Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.28 | 20.94 | 20.94 | 20.94 | 4,136,106 | -0.26(-1.24%) |
Dec 30, 2009 | 21.19 | 21.29 | 21.18 | 21.21 | 7,259,722 | -0.11(-0.50%) |
Dec 29, 2009 | 21.35 | 21.35 | 21.28 | 21.31 | 3,825,607 | +0.06(+0.28%) |
Dec 28, 2009 | 21.33 | 21.33 | 21.17 | 21.25 | 8,065,654 | -0.04(-0.18%) |
Dec 24, 2009 | 21.29 | 21.33 | 21.23 | 21.29 | 1,695,250 | +0.08(+0.39%) |
Dec 23, 2009 | 21.18 | 21.24 | 21.09 | 21.21 | 3,971,378 | +0.04(+0.18%) |
Dec 22, 2009 | 21.15 | 21.28 | 21.12 | 21.17 | 7,598,245 | +0.02(+0.11%) |
Dec 21, 2009 | 21.14 | 21.21 | 21.08 | 21.15 | 11,581,350 | +0.16(+0.75%) |
Dec 18, 2009 | 21.12 | 21.15 | 20.86 | 20.99 | 13,052,316 | -0.14(-0.68%) |
Dec 17, 2009 | 21.27 | 21.28 | 21.10 | 21.13 | 11,295,664 | -0.30(-1.41%) |
Dec 16, 2009 | 21.42 | 21.52 | 21.31 | 21.43 | 8,541,664 | -0.02(-0.11%) |
Dec 15, 2009 | 21.43 | 21.52 | 21.34 | 21.46 | 7,938,325 | -0.06(-0.28%) |
Dec 14, 2009 | 21.46 | 21.52 | 21.39 | 21.52 | 7,839,527 | +0.29(+1.35%) |
Dec 11, 2009 | 21.14 | 21.27 | 21.03 | 21.23 | 8,654,005 | +0.21(+1.00%) |
Dec 10, 2009 | 21.06 | 21.18 | 20.97 | 21.02 | 8,301,059 | +0.09(+0.43%) |
Dec 09, 2009 | 20.94 | 20.94 | 20.72 | 20.93 | 13,127,749 | +0.10(+0.47%) |
Dec 08, 2009 | 21.00 | 21.09 | 20.69 | 20.83 | 16,200,282 | -0.32(-1.53%) |
Dec 07, 2009 | 21.19 | 21.31 | 21.14 | 21.15 | 8,911,131 | -0.08(-0.35%) |
Dec 04, 2009 | 21.29 | 21.38 | 20.94 | 21.23 | 15,514,775 | +0.32(+1.51%) |
Dec 03, 2009 | 21.08 | 21.21 | 20.87 | 20.91 | 9,000,616 | -0.10(-0.47%) |
Dec 02, 2009 | 21.07 | 21.21 | 20.94 | 21.01 | 8,300,086 | -0.06(-0.29%) |
Dec 01, 2009 | 21.00 | 21.14 | 20.88 | 21.07 | 11,227,047 | +0.34(+1.64%) |
Nov 30, 2009 | 20.69 | 20.84 | 20.57 | 20.73 | 17,113,938 | +0.07(+0.33%) |
Nov 27, 2009 | 20.40 | 20.87 | 20.38 | 20.66 | 13,390,662 | -0.41(-1.93%) |
Nov 25, 2009 | 20.97 | 21.12 | 20.88 | 21.07 | 8,125,440 | +0.17(+0.83%) |
Nov 24, 2009 | 21.00 | 21.01 | 20.76 | 20.90 | 11,629,137 | -0.17(-0.82%) |
Nov 23, 2009 | 20.96 | 21.15 | 20.87 | 21.07 | 15,929,468 | +0.38(+1.82%) |
Nov 20, 2009 | 20.58 | 20.74 | 20.54 | 20.69 | 13,916,526 | -0.04(-0.18%) |
Nov 19, 2009 | 20.95 | 20.95 | 20.57 | 20.73 | 14,176,116 | -0.32(-1.50%) |
Nov 18, 2009 | 21.18 | 21.18 | 20.95 | 21.05 | 7,577,843 | -0.11(-0.53%) |
Nov 17, 2009 | 21.21 | 21.21 | 20.97 | 21.16 | 9,884,474 | -0.04(-0.18%) |
Nov 16, 2009 | 20.76 | 21.23 | 20.76 | 21.20 | 12,501,375 | +0.47(+2.29%) |
Nov 13, 2009 | 20.63 | 20.81 | 20.47 | 20.72 | 10,548,823 | +0.16(+0.77%) |
Nov 12, 2009 | 20.75 | 20.87 | 20.51 | 20.57 | 14,679,023 | -0.24(-1.16%) |
Nov 11, 2009 | 20.84 | 20.95 | 20.69 | 20.81 | 11,924,308 | +0.16(+0.77%) |
Nov 10, 2009 | 20.63 | 20.80 | 20.53 | 20.65 | 13,759,699 | -0.12(-0.58%) |
Nov 09, 2009 | 20.49 | 20.77 | 20.39 | 20.77 | 12,861,212 | +0.51(+2.53%) |
Nov 06, 2009 | 20.02 | 20.29 | 20.00 | 20.26 | 12,268,051 | +0.36(+1.82%) |
Nov 05, 2009 | 19.76 | 20.08 | 19.63 | 19.90 | 19,184,430 | +0.32(+1.66%) |
Nov 04, 2009 | 19.77 | 19.90 | 19.53 | 19.57 | 16,880,380 | -0.04(-0.19%) |
Nov 03, 2009 | 19.28 | 19.61 | 19.25 | 19.61 | 23,654,764 | +0.33(+1.72%) |
Nov 02, 2009 | 19.15 | 19.44 | 18.99 | 19.28 | 26,344,308 | +0.22(+1.15%) |
Oct 30, 2009 | 19.66 | 19.72 | 19.04 | 19.06 | 25,559,192 | -0.67(-3.40%) |
Oct 29, 2009 | 19.32 | 19.73 | 19.32 | 19.73 | 16,067,154 | +0.46(+2.39%) |
Oct 28, 2009 | 19.66 | 19.78 | 19.27 | 19.27 | 23,452,566 | -0.41(-2.07%) |
Oct 27, 2009 | 19.92 | 20.07 | 19.68 | 19.68 | 18,333,692 | -0.27(-1.36%) |
Oct 26, 2009 | 20.21 | 20.44 | 19.87 | 19.95 | 14,532,824 | -0.16(-0.79%) |
Oct 23, 2009 | 20.16 | 20.20 | 20.05 | 20.11 | 16,015,274 | -0.36(-1.77%) |
Oct 22, 2009 | 20.29 | 20.54 | 20.12 | 20.47 | 15,157,652 | +0.15(+0.72%) |
Oct 21, 2009 | 20.46 | 20.72 | 20.27 | 20.32 | 14,862,982 | -0.15(-0.72%) |
Oct 20, 2009 | 20.35 | 20.52 | 20.34 | 20.47 | 14,825,042 | -0.14(-0.69%) |
Oct 19, 2009 | 20.48 | 20.70 | 20.41 | 20.61 | 10,522,216 | +0.22(+1.07%) |
Oct 16, 2009 | 20.40 | 20.49 | 20.18 | 20.39 | 11,026,254 | -0.14(-0.70%) |
Oct 15, 2009 | 20.44 | 20.55 | 20.35 | 20.54 | 10,182,263 | -0.03(-0.15%) |
Oct 14, 2009 | 20.34 | 20.57 | 20.15 | 20.57 | 22,328,662 | +0.58(+2.90%) |
Oct 13, 2009 | 19.96 | 19.99 | 19.77 | 19.99 | 10,659,838 | +0.02(+0.08%) |
Oct 12, 2009 | 20.12 | 20.16 | 19.87 | 19.97 | 7,476,799 | -0.04(-0.19%) |
Oct 09, 2009 | 19.83 | 20.01 | 19.77 | 20.01 | 12,509,834 | +0.05(+0.26%) |
Oct 08, 2009 | 19.83 | 19.99 | 19.73 | 19.96 | 17,317,540 | +0.35(+1.77%) |
Oct 07, 2009 | 19.69 | 19.69 | 19.51 | 19.61 | 11,571,059 | -0.08(-0.38%) |
Oct 06, 2009 | 19.58 | 19.87 | 19.55 | 19.68 | 17,323,602 | +0.19(+0.97%) |
Oct 05, 2009 | 19.19 | 19.51 | 19.13 | 19.50 | 15,375,852 | +0.39(+2.05%) |
Oct 02, 2009 | 19.07 | 19.26 | 19.04 | 19.10 | 23,545,554 | -0.25(-1.29%) |
Oct 01, 2009 | 19.69 | 19.87 | 19.31 | 19.35 | 29,866,904 | -0.50(-2.51%) |
Sep 30, 2009 | 20.14 | 20.14 | 19.66 | 19.85 | 21,921,304 | -0.20(-1.01%) |
Sep 29, 2009 | 20.17 | 20.28 | 20.03 | 20.05 | 17,184,994 | -0.05(-0.26%) |
Sep 28, 2009 | 19.81 | 20.18 | 19.81 | 20.11 | 7,824,592 | +0.41(+2.10%) |
Sep 25, 2009 | 19.89 | 19.96 | 19.65 | 19.69 | 11,080,979 | -0.28(-1.40%) |
Sep 24, 2009 | 20.31 | 20.36 | 19.86 | 19.97 | 14,674,946 | -0.33(-1.63%) |
Sep 23, 2009 | 20.57 | 20.63 | 20.24 | 20.30 | 11,058,767 | -0.17(-0.85%) |
Sep 22, 2009 | 20.47 | 20.56 | 20.35 | 20.48 | 12,865,367 | +0.24(+1.19%) |
Sep 21, 2009 | 20.27 | 20.43 | 20.12 | 20.23 | 11,145,088 | -0.12(-0.59%) |
Sep 18, 2009 | 20.61 | 20.61 | 20.32 | 20.35 | 12,983,500 | -0.23(-1.10%) |
Sep 17, 2009 | 20.57 | 20.76 | 20.36 | 20.58 | 16,591,789 | +0.25(+1.23%) |
Sep 16, 2009 | 20.45 | 20.57 | 20.23 | 20.33 | 18,423,642 | +0.04(+0.22%) |
Sep 15, 2009 | 20.12 | 20.37 | 20.00 | 20.29 | 16,303,069 | +0.24(+1.20%) |
Sep 14, 2009 | 19.73 | 20.08 | 19.63 | 20.05 | 13,610,909 | +0.19(+0.95%) |
Sep 11, 2009 | 19.89 | 20.00 | 19.77 | 19.86 | 14,452,390 | +0.13(+0.65%) |
Sep 10, 2009 | 19.61 | 19.79 | 19.41 | 19.73 | 13,905,415 | +0.17(+0.85%) |
Sep 09, 2009 | 19.34 | 19.67 | 19.31 | 19.56 | 16,226,854 | +0.32(+1.68%) |
Sep 08, 2009 | 19.35 | 19.41 | 19.18 | 19.24 | 23,533,386 | +0.17(+0.87%) |
Sep 04, 2009 | 18.72 | 19.10 | 18.66 | 19.07 | 11,249,628 | +0.37(+1.97%) |
Sep 03, 2009 | 18.60 | 18.74 | 18.38 | 18.70 | 19,114,766 | +0.24(+1.31%) |
Sep 02, 2009 | 18.51 | 18.56 | 18.36 | 18.46 | 13,693,448 | -0.08(-0.41%) |
Sep 01, 2009 | 18.81 | 19.13 | 18.49 | 18.54 | 19,795,744 | -0.32(-1.68%) |
Aug 31, 2009 | 18.95 | 18.95 | 18.71 | 18.86 | 11,387,842 | -0.23(-1.18%) |
Aug 28, 2009 | 19.39 | 19.39 | 18.96 | 19.08 | 10,073,084 | -0.11(-0.55%) |
Aug 27, 2009 | 19.01 | 19.26 | 18.86 | 19.19 | 11,504,114 | +0.17(+0.91%) |
Aug 26, 2009 | 19.20 | 19.20 | 18.93 | 19.01 | 9,175,710 | -0.20(-1.02%) |
Aug 25, 2009 | 19.25 | 19.36 | 19.09 | 19.21 | 11,444,642 | +0.11(+0.55%) |
Aug 24, 2009 | 19.07 | 19.26 | 18.99 | 19.10 | 9,360,905 | +0.04(+0.20%) |
Aug 21, 2009 | 18.83 | 19.08 | 18.52 | 19.07 | 11,776,575 | +0.48(+2.60%) |
Aug 20, 2009 | 18.39 | 18.62 | 18.31 | 18.58 | 11,475,557 | +0.23(+1.23%) |
Aug 19, 2009 | 18.12 | 18.46 | 18.06 | 18.36 | 11,183,434 | +0.05(+0.29%) |
Aug 18, 2009 | 18.16 | 18.37 | 18.10 | 18.31 | 13,883,802 | +0.32(+1.80%) |
Aug 17, 2009 | 18.20 | 18.24 | 17.97 | 17.98 | 20,264,944 | -0.66(-3.52%) |
Aug 14, 2009 | 18.94 | 18.94 | 18.43 | 18.64 | 18,733,354 | -0.27(-1.43%) |
Aug 13, 2009 | 18.97 | 18.98 | 18.70 | 18.91 | 11,419,768 | +0.08(+0.44%) |
Aug 12, 2009 | 18.43 | 19.01 | 18.43 | 18.83 | 12,546,503 | +0.32(+1.75%) |
Aug 11, 2009 | 18.60 | 18.73 | 18.37 | 18.50 | 17,230,436 | -0.25(-1.33%) |
Aug 10, 2009 | 18.88 | 18.90 | 18.61 | 18.75 | 17,403,150 | -0.18(-0.96%) |
Aug 07, 2009 | 18.75 | 19.09 | 18.63 | 18.93 | 17,954,036 | +0.46(+2.49%) |
Aug 06, 2009 | 18.52 | 18.57 | 18.32 | 18.47 | 26,981,600 | +0.10(+0.53%) |
Aug 05, 2009 | 18.58 | 18.58 | 18.23 | 18.37 | 13,417,783 | -0.08(-0.41%) |
Aug 04, 2009 | 18.36 | 18.53 | 18.24 | 18.45 | 10,896,604 | +0.04(+0.21%) |
Aug 03, 2009 | 18.23 | 18.48 | 18.08 | 18.41 | 19,570,756 | +0.41(+2.29%) |
Jul 31, 2009 | 17.97 | 18.16 | 17.93 | 18.00 | 13,987,787 | +0.03(+0.17%) |
Jul 30, 2009 | 17.96 | 18.18 | 17.92 | 17.97 | 17,251,792 | +0.32(+1.84%) |
Jul 29, 2009 | 17.59 | 17.65 | 17.40 | 17.64 | 15,588,403 | -0.08(-0.47%) |
Jul 28, 2009 | 17.70 | 17.85 | 17.51 | 17.72 | 8,540,943 | +0.01(+0.04%) |
Jul 27, 2009 | 17.69 | 17.77 | 17.50 | 17.72 | 11,015,592 | +0.08(+0.43%) |
Jul 24, 2009 | 17.52 | 17.66 | 17.36 | 17.64 | 9,625,830 | +0.02(+0.09%) |
Jul 23, 2009 | 17.19 | 17.72 | 17.17 | 17.63 | 16,016,280 | +0.36(+2.10%) |
Jul 22, 2009 | 17.14 | 17.38 | 17.10 | 17.27 | 11,417,825 | +0.05(+0.31%) |
Jul 21, 2009 | 17.42 | 17.56 | 17.02 | 17.21 | 15,379,351 | +0.01(+0.04%) |
Jul 20, 2009 | 17.08 | 17.26 | 16.98 | 17.20 | 14,895,935 | +0.34(+2.01%) |
Jul 17, 2009 | 17.02 | 17.02 | 16.74 | 16.87 | 11,301,257 | -0.20(-1.15%) |
Jul 16, 2009 | 16.75 | 17.14 | 16.65 | 17.06 | 12,049,458 | +0.31(+1.84%) |
Jul 15, 2009 | 16.51 | 16.79 | 16.41 | 16.75 | 16,181,278 | +0.50(+3.11%) |
Jul 14, 2009 | 16.20 | 16.25 | 16.01 | 16.25 | 9,894,467 | +0.23(+1.46%) |
Jul 13, 2009 | 15.75 | 16.04 | 15.75 | 16.01 | 12,536,196 | +0.40(+2.56%) |
Jul 10, 2009 | 15.49 | 15.68 | 15.23 | 15.61 | 18,472,974 | -0.02(-0.15%) |
Jul 09, 2009 | 15.59 | 15.70 | 15.51 | 15.64 | 13,616,169 | +0.14(+0.92%) |
Jul 08, 2009 | 15.52 | 15.65 | 15.29 | 15.49 | 24,028,476 | -0.06(-0.39%) |
Jul 07, 2009 | 16.01 | 16.05 | 15.52 | 15.55 | 18,033,084 | -0.55(-3.42%) |
Jul 06, 2009 | 15.89 | 16.10 | 15.83 | 16.10 | 18,244,628 | +0.01(+0.05%) |
Jul 02, 2009 | 16.59 | 16.59 | 16.07 | 16.10 | 18,227,152 | -0.52(-3.13%) |
Jul 01, 2009 | 16.40 | 16.86 | 16.39 | 16.62 | 18,589,614 | +0.07(+0.41%) |
Jun 30, 2009 | 16.72 | 16.80 | 16.40 | 16.55 | 11,922,712 | -0.17(-1.04%) |
Jun 29, 2009 | 16.69 | 16.84 | 16.54 | 16.72 | 8,278,564 | +0.17(+1.00%) |
Jun 26, 2009 | 16.63 | 16.73 | 16.51 | 16.56 | 15,683,584 | -0.07(-0.41%) |
Jun 25, 2009 | 16.41 | 16.66 | 16.38 | 16.62 | 23,990,260 | +0.50(+3.08%) |
Jun 24, 2009 | 16.19 | 16.50 | 16.04 | 16.13 | 18,383,320 | +0.11(+0.66%) |
Jun 23, 2009 | 16.12 | 16.18 | 15.89 | 16.02 | 19,558,262 | -0.15(-0.93%) |
Jun 22, 2009 | 16.59 | 16.62 | 16.10 | 16.17 | 15,047,076 | -0.56(-3.33%) |
Jun 19, 2009 | 16.95 | 17.06 | 16.62 | 16.73 | 11,706,642 | -0.08(-0.45%) |
Jun 18, 2009 | 16.92 | 16.93 | 16.60 | 16.81 | 16,284,100 | +0.01(+0.09%) |
Jun 17, 2009 | 16.84 | 16.99 | 16.70 | 16.79 | 23,474,594 | -0.13(-0.76%) |
Jun 16, 2009 | 17.31 | 17.38 | 16.92 | 16.92 | 12,345,415 | -0.32(-1.84%) |
Jun 15, 2009 | 17.69 | 17.69 | 17.08 | 17.23 | 11,880,528 | -0.54(-3.05%) |
Jun 12, 2009 | 17.73 | 17.79 | 17.51 | 17.78 | 11,218,919 | +0.03(+0.17%) |
Jun 11, 2009 | 17.74 | 17.98 | 17.71 | 17.75 | 13,968,554 | -0.03(-0.17%) |
Jun 10, 2009 | 18.15 | 18.18 | 17.46 | 17.78 | 16,998,374 | -0.11(-0.63%) |
Jun 09, 2009 | 17.97 | 17.99 | 17.70 | 17.89 | 13,671,032 | -0.04(-0.21%) |
Jun 08, 2009 | 17.69 | 18.03 | 17.57 | 17.93 | 11,192,375 | +0.05(+0.25%) |
Jun 05, 2009 | 18.12 | 18.15 | 17.79 | 17.88 | 16,117,145 | +0.15(+0.85%) |
Jun 04, 2009 | 17.53 | 17.77 | 17.38 | 17.73 | 10,577,595 | +0.32(+1.82%) |
Jun 03, 2009 | 17.76 | 17.68 | 17.26 | 17.42 | 20,402,436 | -0.35(-1.95%) |
Jun 02, 2009 | 17.63 | 17.90 | 17.61 | 17.76 | 14,282,583 | +0.03(+0.17%) |
Jun 01, 2009 | 17.31 | 17.77 | 17.16 | 17.73 | 25,843,576 | +0.78(+4.62%) |
May 29, 2009 | 16.70 | 16.97 | 16.53 | 16.95 | 14,595,916 | +0.40(+2.41%) |
May 28, 2009 | 16.54 | 16.65 | 16.18 | 16.55 | 14,399,187 | +0.16(+0.97%) |
May 27, 2009 | 16.94 | 17.02 | 16.39 | 16.39 | 14,378,343 | -0.55(-3.25%) |
May 26, 2009 | 16.46 | 16.96 | 16.21 | 16.94 | 21,340,414 | +0.60(+3.64%) |
May 22, 2009 | 16.39 | 16.57 | 16.26 | 16.35 | 11,754,267 | -0.06(-0.37%) |
May 21, 2009 | 16.66 | 16.77 | 16.24 | 16.41 | 27,263,074 | -0.51(-3.03%) |
May 20, 2009 | 17.17 | 17.40 | 16.92 | 16.92 | 17,670,354 | +0.02(+0.09%) |
May 19, 2009 | 16.99 | 17.12 | 16.83 | 16.90 | 26,143,294 | -0.13(-0.75%) |
May 18, 2009 | 16.51 | 17.03 | 16.51 | 17.03 | 13,965,542 | +0.60(+3.67%) |
May 15, 2009 | 16.48 | 16.72 | 16.30 | 16.43 | 23,216,002 | +0.01(+0.05%) |
May 14, 2009 | 16.26 | 16.63 | 16.26 | 16.42 | 13,682,375 | +0.12(+0.74%) |
May 13, 2009 | 16.59 | 16.77 | 16.24 | 16.30 | 16,559,591 | -0.70(-4.14%) |
May 12, 2009 | 17.39 | 17.39 | 16.70 | 17.00 | 16,899,322 | -0.19(-1.08%) |
May 11, 2009 | 17.36 | 17.50 | 17.17 | 17.19 | 13,875,794 | -0.53(-2.98%) |
May 08, 2009 | 17.23 | 17.72 | 17.23 | 17.72 | 12,376,092 | +0.73(+4.30%) |
May 07, 2009 | 17.60 | 17.63 | 16.96 | 16.99 | 22,791,780 | -0.46(-2.63%) |
May 06, 2009 | 17.34 | 17.51 | 17.11 | 17.45 | 24,850,846 | +0.27(+1.58%) |
May 05, 2009 | 17.06 | 17.25 | 16.97 | 17.17 | 13,193,302 | +0.05(+0.31%) |
May 04, 2009 | 17.06 | 17.21 | 17.02 | 17.12 | 12,711,210 | +0.54(+3.27%) |
May 01, 2009 | 16.41 | 16.76 | 16.32 | 16.58 | 12,011,677 | +0.18(+1.10%) |
Apr 30, 2009 | 16.68 | 16.82 | 16.32 | 16.40 | 15,104,147 | +0.06(+0.37%) |
Apr 29, 2009 | 15.96 | 16.54 | 15.96 | 16.34 | 19,050,416 | +0.53(+3.34%) |
Apr 28, 2009 | 15.85 | 16.07 | 15.68 | 15.81 | 12,685,251 | -0.19(-1.18%) |
Apr 27, 2009 | 16.20 | 16.35 | 15.96 | 16.00 | 10,589,612 | -0.32(-1.98%) |
Apr 24, 2009 | 16.20 | 16.43 | 16.04 | 16.32 | 12,310,362 | +0.33(+2.07%) |
Apr 23, 2009 | 15.95 | 16.04 | 15.59 | 15.99 | 11,240,419 | +0.17(+1.10%) |
Apr 22, 2009 | 15.38 | 16.19 | 15.38 | 15.82 | 18,227,432 | +0.25(+1.60%) |
Apr 21, 2009 | 15.09 | 15.61 | 15.06 | 15.57 | 9,484,885 | +0.36(+2.38%) |
Apr 20, 2009 | 15.65 | 15.68 | 15.15 | 15.21 | 14,925,551 | -0.70(-4.41%) |
Apr 17, 2009 | 16.03 | 16.08 | 15.80 | 15.91 | 13,163,932 | -0.01(-0.05%) |
Apr 16, 2009 | 15.63 | 16.02 | 15.42 | 15.92 | 20,613,004 | +0.52(+3.38%) |
Apr 15, 2009 | 15.20 | 15.56 | 15.14 | 15.40 | 13,399,773 | +0.14(+0.94%) |
Apr 14, 2009 | 15.30 | 15.60 | 15.19 | 15.25 | 17,858,126 | -0.23(-1.46%) |
Apr 13, 2009 | 15.23 | 15.61 | 15.12 | 15.48 | 18,150,038 | +0.05(+0.29%) |
Apr 09, 2009 | 15.02 | 15.55 | 15.02 | 15.43 | 24,432,806 | +0.72(+4.92%) |
Apr 08, 2009 | 14.73 | 14.81 | 14.50 | 14.71 | 15,636,181 | +0.13(+0.88%) |
Apr 07, 2009 | 14.78 | 14.91 | 14.57 | 14.58 | 12,292,546 | -0.43(-2.86%) |
Apr 06, 2009 | 14.82 | 15.14 | 14.65 | 15.01 | 10,328,023 | +0.04(+0.25%) |
Apr 03, 2009 | 14.97 | 15.05 | 14.78 | 14.97 | 14,827,847 | +0.02(+0.10%) |
Apr 02, 2009 | 14.50 | 15.16 | 14.47 | 14.96 | 17,485,134 | +0.76(+5.36%) |
Apr 01, 2009 | 13.76 | 14.21 | 13.66 | 14.20 | 11,482,488 | +0.31(+2.22%) |
Mar 31, 2009 | 14.01 | 14.22 | 13.76 | 13.89 | 14,277,332 | -0.14(-0.97%) |
Mar 30, 2009 | 14.05 | 14.08 | 13.63 | 14.02 | 11,568,509 | -0.78(-5.29%) |
Mar 26, 2009 | 14.27 | 14.81 | 14.24 | 14.81 | 21,935,050 | +0.75(+5.36%) |
Mar 25, 2009 | 14.06 | 14.48 | 13.68 | 14.05 | 14,242,842 | +0.11(+0.81%) |
Mar 24, 2009 | 13.87 | 14.31 | 13.84 | 13.94 | 19,534,730 | -0.11(-0.80%) |
Mar 23, 2009 | 13.66 | 14.12 | 13.65 | 14.05 | 11,250,433 | +0.95(+7.25%) |
Mar 20, 2009 | 13.60 | 13.63 | 13.01 | 13.11 | 16,587,579 | -0.72(-5.18%) |
Mar 19, 2009 | 13.94 | 14.00 | 13.63 | 13.82 | 11,640,769 | +0.04(+0.27%) |
Mar 18, 2009 | 13.43 | 13.96 | 13.14 | 13.78 | 16,641,172 | +0.26(+1.89%) |
Mar 17, 2009 | 13.25 | 13.53 | 13.02 | 13.53 | 11,155,150 | +0.38(+2.92%) |
Mar 16, 2009 | 13.18 | 13.60 | 13.12 | 13.14 | 15,297,208 | +0.14(+1.10%) |
Mar 13, 2009 | 13.19 | 13.30 | 12.79 | 13.00 | 0 | +0.02(+0.17%) |
Mar 12, 2009 | 12.71 | 13.13 | 12.38 | 12.98 | 11,265,304 | +0.41(+3.24%) |
Mar 11, 2009 | 12.65 | 12.83 | 12.43 | 12.57 | 12,398,487 | +0.09(+0.73%) |
Mar 10, 2009 | 11.78 | 12.52 | 11.78 | 12.48 | 13,692,085 | +0.90(+7.81%) |
Mar 09, 2009 | 11.67 | 11.94 | 11.42 | 11.58 | 12,917,483 | -0.11(-0.90%) |
Mar 06, 2009 | 11.95 | 12.08 | 11.41 | 11.68 | 0 | -0.05(-0.39%) |
Mar 05, 2009 | 12.10 | 12.13 | 11.67 | 11.73 | 17,876,882 | -0.56(-4.54%) |
Mar 04, 2009 | 12.28 | 12.51 | 11.94 | 12.28 | 14,503,927 | +0.18(+1.49%) |
Mar 02, 2009 | 12.73 | 12.74 | 12.07 | 12.10 | 12,816,392 | -0.78(-6.08%) |
Feb 27, 2009 | 13.00 | 13.29 | 12.86 | 12.89 | 0 | -0.33(-2.51%) |
Feb 26, 2009 | 13.72 | 13.74 | 13.22 | 13.22 | 11,145,093 | -0.23(-1.74%) |
Feb 25, 2009 | 13.81 | 13.81 | 13.32 | 13.45 | 18,787,712 | -0.33(-2.41%) |
Feb 24, 2009 | 13.46 | 13.98 | 13.29 | 13.78 | 14,014,844 | +0.29(+2.18%) |
Feb 23, 2009 | 14.20 | 14.27 | 13.39 | 13.49 | 15,600,562 | -0.54(-3.87%) |
Feb 20, 2009 | 14.12 | 14.27 | 13.77 | 14.03 | 22,108,060 | -0.22(-1.53%) |
Feb 19, 2009 | 14.77 | 14.82 | 14.25 | 14.25 | 16,592,147 | -0.32(-2.22%) |
Feb 18, 2009 | 14.79 | 14.82 | 14.42 | 14.57 | 15,287,553 | +0.02(+0.16%) |
Feb 17, 2009 | 14.80 | 14.94 | 14.53 | 14.55 | 21,015,944 | -0.78(-5.06%) |
Feb 13, 2009 | 15.42 | 15.64 | 15.30 | 15.33 | 11,500,541 | +0.00(+0.00%) |
Feb 12, 2009 | 15.29 | 15.37 | 14.85 | 15.33 | 16,952,054 | -0.17(-1.12%) |
Feb 11, 2009 | 15.47 | 15.66 | 15.34 | 15.50 | 8,558,339 | +0.12(+0.78%) |
Feb 10, 2009 | 16.15 | 16.24 | 15.31 | 15.38 | 11,665,481 | -0.85(-5.25%) |
Feb 09, 2009 | 15.97 | 16.37 | 15.86 | 16.23 | 11,228,975 | +0.30(+1.89%) |
Feb 06, 2009 | 15.71 | 16.06 | 15.61 | 15.93 | 16,941,394 | +0.38(+2.42%) |
Feb 05, 2009 | 15.26 | 15.75 | 15.10 | 15.55 | 15,767,286 | +0.18(+1.18%) |
Feb 04, 2009 | 15.62 | 15.81 | 15.37 | 15.37 | 13,839,755 | -0.08(-0.54%) |
Feb 03, 2009 | 15.21 | 15.53 | 15.15 | 15.46 | 12,062,326 | +0.28(+1.84%) |
Feb 02, 2009 | 15.30 | 15.32 | 14.96 | 15.18 | 12,451,426 | -0.35(-2.28%) |
Jan 30, 2009 | 15.92 | 16.00 | 15.37 | 15.53 | 0 | -0.34(-2.14%) |
Jan 29, 2009 | 16.38 | 16.38 | 15.82 | 15.87 | 15,317,090 | -0.60(-3.66%) |
Jan 28, 2009 | 16.44 | 16.65 | 16.32 | 16.47 | 22,884,526 | +0.46(+2.87%) |
Jan 27, 2009 | 15.86 | 16.12 | 15.80 | 16.01 | 19,661,842 | +0.29(+1.82%) |
Jan 26, 2009 | 15.55 | 16.04 | 15.45 | 15.73 | 26,289,144 | +0.18(+1.16%) |
Jan 23, 2009 | 15.59 | 15.89 | 15.48 | 15.55 | 25,408,984 | -0.48(-3.01%) |
Jan 22, 2009 | 15.86 | 16.19 | 15.58 | 16.03 | 23,792,418 | -0.05(-0.33%) |
Jan 21, 2009 | 16.01 | 16.16 | 15.50 | 16.08 | 21,292,338 | +0.40(+2.55%) |
Jan 20, 2009 | 16.34 | 16.46 | 15.68 | 15.68 | 17,313,964 | -0.76(-4.63%) |
Jan 16, 2009 | 16.52 | 16.62 | 15.99 | 16.44 | 0 | +0.09(+0.55%) |
Jan 15, 2009 | 16.24 | 16.47 | 15.68 | 16.35 | 18,775,236 | +0.15(+0.93%) |
Jan 14, 2009 | 16.57 | 16.59 | 16.12 | 16.20 | 20,757,616 | -0.63(-3.72%) |
Jan 13, 2009 | 17.11 | 17.19 | 16.59 | 16.83 | 25,508,542 | -0.29(-1.72%) |
Jan 12, 2009 | 17.50 | 17.54 | 17.04 | 17.12 | 11,235,091 | -0.38(-2.20%) |
Jan 09, 2009 | 17.97 | 18.00 | 17.48 | 17.51 | 8,175,842 | -0.39(-2.19%) |
Jan 08, 2009 | 17.72 | 17.91 | 17.60 | 17.90 | 14,841,087 | +0.17(+0.98%) |
Jan 07, 2009 | 18.28 | 18.28 | 17.72 | 17.72 | 14,233,020 | -0.83(-4.47%) |
Jan 06, 2009 | 18.40 | 18.64 | 18.26 | 18.55 | 17,831,930 | +0.40(+2.20%) |
Jan 05, 2009 | 18.22 | 18.43 | 18.00 | 18.15 | 14,838,012 | -0.14(-0.78%) |
Jan 02, 2009 | 17.72 | 18.40 | 17.54 | 18.30 | 0 | +0.65(+3.67%) |