Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.65 | 24.32 | 24.32 | 24.32 | 7,728,314 | -0.38(-1.54%) |
Dec 30, 2009 | 24.86 | 24.90 | 24.67 | 24.70 | 3,728,704 | -0.18(-0.70%) |
Dec 29, 2009 | 24.98 | 25.13 | 24.88 | 24.88 | 3,294,551 | -0.11(-0.46%) |
Dec 28, 2009 | 25.20 | 25.21 | 24.77 | 24.99 | 3,087,043 | -0.22(-0.86%) |
Dec 24, 2009 | 25.14 | 25.27 | 25.03 | 25.21 | 1,750,152 | +0.16(+0.65%) |
Dec 23, 2009 | 24.86 | 25.13 | 24.69 | 25.05 | 5,147,394 | +0.29(+1.15%) |
Dec 22, 2009 | 24.62 | 24.81 | 24.58 | 24.76 | 6,484,903 | +0.11(+0.46%) |
Dec 21, 2009 | 24.34 | 24.66 | 24.29 | 24.65 | 6,999,103 | +0.52(+2.16%) |
Dec 18, 2009 | 24.17 | 24.36 | 23.92 | 24.12 | 9,599,680 | +0.03(+0.11%) |
Dec 17, 2009 | 24.42 | 24.44 | 23.95 | 24.10 | 9,927,219 | -0.66(-2.67%) |
Dec 16, 2009 | 24.58 | 24.82 | 24.49 | 24.76 | 10,160,933 | +0.05(+0.21%) |
Dec 15, 2009 | 24.74 | 24.85 | 24.55 | 24.71 | 7,010,240 | -0.14(-0.57%) |
Dec 14, 2009 | 24.86 | 24.89 | 24.79 | 24.85 | 7,059,810 | +0.42(+1.71%) |
Dec 11, 2009 | 24.79 | 24.79 | 24.33 | 24.43 | 8,410,188 | -0.16(-0.63%) |
Dec 10, 2009 | 24.23 | 24.69 | 24.23 | 24.58 | 10,790,871 | +0.42(+1.73%) |
Dec 09, 2009 | 23.98 | 24.26 | 23.80 | 24.17 | 7,848,208 | +0.05(+0.22%) |
Dec 08, 2009 | 24.52 | 24.59 | 24.04 | 24.11 | 13,680,036 | -0.56(-2.27%) |
Dec 07, 2009 | 24.87 | 24.96 | 24.67 | 24.67 | 10,540,849 | -0.15(-0.61%) |
Dec 04, 2009 | 24.76 | 25.12 | 24.57 | 24.82 | 15,696,990 | +0.39(+1.59%) |
Dec 03, 2009 | 24.66 | 24.70 | 24.40 | 24.44 | 8,294,247 | -0.16(-0.63%) |
Dec 02, 2009 | 24.34 | 24.78 | 24.34 | 24.59 | 7,262,195 | +0.11(+0.44%) |
Dec 01, 2009 | 24.36 | 24.74 | 24.31 | 24.49 | 10,319,254 | +0.41(+1.69%) |
Nov 30, 2009 | 24.14 | 24.45 | 23.87 | 24.08 | 9,652,198 | +0.03(+0.11%) |
Nov 27, 2009 | 23.96 | 24.32 | 23.74 | 24.05 | 5,250,451 | -0.50(-2.03%) |
Nov 25, 2009 | 24.58 | 24.66 | 24.32 | 24.55 | 7,260,270 | +0.01(+0.05%) |
Nov 24, 2009 | 24.65 | 25.11 | 24.32 | 24.54 | 12,310,244 | -0.57(-2.28%) |
Nov 23, 2009 | 25.11 | 25.35 | 25.02 | 25.11 | 9,791,230 | +0.40(+1.63%) |
Nov 20, 2009 | 24.51 | 24.78 | 24.42 | 24.71 | 9,571,284 | +0.14(+0.59%) |
Nov 19, 2009 | 24.91 | 24.91 | 24.40 | 24.56 | 10,874,643 | -0.48(-1.93%) |
Nov 18, 2009 | 24.98 | 25.10 | 24.72 | 25.05 | 10,025,110 | -0.01(-0.03%) |
Nov 17, 2009 | 24.65 | 25.08 | 24.52 | 25.05 | 13,482,247 | +0.35(+1.40%) |
Nov 16, 2009 | 24.16 | 24.71 | 24.15 | 24.71 | 12,236,885 | +0.57(+2.36%) |
Nov 13, 2009 | 23.88 | 24.17 | 23.79 | 24.14 | 7,749,982 | +0.40(+1.68%) |
Nov 12, 2009 | 24.01 | 24.19 | 23.65 | 23.74 | 9,727,912 | -0.22(-0.94%) |
Nov 11, 2009 | 23.74 | 24.14 | 23.70 | 23.96 | 8,808,730 | +0.37(+1.56%) |
Nov 10, 2009 | 23.50 | 23.73 | 23.32 | 23.60 | 14,881,556 | -0.10(-0.42%) |
Nov 09, 2009 | 23.61 | 24.01 | 23.28 | 23.69 | 23,762,526 | +0.01(+0.03%) |
Nov 06, 2009 | 22.95 | 23.98 | 22.95 | 23.69 | 23,798,840 | +1.11(+4.91%) |
Nov 05, 2009 | 22.72 | 23.07 | 22.48 | 22.58 | 16,516,417 | +0.11(+0.49%) |
Nov 04, 2009 | 22.96 | 23.24 | 22.36 | 22.47 | 28,299,688 | -0.10(-0.44%) |
Nov 03, 2009 | 21.96 | 22.57 | 21.91 | 22.57 | 51,832,656 | +1.65(+7.90%) |
Nov 02, 2009 | 20.97 | 21.52 | 20.59 | 20.91 | 16,423,629 | -0.03(-0.15%) |
Oct 30, 2009 | 21.39 | 21.59 | 20.85 | 20.94 | 13,089,280 | -0.51(-2.37%) |
Oct 29, 2009 | 21.16 | 21.70 | 21.16 | 21.45 | 11,865,876 | +0.39(+1.86%) |
Oct 28, 2009 | 21.01 | 21.54 | 21.01 | 21.06 | 20,890,968 | +0.14(+0.65%) |
Oct 27, 2009 | 22.05 | 22.22 | 20.80 | 20.92 | 31,444,192 | -1.12(-5.10%) |
Oct 26, 2009 | 22.02 | 22.41 | 21.96 | 22.05 | 18,005,488 | +0.12(+0.55%) |
Oct 23, 2009 | 21.56 | 22.01 | 21.43 | 21.93 | 47,374,536 | -1.29(-5.55%) |
Oct 22, 2009 | 23.71 | 24.05 | 22.62 | 23.22 | 24,570,864 | -0.68(-2.86%) |
Oct 21, 2009 | 24.32 | 24.67 | 23.78 | 23.90 | 10,462,407 | -0.50(-2.05%) |
Oct 20, 2009 | 24.27 | 24.57 | 24.24 | 24.40 | 8,480,091 | +0.04(+0.17%) |
Oct 19, 2009 | 24.25 | 24.49 | 24.16 | 24.36 | 8,013,199 | +0.23(+0.94%) |
Oct 16, 2009 | 23.61 | 24.23 | 23.55 | 24.13 | 8,985,519 | +0.28(+1.19%) |
Oct 15, 2009 | 23.74 | 24.16 | 23.55 | 23.85 | 10,902,218 | -0.03(-0.13%) |
Oct 14, 2009 | 23.07 | 23.90 | 23.07 | 23.88 | 13,769,930 | +1.12(+4.92%) |
Oct 13, 2009 | 22.55 | 22.79 | 22.33 | 22.76 | 10,457,047 | +0.11(+0.50%) |
Oct 12, 2009 | 22.82 | 23.05 | 22.48 | 22.64 | 7,332,128 | -0.07(-0.30%) |
Oct 09, 2009 | 22.57 | 22.82 | 22.41 | 22.71 | 8,758,023 | +0.13(+0.57%) |
Oct 08, 2009 | 22.52 | 22.77 | 22.38 | 22.58 | 11,884,450 | +0.31(+1.38%) |
Oct 07, 2009 | 22.25 | 22.44 | 22.11 | 22.27 | 6,158,448 | -0.06(-0.29%) |
Oct 06, 2009 | 22.49 | 22.62 | 22.13 | 22.34 | 7,449,056 | +0.17(+0.75%) |
Oct 05, 2009 | 21.81 | 22.27 | 21.72 | 22.17 | 7,601,856 | +0.38(+1.73%) |
Oct 02, 2009 | 21.83 | 22.26 | 21.67 | 21.79 | 12,668,293 | -0.26(-1.17%) |
Oct 01, 2009 | 22.44 | 22.87 | 22.01 | 22.05 | 16,304,820 | -0.11(-0.50%) |
Sep 30, 2009 | 22.51 | 22.60 | 21.82 | 22.16 | 14,406,110 | -0.30(-1.34%) |
Sep 29, 2009 | 22.91 | 22.99 | 22.43 | 22.46 | 7,569,742 | -0.51(-2.20%) |
Sep 28, 2009 | 22.85 | 23.04 | 22.57 | 22.97 | 5,122,575 | +0.37(+1.63%) |
Sep 25, 2009 | 22.89 | 23.06 | 22.46 | 22.60 | 10,000,931 | -0.45(-1.94%) |
Sep 24, 2009 | 23.11 | 23.33 | 22.79 | 23.05 | 8,513,211 | -0.05(-0.23%) |
Sep 23, 2009 | 23.55 | 23.64 | 23.07 | 23.10 | 8,086,011 | -0.45(-1.90%) |
Sep 22, 2009 | 23.49 | 23.79 | 23.42 | 23.55 | 7,220,047 | +0.17(+0.73%) |
Sep 21, 2009 | 23.52 | 23.64 | 23.26 | 23.38 | 5,966,118 | -0.32(-1.36%) |
Sep 18, 2009 | 23.75 | 24.00 | 23.52 | 23.70 | 9,903,253 | +0.02(+0.08%) |
Sep 17, 2009 | 23.97 | 24.02 | 23.56 | 23.68 | 11,298,916 | -0.31(-1.30%) |
Sep 16, 2009 | 24.35 | 24.59 | 23.75 | 23.99 | 10,989,647 | -0.17(-0.69%) |
Sep 15, 2009 | 23.90 | 24.29 | 23.64 | 24.16 | 9,786,449 | +0.32(+1.32%) |
Sep 14, 2009 | 23.56 | 23.92 | 23.36 | 23.85 | 6,045,872 | +0.09(+0.37%) |
Sep 11, 2009 | 24.33 | 24.48 | 23.55 | 23.76 | 14,250,718 | -0.38(-1.56%) |
Sep 10, 2009 | 23.79 | 24.37 | 23.55 | 24.13 | 9,372,470 | +0.49(+2.07%) |
Sep 09, 2009 | 23.44 | 24.05 | 23.40 | 23.64 | 11,175,611 | +0.22(+0.94%) |
Sep 08, 2009 | 23.83 | 23.88 | 23.40 | 23.42 | 12,472,756 | -0.14(-0.60%) |
Sep 04, 2009 | 22.62 | 23.71 | 22.62 | 23.56 | 9,462,663 | +0.76(+3.35%) |
Sep 03, 2009 | 22.35 | 22.92 | 22.13 | 22.80 | 12,500,034 | +0.51(+2.27%) |
Sep 02, 2009 | 22.36 | 22.64 | 22.24 | 22.30 | 8,284,667 | -0.22(-1.00%) |
Sep 01, 2009 | 22.61 | 23.14 | 22.41 | 22.52 | 10,386,694 | -0.20(-0.87%) |
Aug 31, 2009 | 22.82 | 22.92 | 22.49 | 22.72 | 6,527,939 | -0.31(-1.35%) |
Aug 28, 2009 | 23.13 | 23.29 | 22.87 | 23.03 | 7,562,015 | +0.03(+0.12%) |
Aug 27, 2009 | 22.82 | 23.14 | 22.45 | 23.00 | 6,913,976 | +0.12(+0.52%) |
Aug 26, 2009 | 23.02 | 23.06 | 22.68 | 22.88 | 8,349,464 | -0.22(-0.97%) |
Aug 25, 2009 | 23.39 | 23.63 | 23.03 | 23.11 | 7,618,608 | -0.09(-0.41%) |
Aug 24, 2009 | 23.52 | 23.61 | 23.04 | 23.20 | 7,414,619 | -0.28(-1.18%) |
Aug 21, 2009 | 23.38 | 23.69 | 23.01 | 23.48 | 9,528,234 | +0.26(+1.13%) |
Aug 20, 2009 | 22.86 | 23.36 | 22.65 | 23.22 | 9,746,870 | +0.51(+2.24%) |
Aug 19, 2009 | 22.32 | 22.88 | 22.23 | 22.71 | 6,466,172 | +0.14(+0.62%) |
Aug 18, 2009 | 22.42 | 22.74 | 22.33 | 22.57 | 6,136,048 | +0.45(+2.04%) |
Aug 17, 2009 | 22.63 | 22.65 | 22.10 | 22.12 | 7,079,083 | -0.93(-4.04%) |
Aug 14, 2009 | 23.27 | 23.28 | 22.77 | 23.05 | 6,608,137 | -0.26(-1.12%) |
Aug 13, 2009 | 23.19 | 23.31 | 22.82 | 23.31 | 6,007,343 | +0.29(+1.27%) |
Aug 12, 2009 | 22.56 | 23.30 | 22.56 | 23.02 | 11,860,093 | +0.28(+1.23%) |
Aug 11, 2009 | 22.14 | 22.82 | 22.04 | 22.74 | 13,067,579 | +0.28(+1.23%) |
Aug 10, 2009 | 23.13 | 23.13 | 22.38 | 22.46 | 8,834,335 | -0.80(-3.42%) |
Aug 07, 2009 | 22.89 | 23.78 | 22.84 | 23.26 | 12,007,617 | +0.74(+3.26%) |
Aug 06, 2009 | 22.59 | 22.94 | 22.43 | 22.52 | 8,940,506 | +0.06(+0.29%) |
Aug 05, 2009 | 22.92 | 23.02 | 22.23 | 22.46 | 6,312,859 | -0.44(-1.94%) |
Aug 04, 2009 | 22.68 | 23.00 | 22.48 | 22.90 | 10,255,678 | +0.08(+0.37%) |
Aug 03, 2009 | 22.27 | 22.95 | 21.98 | 22.82 | 14,131,765 | +1.02(+4.68%) |
Jul 31, 2009 | 21.66 | 21.98 | 21.26 | 21.80 | 9,007,771 | +0.16(+0.72%) |
Jul 30, 2009 | 21.72 | 22.11 | 21.61 | 21.64 | 9,488,453 | +0.37(+1.75%) |
Jul 29, 2009 | 21.09 | 21.40 | 20.70 | 21.27 | 11,022,794 | -0.16(-0.76%) |
Jul 28, 2009 | 21.69 | 21.89 | 21.17 | 21.44 | 9,732,682 | -0.41(-1.86%) |
Jul 27, 2009 | 21.99 | 22.06 | 21.38 | 21.84 | 9,985,493 | -0.14(-0.62%) |
Jul 24, 2009 | 22.25 | 22.36 | 21.33 | 21.98 | 1,878 | -0.44(-1.96%) |
Jul 23, 2009 | 22.25 | 23.58 | 22.21 | 22.42 | 23,665,558 | -0.03(-0.13%) |
Jul 22, 2009 | 22.04 | 22.77 | 21.95 | 22.45 | 14,631,536 | +0.22(+1.01%) |
Jul 21, 2009 | 22.41 | 22.59 | 21.88 | 22.22 | 11,165,653 | +0.15(+0.67%) |
Jul 20, 2009 | 21.69 | 22.39 | 21.69 | 22.08 | 12,499,113 | +0.54(+2.50%) |
Jul 17, 2009 | 21.34 | 21.80 | 21.27 | 21.54 | 10,348,790 | +0.11(+0.51%) |
Jul 16, 2009 | 20.97 | 21.60 | 20.86 | 21.43 | 9,861,522 | +0.33(+1.58%) |
Jul 15, 2009 | 20.45 | 21.17 | 20.35 | 21.09 | 14,460,361 | +0.90(+4.47%) |
Jul 14, 2009 | 19.82 | 20.26 | 19.73 | 20.19 | 14,513,248 | +0.77(+3.96%) |
Jul 13, 2009 | 19.02 | 19.46 | 18.99 | 19.42 | 9,546,042 | +0.33(+1.75%) |
Jul 10, 2009 | 18.68 | 19.20 | 18.57 | 19.09 | 10,455,197 | +0.26(+1.37%) |
Jul 09, 2009 | 18.64 | 19.19 | 18.64 | 18.83 | 10,852,050 | +0.30(+1.64%) |
Jul 08, 2009 | 18.62 | 18.76 | 17.99 | 18.53 | 11,400,311 | -0.05(-0.29%) |
Jul 07, 2009 | 19.14 | 19.34 | 18.46 | 18.58 | 13,151,319 | -0.64(-3.33%) |
Jul 06, 2009 | 19.13 | 19.29 | 18.81 | 19.22 | 11,949,546 | -0.07(-0.35%) |
Jul 02, 2009 | 19.76 | 19.76 | 19.24 | 19.29 | 10,075,120 | -0.70(-3.51%) |
Jul 01, 2009 | 19.80 | 20.38 | 19.74 | 19.99 | 10,032,395 | +0.26(+1.33%) |
Jun 30, 2009 | 19.87 | 20.25 | 19.45 | 19.73 | 8,612,374 | -0.23(-1.18%) |
Jun 29, 2009 | 20.33 | 20.37 | 19.87 | 19.96 | 9,197,355 | -0.23(-1.16%) |
Jun 26, 2009 | 20.06 | 20.29 | 19.86 | 20.20 | 19,630,160 | +0.06(+0.32%) |
Jun 25, 2009 | 19.59 | 20.26 | 19.50 | 20.14 | 13,042,886 | +1.02(+5.31%) |
Jun 24, 2009 | 18.90 | 19.48 | 18.83 | 19.12 | 12,568,811 | +0.36(+1.94%) |
Jun 23, 2009 | 18.68 | 18.95 | 18.33 | 18.76 | 9,308,738 | +0.08(+0.45%) |
Jun 22, 2009 | 19.54 | 19.58 | 18.62 | 18.67 | 10,609,420 | -1.03(-5.25%) |
Jun 19, 2009 | 19.45 | 19.85 | 19.17 | 19.71 | 13,744,569 | +0.47(+2.42%) |
Jun 18, 2009 | 19.51 | 19.62 | 19.05 | 19.24 | 10,249,466 | -0.24(-1.23%) |
Jun 17, 2009 | 19.36 | 19.75 | 19.14 | 19.48 | 11,534,067 | -0.11(-0.56%) |
Jun 16, 2009 | 19.66 | 20.15 | 19.53 | 19.59 | 10,081,284 | +0.03(+0.17%) |
Jun 15, 2009 | 20.46 | 20.46 | 19.29 | 19.56 | 12,035,904 | -1.05(-5.08%) |
Jun 12, 2009 | 20.00 | 20.62 | 19.96 | 20.60 | 10,427,425 | +0.45(+2.26%) |
Jun 11, 2009 | 20.29 | 20.60 | 19.92 | 20.15 | 9,532,973 | -0.10(-0.51%) |
Jun 10, 2009 | 20.59 | 20.75 | 19.89 | 20.25 | 8,419,505 | -0.19(-0.91%) |
Jun 09, 2009 | 20.43 | 21.01 | 20.27 | 20.43 | 10,350,574 | -0.03(-0.15%) |
Jun 08, 2009 | 20.65 | 20.73 | 20.23 | 20.46 | 12,191,128 | +0.08(+0.37%) |
Jun 05, 2009 | 20.67 | 20.78 | 20.10 | 20.39 | 11,001,505 | +0.18(+0.90%) |
Jun 04, 2009 | 19.73 | 20.34 | 19.48 | 20.21 | 10,687,168 | +0.58(+2.95%) |
Jun 03, 2009 | 19.96 | 20.16 | 19.36 | 19.63 | 13,957,260 | -0.46(-2.29%) |
Jun 02, 2009 | 19.81 | 20.43 | 19.62 | 20.09 | 15,989,090 | +0.39(+1.99%) |
Jun 01, 2009 | 19.19 | 20.17 | 18.87 | 19.70 | 20,535,298 | +1.02(+5.48%) |
May 29, 2009 | 17.42 | 18.69 | 17.38 | 18.67 | 23,126,142 | +1.41(+8.14%) |
May 28, 2009 | 17.34 | 17.37 | 16.68 | 17.27 | 13,004,336 | +0.09(+0.55%) |
May 27, 2009 | 18.11 | 18.23 | 17.14 | 17.17 | 19,495,828 | -0.93(-5.14%) |
May 26, 2009 | 17.54 | 18.46 | 17.35 | 18.10 | 15,978,964 | +0.66(+3.77%) |
May 22, 2009 | 17.39 | 17.79 | 17.38 | 17.44 | 9,338,204 | +0.06(+0.33%) |
May 21, 2009 | 17.94 | 18.00 | 17.23 | 17.39 | 14,128,398 | -0.94(-5.13%) |
May 20, 2009 | 18.38 | 19.05 | 18.25 | 18.33 | 12,743,577 | +0.12(+0.69%) |
May 19, 2009 | 18.40 | 18.70 | 18.13 | 18.20 | 9,438,531 | -0.11(-0.62%) |
May 18, 2009 | 17.80 | 18.33 | 17.62 | 18.32 | 13,346,937 | +0.71(+4.06%) |
May 15, 2009 | 17.28 | 17.99 | 17.22 | 17.60 | 11,991,810 | +0.26(+1.48%) |
May 14, 2009 | 17.36 | 17.86 | 17.26 | 17.35 | 12,167,749 | -0.02(-0.09%) |
May 13, 2009 | 18.00 | 18.00 | 17.26 | 17.36 | 17,467,648 | -0.90(-4.93%) |
May 12, 2009 | 18.77 | 18.88 | 18.01 | 18.26 | 18,862,002 | -0.39(-2.07%) |
May 11, 2009 | 19.16 | 19.34 | 18.55 | 18.65 | 13,769,901 | -0.79(-4.08%) |
May 08, 2009 | 19.40 | 19.82 | 19.22 | 19.44 | 19,260,486 | +0.26(+1.38%) |
May 07, 2009 | 20.22 | 20.22 | 19.11 | 19.18 | 14,461,390 | -0.85(-4.26%) |
May 06, 2009 | 20.06 | 20.40 | 19.49 | 20.03 | 11,018,519 | +0.34(+1.75%) |
May 05, 2009 | 20.12 | 20.27 | 19.35 | 19.69 | 18,397,476 | -0.46(-2.31%) |
May 04, 2009 | 18.90 | 20.25 | 18.90 | 20.15 | 22,675,178 | +1.26(+6.68%) |
May 01, 2009 | 18.56 | 19.38 | 18.19 | 18.89 | 15,317,799 | +0.32(+1.71%) |
Apr 30, 2009 | 18.70 | 19.17 | 18.54 | 18.57 | 16,131,755 | +0.08(+0.45%) |
Apr 29, 2009 | 17.99 | 18.86 | 17.98 | 18.49 | 16,099,946 | +0.68(+3.84%) |
Apr 28, 2009 | 17.75 | 18.12 | 17.28 | 17.80 | 13,501,872 | -0.10(-0.57%) |
Apr 27, 2009 | 18.32 | 18.32 | 17.61 | 17.91 | 16,050,424 | -0.66(-3.56%) |
Apr 24, 2009 | 18.79 | 19.05 | 18.22 | 18.57 | 15,949,314 | -0.16(-0.85%) |
Apr 23, 2009 | 18.56 | 18.93 | 18.12 | 18.73 | 20,111,364 | +0.69(+3.83%) |
Apr 22, 2009 | 17.30 | 18.53 | 17.21 | 18.03 | 22,471,420 | +0.29(+1.62%) |
Apr 21, 2009 | 17.32 | 17.95 | 17.06 | 17.75 | 13,546,472 | +0.37(+2.13%) |
Apr 20, 2009 | 17.95 | 18.10 | 17.25 | 17.38 | 15,180,128 | -0.87(-4.78%) |
Apr 17, 2009 | 17.92 | 18.80 | 17.89 | 18.25 | 18,757,680 | +0.42(+2.35%) |
Apr 16, 2009 | 17.82 | 18.14 | 17.57 | 17.83 | 17,084,190 | +0.22(+1.27%) |
Apr 15, 2009 | 17.61 | 18.26 | 17.34 | 17.61 | 22,852,560 | +0.16(+0.91%) |
Apr 14, 2009 | 17.54 | 17.89 | 17.23 | 17.45 | 13,893,051 | -0.22(-1.26%) |
Apr 13, 2009 | 17.38 | 17.87 | 17.01 | 17.67 | 13,160,545 | +0.17(+0.99%) |
Apr 09, 2009 | 16.98 | 17.67 | 16.84 | 17.50 | 16,879,216 | +0.90(+5.44%) |
Apr 08, 2009 | 16.20 | 16.63 | 16.11 | 16.59 | 13,181,825 | +0.48(+3.00%) |
Apr 07, 2009 | 16.58 | 16.68 | 15.98 | 16.11 | 16,325,387 | -0.54(-3.25%) |
Apr 06, 2009 | 17.26 | 17.32 | 16.25 | 16.65 | 18,453,928 | -0.77(-4.40%) |
Apr 03, 2009 | 17.16 | 17.45 | 17.04 | 17.42 | 24,163,568 | +0.32(+1.86%) |
Apr 02, 2009 | 16.04 | 17.53 | 16.04 | 17.10 | 29,853,600 | +1.38(+8.77%) |
Apr 01, 2009 | 15.37 | 15.87 | 15.05 | 15.72 | 16,075,200 | +0.19(+1.19%) |
Mar 31, 2009 | 15.60 | 15.83 | 15.15 | 15.54 | 14,181,802 | +0.05(+0.32%) |
Mar 30, 2009 | 15.65 | 15.81 | 15.23 | 15.49 | 15,551,710 | -1.32(-7.87%) |
Mar 26, 2009 | 15.58 | 16.87 | 15.50 | 16.81 | 23,012,208 | +1.33(+8.62%) |
Mar 25, 2009 | 15.91 | 16.18 | 14.92 | 15.48 | 16,654,724 | -0.46(-2.87%) |
Mar 24, 2009 | 15.68 | 16.40 | 15.34 | 15.93 | 15,640,177 | +0.05(+0.29%) |
Mar 23, 2009 | 15.31 | 15.90 | 15.29 | 15.89 | 16,889,690 | +1.27(+8.66%) |
Mar 20, 2009 | 15.19 | 15.25 | 14.50 | 14.62 | 15,601,179 | -0.29(-1.98%) |
Mar 19, 2009 | 15.09 | 15.43 | 14.83 | 14.92 | 9,909,432 | -0.05(-0.35%) |
Mar 18, 2009 | 15.04 | 15.20 | 14.27 | 14.97 | 19,893,392 | +0.46(+3.18%) |
Mar 17, 2009 | 14.74 | 15.15 | 14.47 | 14.51 | 14,896,489 | -0.20(-1.39%) |
Mar 16, 2009 | 14.63 | 15.45 | 14.32 | 14.71 | 23,613,546 | +0.66(+4.71%) |
Mar 13, 2009 | 14.18 | 14.46 | 13.85 | 14.05 | 0 | -0.03(-0.24%) |
Mar 12, 2009 | 13.76 | 14.20 | 13.43 | 14.08 | 14,023,922 | +0.28(+2.00%) |
Mar 11, 2009 | 13.65 | 14.05 | 13.49 | 13.81 | 15,980,297 | +0.28(+2.07%) |
Mar 10, 2009 | 12.93 | 13.62 | 12.93 | 13.53 | 23,899,954 | +0.82(+6.48%) |
Mar 09, 2009 | 13.06 | 13.33 | 12.58 | 12.71 | 20,311,022 | -0.51(-3.89%) |
Mar 06, 2009 | 13.48 | 13.91 | 12.85 | 13.22 | 0 | -0.17(-1.27%) |
Mar 05, 2009 | 13.81 | 13.93 | 12.76 | 13.39 | 31,430,164 | -0.96(-6.66%) |
Mar 04, 2009 | 14.05 | 14.57 | 13.81 | 14.35 | 15,898,908 | +0.82(+6.03%) |
Mar 02, 2009 | 13.92 | 13.95 | 13.40 | 13.53 | 18,987,196 | -0.65(-4.58%) |
Feb 27, 2009 | 13.91 | 14.64 | 13.62 | 14.18 | 0 | +0.03(+0.24%) |
Feb 26, 2009 | 14.76 | 14.78 | 14.09 | 14.15 | 17,791,420 | -0.50(-3.38%) |
Feb 25, 2009 | 14.97 | 14.97 | 14.02 | 14.64 | 23,150,722 | -0.38(-2.55%) |
Feb 24, 2009 | 14.24 | 15.18 | 14.22 | 15.02 | 18,980,622 | +0.81(+5.67%) |
Feb 23, 2009 | 15.19 | 15.36 | 14.15 | 14.22 | 13,471,939 | -0.86(-5.70%) |
Feb 20, 2009 | 14.63 | 15.38 | 14.39 | 15.08 | 17,220,388 | +0.30(+2.04%) |
Feb 19, 2009 | 15.01 | 15.42 | 14.56 | 14.78 | 26,103,522 | -0.65(-4.22%) |
Feb 18, 2009 | 15.37 | 15.72 | 15.18 | 15.43 | 13,842,515 | +0.06(+0.37%) |
Feb 17, 2009 | 16.03 | 16.03 | 15.17 | 15.37 | 20,517,940 | -1.02(-6.21%) |
Feb 13, 2009 | 16.41 | 16.71 | 16.01 | 16.39 | 15,886,666 | +0.06(+0.37%) |
Feb 12, 2009 | 16.85 | 16.96 | 15.67 | 16.33 | 25,763,834 | -0.74(-4.35%) |
Feb 11, 2009 | 17.68 | 17.68 | 16.73 | 17.07 | 17,281,172 | -0.55(-3.10%) |
Feb 10, 2009 | 18.46 | 18.57 | 17.28 | 17.62 | 19,500,396 | -0.95(-5.13%) |
Feb 09, 2009 | 18.58 | 18.68 | 17.89 | 18.57 | 13,735,048 | +0.01(+0.06%) |
Feb 06, 2009 | 17.85 | 18.83 | 17.70 | 18.56 | 18,123,780 | +0.75(+4.21%) |
Feb 05, 2009 | 17.24 | 17.92 | 16.70 | 17.81 | 17,698,304 | +0.42(+2.43%) |
Feb 04, 2009 | 17.22 | 17.84 | 17.01 | 17.39 | 15,802,101 | +0.24(+1.41%) |
Feb 03, 2009 | 16.41 | 17.23 | 16.12 | 17.14 | 15,891,251 | +0.91(+5.59%) |
Feb 02, 2009 | 16.20 | 16.42 | 15.87 | 16.24 | 11,046,381 | -0.26(-1.55%) |
Jan 30, 2009 | 16.85 | 16.98 | 16.29 | 16.49 | 0 | -0.34(-2.04%) |
Jan 29, 2009 | 17.41 | 17.43 | 16.71 | 16.84 | 11,891,718 | -0.77(-4.39%) |
Jan 28, 2009 | 17.20 | 17.88 | 17.17 | 17.61 | 21,984,998 | +0.67(+3.94%) |
Jan 27, 2009 | 16.31 | 17.11 | 16.15 | 16.94 | 18,856,576 | +0.77(+4.75%) |
Jan 26, 2009 | 16.06 | 16.67 | 15.71 | 16.17 | 13,664,526 | +0.17(+1.04%) |
Jan 23, 2009 | 15.92 | 16.39 | 15.53 | 16.01 | 16,383,508 | -0.28(-1.73%) |
Jan 22, 2009 | 14.81 | 16.54 | 14.60 | 16.29 | 32,216,380 | +1.03(+6.74%) |
Jan 21, 2009 | 14.46 | 15.55 | 14.25 | 15.26 | 25,515,172 | +1.01(+7.11%) |
Jan 20, 2009 | 15.06 | 15.07 | 14.14 | 14.25 | 26,286,170 | -0.98(-6.41%) |
Jan 16, 2009 | 15.76 | 15.98 | 15.15 | 15.22 | 0 | -0.31(-1.96%) |
Jan 15, 2009 | 15.64 | 15.97 | 14.63 | 15.53 | 32,153,048 | -0.12(-0.79%) |
Jan 14, 2009 | 16.26 | 16.53 | 15.37 | 15.65 | 29,482,164 | -1.01(-6.06%) |
Jan 13, 2009 | 16.93 | 17.57 | 16.28 | 16.66 | 22,659,336 | -0.48(-2.79%) |
Jan 12, 2009 | 18.06 | 18.28 | 16.94 | 17.14 | 23,560,214 | -0.98(-5.42%) |
Jan 09, 2009 | 18.62 | 18.81 | 17.86 | 18.12 | 11,601,065 | -0.44(-2.35%) |
Jan 08, 2009 | 18.84 | 19.07 | 18.14 | 18.56 | 14,638,719 | -0.18(-0.96%) |
Jan 07, 2009 | 20.12 | 20.25 | 18.42 | 18.74 | 20,395,964 | -1.60(-7.87%) |
Jan 06, 2009 | 19.79 | 20.59 | 19.68 | 20.34 | 18,629,322 | +0.74(+3.77%) |
Jan 05, 2009 | 19.09 | 19.81 | 18.68 | 19.60 | 16,715,313 | +0.72(+3.83%) |
Jan 02, 2009 | 18.05 | 18.98 | 17.98 | 18.88 | 0 | +0.88(+4.87%) |