.98 | 20.88 | 1,778,825 | +0.71(+3.52%) |
May 28, 2009 | 19.43 | 20.19 | 19.01 | 20.17 | 1,904,034 | +1.00(+5.22%) |
May 27, 2009 | 20.15 | 20.28 | 19.15 | 19.17 | 1,509,438 | -0.83(-4.15%) |
May 26, 2009 | 19.38 | 20.31 | 19.14 | 20.00 | 1,439,451 | +0.46(+2.35%) |
May 22, 2009 | 19.62 | 19.92 | 19.45 | 19.54 | 1,078,035 | +0.04(+0.21%) |
May 21, 2009 | 20.06 | 20.28 | 19.00 | 19.50 | 2,369,039 | -0.99(-4.83%) |
May 20, 2009 | 21.35 | 21.81 | 20.37 | 20.49 | 1,570,431 | -0.43(-2.06%) |
May 19, 2009 | 20.77 | 21.30 | 20.49 | 20.92 | 1,394,311 | -0.06(-0.29%) |
May 18, 2009 | 20.19 | 21.02 | 20.05 | 20.98 | 1,940,225 | +1.14(+5.75%) |
May 15, 2009 | 21.08 | 21.31 | 19.65 | 19.84 | 2,476,391 | -1.09(-5.21%) |
May 14, 2009 | 20.17 | 21.23 | 20.00 | 20.93 | 2,377,087 | +0.63(+3.10%) |
May 13, 2009 | 22.16 | 22.20 | 20.25 | 20.30 | 3,349,188 | -2.34(-10.34%) |
May 12, 2009 | 24.11 | 24.75 | 22.38 | 22.64 | 3,533,581 | -1.80(-7.36%) |
May 11, 2009 | 24.56 | 24.99 | 23.79 | 24.44 | 2,405,480 | -0.78(-3.09%) |
May 08, 2009 | 23.12 | 25.22 | 23.12 | 25.22 | 2,291,935 | +2.34(+10.23%) |
May 07, 2009 | 25.00 | 26.31 | 22.73 | 22.88 | 2,715,773 | -1.72(-6.99%) |
May 06, 2009 | 24.23 | 24.66 | 23.20 | 24.60 | 2,644,893 | +1.04(+4.41%) |
May 05, 2009 | 24.11 | 24.50 | 23.12 | 23.56 | 2,219,059 | -0.57(-2.36%) |
May 04, 2009 | 21.97 | 24.18 | 21.74 | 24.13 | 3,826,620 | +2.46(+11.35%) |
May 01, 2009 | 21.28 | 21.78 | 20.93 | 21.67 | 2,167,207 | +0.44(+2.07%) |
Apr 30, 2009 | 20.70 | 21.66 | 20.60 | 21.23 | 3,267,675 | +0.79(+3.86%) |
Apr 29, 2009 | 20.26 | 20.85 | 19.97 | 20.44 | 1,988,743 | +0.47(+2.35%) |
Apr 28, 2009 | 19.72 | 20.45 | 19.59 | 19.97 | 1,299,269 | -0.11(-0.55%) |
Apr 27, 2009 | 20.25 | 20.85 | 19.85 | 20.08 | 1,578,547 | -0.77(-3.69%) |
Apr 24, 2009 | 19.80 | 21.39 | 19.57 | 20.85 | 4,437,101 | +1.17(+5.95%) |
Apr 23, 2009 | 18.53 | 19.76 | 18.44 | 19.68 | 2,739,037 | +1.09(+5.86%) |
Apr 22, 2009 | 17.65 | 19.39 | 17.50 | 18.59 | 2,561,211 | +0.41(+2.26%) |
Apr 21, 2009 | 16.96 | 18.19 | 16.96 | 18.18 | 2,494,542 | +1.03(+6.01%) |
Apr 20, 2009 | 18.03 | 18.22 | 17.13 | 17.15 | 2,758,582 | -1.25(-6.79%) |
Apr 17, 2009 | 18.71 | 19.21 | 18.21 | 18.40 | 3,033,249 | -0.31(-1.66%) |
Apr 16, 2009 | 18.73 | 19.00 | 18.36 | 18.71 | 2,010,724 | +0.21(+1.14%) |
Apr 15, 2009 | 18.17 | 18.60 | 17.72 | 18.50 | 2,588,455 | +0.42(+2.32%) |
Apr 14, 2009 | 19.15 | 19.50 | 18.01 | 18.08 | 2,458,913 | -1.45(-7.42%) |
Apr 13, 2009 | 18.77 | 19.74 | 18.20 | 19.53 | 2,025,509 | +0.59(+3.12%) |
Apr 09, 2009 | 17.17 | 18.96 | 16.89 | 18.94 | 3,527,219 | +2.42(+14.65%) |
Apr 08, 2009 | 16.37 | 16.65 | 16.23 | 16.52 | 1,358,234 | +0.23(+1.41%) |
Apr 07, 2009 | 16.49 | 16.60 | 16.00 | 16.29 | 1,939,482 | -0.58(-3.44%) |
Apr 06, 2009 | 16.55 | 17.00 | 16.33 | 16.87 | 2,013,056 | +0.03(+0.18%) |
Apr 03, 2009 | 16.25 | 16.90 | 15.76 | 16.84 | 1,916,218 | +0.54(+3.31%) |
Apr 02, 2009 | 15.49 | 16.45 | 15.49 | 16.30 | 3,145,874 | +1.04(+6.82%) |
Apr 01, 2009 | 14.35 | 15.37 | 14.20 | 15.26 | 2,328,430 | +0.37(+2.48%) |
Mar 31, 2009 | 14.09 | 15.33 | 13.86 | 14.89 | 3,798,021 | +1.10(+7.98%) |
Mar 30, 2009 | 14.88 | 14.88 | 13.52 | 13.79 | 3,185,182 | -2.26(-14.08%) |
Mar 26, 2009 | 14.57 | 16.12 | 14.45 | 16.05 | 4,806,638 | +1.90(+13.43%) |
Mar 25, 2009 | 13.88 | 14.59 | 13.50 | 14.15 | 2,519,404 | +0.31(+2.24%) |
Mar 24, 2009 | 14.30 | 14.77 | 13.66 | 13.84 | 2,858,051 | -0.70(-4.81%) |
Mar 23, 2009 | 13.33 | 14.55 | 13.32 | 14.54 | 3,902,315 | +2.30(+18.79%) |
Mar 20, 2009 | 13.08 | 13.15 | 12.24 | 12.24 | 5,761,675 | -1.68(-12.08%) |
Mar 19, 2009 | 14.09 | 14.48 | 12.97 | 13.92 | 3,127,238 | +0.17(+1.21%) |
Mar 18, 2009 | 13.39 | 13.94 | 12.96 | 13.76 | 3,339,239 | +0.21(+1.52%) |
Mar 17, 2009 | 13.06 | 13.56 | 12.92 | 13.55 | 2,447,764 | +0.32(+2.42%) |
Mar 16, 2009 | 13.89 | 14.33 | 13.17 | 13.23 | 2,707,135 | -0.62(-4.48%) |
Mar 13, 2009 | 13.58 | 13.90 | 13.16 | 13.85 | 0 | +0.49(+3.67%) |
Mar 12, 2009 | 12.67 | 13.42 | 12.00 | 13.36 | 2,875,265 | +0.65(+5.11%) |
Mar 11, 2009 | 12.82 | 13.21 | 12.27 | 12.71 | 2,809,797 | +0.06(+0.47%) |
Mar 10, 2009 | 11.07 | 12.71 | 10.95 | 12.65 | 3,733,235 | +1.71(+15.63%) |
Mar 09, 2009 | 10.57 | 11.11 | 10.49 | 10.94 | 2,685,106 | +0.09(+0.83%) |
Mar 06, 2009 | 11.48 | 11.71 | 10.26 | 10.85 | 0 | -0.48(-4.24%) |
Mar 05, 2009 | 11.73 | 11.89 | 11.10 | 11.33 | 3,679,175 | -0.78(-6.44%) |
Mar 04, 2009 | 11.90 | 12.55 | 11.41 | 12.11 | 3,507,510 | +0.17(+1.42%) |
Mar 02, 2009 | 13.90 | 13.95 | 11.40 | 11.94 | 7,220,248 | -2.69(-18.39%) |
Feb 27, 2009 | 14.89 | 15.17 | 14.50 | 14.63 | 0 | -0.48(-3.18%) |
Feb 26, 2009 | 16.35 | 16.50 | 15.05 | 15.11 | 2,644,772 | -0.94(-5.86%) |
Feb 25, 2009 | 15.85 | 16.44 | 14.84 | 16.05 | 3,141,061 | +0.11(+0.69%) |
Feb 24, 2009 | 14.17 | 16.03 | 14.00 | 15.94 | 3,382,731 | +1.98(+14.18%) |
Feb 23, 2009 | 14.84 | 14.84 | 13.92 | 13.96 | 3,839,957 | -0.35(-2.45%) |
Feb 20, 2009 | 14.05 | 14.65 | 13.87 | 14.31 | 0 | -0.17(-1.17%) |
Feb 19, 2009 | 15.90 | 15.90 | 14.44 | 14.48 | 2,860,266 | -1.01(-6.52%) |
Feb 18, 2009 | 14.46 | 15.52 | 14.35 | 15.49 | 3,840,603 | +1.17(+8.17%) |
Feb 17, 2009 | 14.91 | 15.55 | 14.29 | 14.32 | 2,969,215 | -1.34(-8.56%) |
Feb 13, 2009 | 15.87 | 16.44 | 15.54 | 15.66 | 1,826,113 | -0.49(-3.03%) |
Feb 12, 2009 | 15.73 | 16.23 | 15.41 | 16.15 | 2,517,344 | +0.00(+0.00%) |
Feb 11, 2009 | 16.08 | 16.64 | 15.65 | 16.15 | 1,925,996 | +0.05(+0.31%) |
Feb 10, 2009 | 16.78 | 17.65 | 15.90 | 16.10 | 3,067,504 | -0.86(-5.07%) |
Feb 09, 2009 | 16.39 | 17.61 | 16.23 | 16.96 | 2,039,235 | +0.67(+4.11%) |
Feb 06, 2009 | 16.14 | 16.44 | 15.75 | 16.29 | 1,959,487 | +0.54(+3.43%) |
Feb 05, 2009 | 14.88 | 15.98 | 14.58 | 15.75 | 2,531,399 | +0.76(+5.07%) |
Feb 04, 2009 | 14.94 | 15.52 | 14.75 | 14.99 | 2,435,834 | -0.01(-0.07%) |
Feb 03, 2009 | 15.62 | 15.62 | 14.78 | 15.00 | 2,783,763 | -0.39(-2.53%) |
Feb 02, 2009 | 15.86 | 15.86 | 15.10 | 15.39 | 2,567,639 | -0.53(-3.33%) |
Jan 30, 2009 | 17.23 | 17.52 | 15.76 | 15.92 | 0 | -1.10(-6.46%) |
Jan 29, 2009 | 18.31 | 18.39 | 16.95 | 17.02 | 2,795,404 | -1.78(-9.47%) |
Jan 28, 2009 | 18.61 | 18.93 | 17.99 | 18.80 | 2,502,685 | +1.21(+6.88%) |
Jan 27, 2009 | 17.64 | 18.15 | 17.31 | 17.59 | 1,202,068 | +0.19(+1.09%) |
Jan 26, 2009 | 18.06 | 18.50 | 17.07 | 17.40 | 1,766,071 | -0.41(-2.30%) |
Jan 23, 2009 | 17.31 | 18.06 | 16.93 | 17.81 | 2,682,113 | -0.12(-0.67%) |
Jan 22, 2009 | 18.15 | 18.60 | 17.30 | 17.93 | 2,629,935 | -0.70(-3.76%) |
Jan 21, 2009 | 17.54 | 18.84 | 17.01 | 18.63 | 2,351,709 | +1.63(+9.59%) |
Jan 20, 2009 | 18.53 | 18.53 | 16.93 | 17.00 | 2,897,712 | -1.58(-8.50%) |
Jan 16, 2009 | 18.99 | 19.19 | 17.82 | 18.58 | 0 | +0.14(+0.76%) |
Jan 15, 2009 | 17.97 | 18.94 | 16.91 | 18.44 | 2,324,221 | +0.43(+2.39%) |
Jan 14, 2009 | 19.27 | 19.28 | 17.78 | 18.01 | 2,202,668 | -1.81(-9.13%) |
Jan 13, 2009 | 19.08 | 20.11 | 18.88 | 19.82 | 2,132,011 | +0.43(+2.22%) |
Jan 12, 2009 | 20.28 | 20.29 | 19.07 | 19.39 | 1,369,555 | -0.92(-4.53%) |
Jan 09, 2009 | 20.72 | 21.08 | 19.95 | 20.31 | 1,468,970 | -0.41(-1.98%) |
Jan 08, 2009 | 20.81 | 20.81 | 20.08 | 20.72 | 1,144,966 | -0.24(-1.15%) |
Jan 07, 2009 | 22.27 | 22.27 | 20.76 | 20.96 | 1,202,921 | -1.66(-7.34%) |
Jan 06, 2009 | 21.53 | 22.99 | 21.09 | 22.62 | 1,255,619 | +1.69(+8.07%) |
Jan 05, 2009 | 21.43 | 22.02 | 20.80 | 20.93 | 1,835,997 | -0.58(-2.70%) |
Jan 02, 2009 | 20.06 | 21.59 | 19.77 | 21.51 | 0 | +1.71(+8.64%) |