Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.34 | 14.23 | 14.23 | 14.23 | 9,575,495 | -0.11(-0.79%) |
Dec 30, 2009 | 14.24 | 14.36 | 14.19 | 14.34 | 6,213,304 | +0.07(+0.51%) |
Dec 29, 2009 | 14.38 | 14.43 | 14.22 | 14.27 | 6,188,801 | -0.07(-0.48%) |
Dec 28, 2009 | 14.54 | 14.57 | 14.28 | 14.34 | 5,224,578 | -0.09(-0.60%) |
Dec 24, 2009 | 14.40 | 14.47 | 14.36 | 14.43 | 2,460,288 | +0.06(+0.44%) |
Dec 23, 2009 | 14.42 | 14.47 | 14.31 | 14.36 | 6,589,789 | -0.01(-0.10%) |
Dec 22, 2009 | 14.40 | 14.44 | 14.26 | 14.38 | 8,708,115 | +0.12(+0.83%) |
Dec 21, 2009 | 14.20 | 14.32 | 14.16 | 14.26 | 8,514,172 | +0.17(+1.20%) |
Dec 18, 2009 | 14.27 | 14.29 | 13.94 | 14.09 | 16,915,190 | +0.00(+0.00%) |
Dec 17, 2009 | 14.27 | 14.27 | 14.06 | 14.09 | 9,948,847 | -0.27(-1.90%) |
Dec 16, 2009 | 14.31 | 14.40 | 14.21 | 14.36 | 15,924,215 | +0.12(+0.83%) |
Dec 15, 2009 | 14.40 | 14.45 | 14.20 | 14.24 | 12,444,478 | -0.09(-0.64%) |
Dec 14, 2009 | 14.41 | 14.42 | 14.33 | 14.34 | 13,186,219 | +0.07(+0.48%) |
Dec 11, 2009 | 14.27 | 14.38 | 14.14 | 14.27 | 14,342,623 | +0.07(+0.51%) |
Dec 10, 2009 | 14.28 | 14.36 | 14.10 | 14.19 | 13,348,333 | +0.04(+0.29%) |
Dec 09, 2009 | 14.28 | 14.28 | 13.95 | 14.15 | 15,027,534 | +0.05(+0.36%) |
Dec 08, 2009 | 14.41 | 14.43 | 14.05 | 14.10 | 12,678,674 | -0.41(-2.83%) |
Dec 07, 2009 | 14.42 | 14.69 | 14.32 | 14.51 | 14,326,564 | +0.10(+0.66%) |
Dec 04, 2009 | 14.89 | 15.02 | 14.39 | 14.42 | 20,297,302 | -0.24(-1.62%) |
Dec 03, 2009 | 14.76 | 14.89 | 14.62 | 14.65 | 11,039,320 | -0.10(-0.71%) |
Dec 02, 2009 | 14.95 | 14.97 | 14.70 | 14.76 | 11,885,187 | -0.22(-1.46%) |
Dec 01, 2009 | 14.95 | 15.17 | 14.95 | 14.98 | 12,806,740 | +0.11(+0.74%) |
Nov 30, 2009 | 14.88 | 15.03 | 14.75 | 14.87 | 10,378,249 | -0.00(-0.03%) |
Nov 27, 2009 | 14.71 | 14.98 | 14.65 | 14.87 | 7,258,952 | -0.41(-2.68%) |
Nov 25, 2009 | 15.11 | 15.33 | 15.02 | 15.28 | 9,079,604 | +0.24(+1.61%) |
Nov 24, 2009 | 15.08 | 15.19 | 14.87 | 15.04 | 11,657,090 | -0.04(-0.27%) |
Nov 23, 2009 | 15.37 | 15.43 | 15.01 | 15.08 | 11,110,335 | +0.03(+0.21%) |
Nov 20, 2009 | 15.15 | 15.18 | 14.80 | 15.05 | 21,809,826 | -0.14(-0.93%) |
Nov 19, 2009 | 15.62 | 15.62 | 15.07 | 15.19 | 16,368,714 | -0.62(-3.95%) |
Nov 18, 2009 | 15.94 | 16.00 | 15.68 | 15.82 | 11,251,263 | -0.09(-0.57%) |
Nov 17, 2009 | 15.89 | 15.96 | 15.76 | 15.91 | 10,587,481 | -0.12(-0.77%) |
Nov 16, 2009 | 15.89 | 16.09 | 15.83 | 16.03 | 11,945,426 | +0.24(+1.50%) |
Nov 13, 2009 | 15.64 | 15.89 | 15.53 | 15.79 | 9,811,865 | +0.12(+0.79%) |
Nov 12, 2009 | 15.83 | 16.02 | 15.58 | 15.67 | 12,275,144 | -0.26(-1.66%) |
Nov 11, 2009 | 15.98 | 16.09 | 15.79 | 15.94 | 10,524,449 | +0.01(+0.06%) |
Nov 10, 2009 | 15.73 | 15.94 | 15.66 | 15.93 | 10,624,785 | +0.16(+1.01%) |
Nov 09, 2009 | 15.59 | 15.79 | 15.51 | 15.77 | 10,314,665 | +0.41(+2.70%) |
Nov 06, 2009 | 15.16 | 15.44 | 15.05 | 15.35 | 14,102,144 | +0.12(+0.78%) |
Nov 05, 2009 | 15.01 | 15.35 | 14.93 | 15.23 | 13,598,678 | +0.31(+2.05%) |
Nov 04, 2009 | 14.94 | 15.16 | 14.86 | 14.93 | 14,211,705 | +0.16(+1.11%) |
Nov 03, 2009 | 14.45 | 14.88 | 14.30 | 14.76 | 11,913,154 | +0.19(+1.31%) |
Nov 02, 2009 | 14.67 | 14.82 | 14.38 | 14.57 | 16,932,628 | +0.00(+0.00%) |
Oct 30, 2009 | 15.15 | 15.20 | 14.41 | 14.57 | 18,136,068 | -0.65(-4.28%) |
Oct 29, 2009 | 14.97 | 15.29 | 14.94 | 15.22 | 10,959,786 | +0.45(+3.02%) |
Oct 28, 2009 | 15.27 | 15.27 | 14.75 | 14.78 | 13,904,764 | -0.55(-3.57%) |
Oct 27, 2009 | 15.37 | 15.55 | 15.20 | 15.32 | 11,212,202 | +0.06(+0.42%) |
Oct 26, 2009 | 15.56 | 15.97 | 15.22 | 15.26 | 12,238,471 | -0.24(-1.56%) |
Oct 23, 2009 | 15.61 | 15.64 | 15.42 | 15.50 | 12,572,233 | -0.26(-1.65%) |
Oct 22, 2009 | 15.81 | 15.81 | 15.50 | 15.76 | 14,721,431 | -0.07(-0.43%) |
Oct 21, 2009 | 15.81 | 16.28 | 15.80 | 15.83 | 16,179,718 | -0.08(-0.52%) |
Oct 20, 2009 | 15.68 | 15.92 | 15.67 | 15.91 | 10,513,842 | -0.16(-1.02%) |
Oct 19, 2009 | 15.91 | 16.14 | 15.74 | 16.08 | 10,253,628 | +0.18(+1.12%) |
Oct 16, 2009 | 15.89 | 15.95 | 15.61 | 15.90 | 15,105,868 | -0.08(-0.49%) |
Oct 15, 2009 | 15.38 | 15.98 | 15.28 | 15.98 | 21,281,144 | +0.53(+3.42%) |
Oct 14, 2009 | 15.46 | 15.50 | 15.31 | 15.45 | 13,642,307 | +0.36(+2.39%) |
Oct 13, 2009 | 14.99 | 15.12 | 14.74 | 15.09 | 12,781,019 | +0.18(+1.19%) |
Oct 12, 2009 | 15.03 | 15.09 | 14.87 | 14.91 | 8,272,294 | +0.18(+1.21%) |
Oct 09, 2009 | 14.76 | 14.88 | 14.61 | 14.73 | 12,399,230 | -0.11(-0.74%) |
Oct 08, 2009 | 14.66 | 15.00 | 14.63 | 14.84 | 18,480,744 | +0.27(+1.85%) |
Oct 07, 2009 | 14.52 | 14.69 | 14.34 | 14.57 | 10,086,272 | +0.02(+0.16%) |
Oct 06, 2009 | 14.47 | 14.77 | 14.36 | 14.55 | 16,203,841 | +0.45(+3.20%) |
Oct 05, 2009 | 13.91 | 14.25 | 13.90 | 14.10 | 15,679,270 | +0.21(+1.48%) |
Oct 02, 2009 | 13.85 | 14.13 | 13.85 | 13.89 | 15,082,348 | -0.23(-1.61%) |
Oct 01, 2009 | 14.53 | 14.58 | 14.09 | 14.12 | 13,570,728 | -0.42(-2.88%) |
Sep 30, 2009 | 14.78 | 14.78 | 14.36 | 14.54 | 16,210,846 | -0.09(-0.62%) |
Sep 29, 2009 | 14.75 | 14.83 | 14.55 | 14.63 | 9,377,433 | -0.17(-1.17%) |
Sep 28, 2009 | 14.45 | 14.82 | 14.45 | 14.80 | 9,032,296 | +0.38(+2.65%) |
Sep 25, 2009 | 14.55 | 14.73 | 14.31 | 14.42 | 15,654,578 | -0.18(-1.22%) |
Sep 24, 2009 | 14.89 | 15.01 | 14.55 | 14.60 | 15,640,823 | -0.30(-1.99%) |
Sep 23, 2009 | 15.15 | 15.31 | 14.88 | 14.90 | 10,531,038 | -0.37(-2.42%) |
Sep 22, 2009 | 15.32 | 15.38 | 15.13 | 15.27 | 8,107,332 | +0.15(+1.03%) |
Sep 21, 2009 | 15.03 | 15.33 | 14.91 | 15.11 | 10,659,918 | -0.17(-1.13%) |
Sep 18, 2009 | 15.52 | 15.63 | 15.22 | 15.28 | 11,267,142 | -0.16(-1.03%) |
Sep 17, 2009 | 15.34 | 15.77 | 15.29 | 15.44 | 14,598,360 | +0.23(+1.53%) |
Sep 16, 2009 | 15.09 | 15.56 | 15.05 | 15.21 | 15,811,195 | +0.20(+1.31%) |
Sep 15, 2009 | 14.94 | 15.05 | 14.82 | 15.01 | 14,035,372 | +0.11(+0.77%) |
Sep 14, 2009 | 14.50 | 14.93 | 14.43 | 14.90 | 12,337,322 | +0.20(+1.36%) |
Sep 11, 2009 | 14.91 | 14.92 | 14.55 | 14.70 | 10,477,541 | -0.02(-0.12%) |
Sep 10, 2009 | 14.47 | 14.75 | 14.38 | 14.72 | 12,940,878 | +0.27(+1.89%) |
Sep 09, 2009 | 14.41 | 14.56 | 14.29 | 14.44 | 8,652,363 | +0.08(+0.57%) |
Sep 08, 2009 | 14.28 | 14.49 | 14.23 | 14.36 | 13,916,512 | +0.35(+2.51%) |
Sep 04, 2009 | 13.82 | 14.09 | 13.74 | 14.01 | 11,152,720 | +0.16(+1.12%) |
Sep 03, 2009 | 13.83 | 14.01 | 13.74 | 13.86 | 8,876,103 | +0.05(+0.36%) |
Sep 02, 2009 | 13.80 | 13.92 | 13.70 | 13.81 | 8,967,608 | -0.00(-0.03%) |
Sep 01, 2009 | 13.99 | 14.28 | 13.77 | 13.81 | 11,886,738 | -0.26(-1.85%) |
Aug 31, 2009 | 14.17 | 14.21 | 13.89 | 14.07 | 8,994,862 | -0.29(-2.03%) |
Aug 28, 2009 | 14.50 | 14.53 | 14.18 | 14.36 | 7,867,090 | -0.05(-0.32%) |
Aug 27, 2009 | 14.36 | 14.47 | 14.03 | 14.41 | 7,693,657 | -0.08(-0.57%) |
Aug 26, 2009 | 14.20 | 14.56 | 14.13 | 14.49 | 10,105,760 | +0.14(+0.98%) |
Aug 25, 2009 | 14.57 | 14.67 | 14.27 | 14.35 | 9,306,053 | -0.20(-1.35%) |
Aug 24, 2009 | 14.60 | 14.72 | 14.46 | 14.55 | 8,984,648 | +0.03(+0.22%) |
Aug 21, 2009 | 14.25 | 14.54 | 14.24 | 14.51 | 11,017,471 | +0.43(+3.08%) |
Aug 20, 2009 | 13.97 | 14.20 | 13.90 | 14.08 | 9,187,711 | +0.11(+0.78%) |
Aug 19, 2009 | 13.56 | 14.13 | 13.45 | 13.97 | 12,103,310 | +0.26(+1.86%) |
Aug 18, 2009 | 13.53 | 13.81 | 13.51 | 13.72 | 10,830,424 | +0.15(+1.13%) |
Aug 17, 2009 | 13.77 | 13.78 | 13.47 | 13.56 | 10,603,404 | -0.58(-4.09%) |
Aug 14, 2009 | 14.41 | 14.44 | 14.00 | 14.14 | 9,319,394 | -0.23(-1.62%) |
Aug 13, 2009 | 14.03 | 14.39 | 13.92 | 14.37 | 14,088,281 | +0.43(+3.11%) |
Aug 12, 2009 | 13.51 | 14.08 | 13.51 | 13.94 | 13,124,003 | +0.30(+2.17%) |
Aug 11, 2009 | 13.88 | 13.88 | 13.59 | 13.64 | 11,253,055 | -0.32(-2.32%) |
Aug 10, 2009 | 13.83 | 14.00 | 13.83 | 13.97 | 10,109,582 | -0.00(-0.03%) |
Aug 07, 2009 | 14.30 | 14.32 | 13.92 | 13.97 | 16,280,266 | -0.16(-1.16%) |
Aug 06, 2009 | 14.44 | 14.48 | 14.07 | 14.13 | 13,216,110 | -0.23(-1.62%) |
Aug 05, 2009 | 14.76 | 14.91 | 14.29 | 14.37 | 20,317,484 | -0.35(-2.35%) |
Aug 04, 2009 | 14.76 | 14.91 | 14.61 | 14.71 | 13,312,308 | -0.14(-0.92%) |
Aug 03, 2009 | 14.82 | 15.12 | 14.79 | 14.85 | 19,778,092 | +0.15(+1.02%) |
Jul 31, 2009 | 14.48 | 14.73 | 14.37 | 14.70 | 13,442,085 | +0.14(+0.97%) |
Jul 30, 2009 | 14.45 | 14.75 | 14.41 | 14.56 | 11,278,118 | +0.33(+2.31%) |
Jul 29, 2009 | 14.40 | 14.45 | 14.03 | 14.23 | 13,592,785 | -0.50(-3.40%) |
Jul 28, 2009 | 14.63 | 14.80 | 14.48 | 14.73 | 12,587,664 | -0.08(-0.55%) |
Jul 27, 2009 | 14.70 | 14.85 | 14.54 | 14.81 | 11,897,924 | +0.16(+1.09%) |
Jul 24, 2009 | 14.44 | 14.67 | 14.36 | 14.65 | 9,538,189 | +0.16(+1.13%) |
Jul 23, 2009 | 13.98 | 14.52 | 13.94 | 14.49 | 12,013,641 | +0.48(+3.45%) |
Jul 22, 2009 | 13.91 | 14.24 | 13.90 | 14.01 | 15,229,252 | -0.15(-1.03%) |
Jul 21, 2009 | 14.22 | 14.32 | 13.93 | 14.15 | 11,692,229 | +0.11(+0.78%) |
Jul 20, 2009 | 13.98 | 14.13 | 13.78 | 14.04 | 11,936,797 | +0.25(+1.82%) |
Jul 17, 2009 | 13.72 | 13.91 | 13.58 | 13.79 | 14,823,278 | +0.05(+0.40%) |
Jul 16, 2009 | 13.62 | 13.80 | 13.42 | 13.74 | 15,413,391 | -0.05(-0.40%) |
Jul 15, 2009 | 13.67 | 13.83 | 13.61 | 13.79 | 17,922,982 | +0.38(+2.86%) |
Jul 14, 2009 | 13.36 | 13.50 | 13.20 | 13.41 | 13,269,493 | +0.20(+1.52%) |
Jul 13, 2009 | 12.86 | 13.24 | 12.79 | 13.21 | 14,930,948 | +0.30(+2.29%) |
Jul 10, 2009 | 12.82 | 13.00 | 12.64 | 12.91 | 13,435,234 | -0.16(-1.19%) |
Jul 09, 2009 | 12.93 | 13.21 | 12.83 | 13.07 | 11,356,785 | +0.29(+2.28%) |
Jul 08, 2009 | 12.92 | 13.11 | 12.53 | 12.78 | 16,849,278 | -0.09(-0.71%) |
Jul 07, 2009 | 13.06 | 13.21 | 12.83 | 12.87 | 14,838,054 | -0.24(-1.84%) |
Jul 06, 2009 | 12.84 | 13.13 | 12.54 | 13.11 | 21,621,590 | -0.11(-0.83%) |
Jul 02, 2009 | 13.52 | 13.58 | 13.13 | 13.22 | 15,289,337 | -0.59(-4.29%) |
Jul 01, 2009 | 13.91 | 14.08 | 13.78 | 13.81 | 11,093,604 | +0.08(+0.56%) |
Jun 30, 2009 | 13.71 | 13.90 | 13.51 | 13.73 | 16,853,212 | +0.15(+1.07%) |
Jun 29, 2009 | 13.57 | 13.74 | 13.43 | 13.59 | 16,850,746 | +0.13(+0.98%) |
Jun 26, 2009 | 13.38 | 13.52 | 13.27 | 13.46 | 13,740,372 | +0.03(+0.24%) |
Jun 25, 2009 | 13.22 | 13.52 | 13.21 | 13.42 | 16,090,687 | +0.13(+0.96%) |
Jun 24, 2009 | 13.26 | 13.50 | 13.19 | 13.30 | 13,304,090 | +0.14(+1.04%) |
Jun 23, 2009 | 13.25 | 13.35 | 12.94 | 13.16 | 16,645,077 | +0.05(+0.35%) |
Jun 22, 2009 | 13.73 | 13.76 | 13.03 | 13.11 | 19,767,432 | -0.85(-6.10%) |
Jun 19, 2009 | 14.29 | 14.31 | 13.82 | 13.97 | 17,645,846 | -0.10(-0.71%) |
Jun 18, 2009 | 14.07 | 14.18 | 13.90 | 14.07 | 11,678,678 | -0.02(-0.13%) |
Jun 17, 2009 | 14.19 | 14.24 | 13.84 | 14.08 | 13,330,225 | -0.23(-1.59%) |
Jun 16, 2009 | 14.52 | 14.63 | 14.24 | 14.31 | 13,287,224 | +0.13(+0.90%) |
Jun 15, 2009 | 14.53 | 14.59 | 14.15 | 14.19 | 11,808,290 | -0.59(-4.01%) |
Jun 12, 2009 | 14.67 | 14.82 | 14.55 | 14.78 | 12,392,749 | -0.19(-1.28%) |
Jun 11, 2009 | 14.90 | 15.21 | 14.76 | 14.97 | 15,809,999 | +0.07(+0.46%) |
Jun 10, 2009 | 15.11 | 15.13 | 14.65 | 14.90 | 12,682,063 | -0.02(-0.12%) |
Jun 09, 2009 | 14.91 | 14.98 | 14.65 | 14.92 | 13,112,497 | +0.13(+0.86%) |
Jun 08, 2009 | 14.62 | 14.96 | 14.44 | 14.79 | 18,315,358 | +0.34(+2.37%) |
Jun 05, 2009 | 14.56 | 14.62 | 13.98 | 14.45 | 21,246,038 | +0.05(+0.38%) |
Jun 04, 2009 | 14.21 | 14.56 | 14.18 | 14.39 | 17,797,186 | +0.27(+1.90%) |
Jun 03, 2009 | 14.92 | 14.92 | 13.91 | 14.13 | 23,409,080 | -1.10(-7.24%) |
Jun 02, 2009 | 15.12 | 15.31 | 14.93 | 15.23 | 16,139,748 | +0.04(+0.27%) |
Jun 01, 2009 | 14.79 | 15.29 | 14.76 | 15.19 | 16,617,136 | +0.66(+4.52%) |
May 29, 2009 | 14.38 | 14.55 | 14.20 | 14.53 | 17,355,272 | +0.40(+2.81%) |
May 28, 2009 | 13.55 | 14.26 | 13.50 | 14.13 | 18,260,466 | +0.81(+6.05%) |
May 27, 2009 | 13.68 | 13.77 | 13.29 | 13.33 | 18,195,774 | -0.33(-2.44%) |
May 26, 2009 | 13.26 | 13.70 | 13.18 | 13.66 | 17,421,326 | +0.25(+1.83%) |
May 22, 2009 | 13.52 | 13.67 | 13.40 | 13.41 | 10,678,129 | +0.01(+0.07%) |
May 21, 2009 | 13.62 | 13.67 | 13.24 | 13.41 | 13,012,159 | -0.44(-3.19%) |
May 20, 2009 | 13.74 | 14.12 | 13.70 | 13.85 | 20,050,460 | +0.31(+2.29%) |
May 19, 2009 | 13.76 | 13.84 | 13.50 | 13.54 | 15,363,665 | -0.04(-0.30%) |
May 18, 2009 | 13.28 | 13.71 | 13.24 | 13.58 | 15,422,335 | +0.53(+4.05%) |
May 15, 2009 | 13.23 | 13.37 | 12.94 | 13.05 | 15,430,523 | -0.21(-1.58%) |
May 14, 2009 | 13.09 | 13.44 | 12.83 | 13.26 | 17,077,670 | +0.02(+0.17%) |
May 13, 2009 | 13.84 | 13.84 | 13.12 | 13.24 | 20,514,504 | -0.85(-6.05%) |
May 12, 2009 | 14.62 | 14.62 | 13.84 | 14.09 | 15,565,808 | -0.03(-0.19%) |
May 11, 2009 | 14.59 | 14.59 | 14.05 | 14.12 | 17,290,696 | -0.72(-4.88%) |
May 08, 2009 | 14.43 | 14.92 | 14.39 | 14.84 | 18,613,758 | +0.41(+2.84%) |
May 07, 2009 | 15.27 | 15.32 | 14.22 | 14.43 | 22,001,002 | -0.50(-3.33%) |
May 06, 2009 | 14.39 | 15.07 | 14.33 | 14.93 | 19,783,342 | +0.78(+5.54%) |
May 05, 2009 | 14.35 | 14.36 | 13.97 | 14.14 | 12,011,478 | -0.14(-0.96%) |
May 04, 2009 | 14.21 | 14.30 | 14.13 | 14.28 | 19,339,466 | +0.22(+1.59%) |
May 01, 2009 | 13.54 | 14.14 | 13.46 | 14.06 | 18,567,506 | +0.52(+3.84%) |
Apr 30, 2009 | 14.11 | 14.13 | 13.23 | 13.54 | 24,964,780 | -0.36(-2.56%) |
Apr 29, 2009 | 13.49 | 14.07 | 13.43 | 13.89 | 19,160,794 | +0.53(+3.99%) |
Apr 28, 2009 | 13.36 | 13.56 | 13.15 | 13.36 | 15,344,227 | -0.15(-1.08%) |
Apr 27, 2009 | 13.87 | 13.87 | 13.44 | 13.51 | 18,688,604 | -0.66(-4.67%) |
Apr 24, 2009 | 13.67 | 14.25 | 13.59 | 14.17 | 24,705,902 | +0.70(+5.18%) |
Apr 23, 2009 | 13.34 | 13.49 | 13.14 | 13.47 | 14,092,191 | +0.31(+2.32%) |
Apr 22, 2009 | 13.23 | 13.44 | 13.10 | 13.16 | 20,631,546 | -0.18(-1.37%) |
Apr 21, 2009 | 12.90 | 13.39 | 12.74 | 13.35 | 19,593,098 | +0.33(+2.56%) |
Apr 20, 2009 | 13.44 | 13.49 | 12.83 | 13.01 | 20,987,350 | -0.67(-4.90%) |
Apr 17, 2009 | 13.60 | 13.81 | 13.37 | 13.68 | 20,960,178 | +0.24(+1.76%) |
Apr 16, 2009 | 13.10 | 13.53 | 12.86 | 13.45 | 20,934,180 | +0.48(+3.69%) |
Apr 15, 2009 | 12.88 | 13.11 | 12.72 | 12.97 | 17,103,852 | +0.02(+0.18%) |
Apr 14, 2009 | 13.05 | 13.37 | 12.90 | 12.95 | 19,235,206 | -0.21(-1.56%) |
Apr 13, 2009 | 13.08 | 13.29 | 12.86 | 13.15 | 14,283,141 | -0.19(-1.43%) |
Apr 09, 2009 | 13.36 | 13.50 | 13.16 | 13.34 | 16,835,540 | +0.41(+3.14%) |
Apr 08, 2009 | 12.54 | 12.95 | 12.38 | 12.94 | 25,440,906 | +0.29(+2.31%) |
Apr 07, 2009 | 12.68 | 12.85 | 12.57 | 12.64 | 17,932,736 | -0.33(-2.53%) |
Apr 06, 2009 | 13.08 | 13.10 | 12.77 | 12.97 | 26,128,784 | -0.28(-2.10%) |
Apr 03, 2009 | 13.10 | 13.44 | 12.93 | 13.25 | 19,191,754 | +0.14(+1.08%) |
Apr 02, 2009 | 12.87 | 13.33 | 12.83 | 13.11 | 24,395,292 | +0.77(+6.20%) |
Apr 01, 2009 | 11.70 | 12.43 | 11.49 | 12.34 | 20,855,998 | +0.36(+3.00%) |
Mar 31, 2009 | 11.88 | 12.23 | 11.78 | 11.98 | 26,871,548 | +0.38(+3.26%) |
Mar 30, 2009 | 11.90 | 12.02 | 11.34 | 11.61 | 19,671,118 | -0.98(-7.79%) |
Mar 26, 2009 | 12.45 | 12.72 | 12.42 | 12.59 | 19,529,746 | +0.33(+2.68%) |
Mar 25, 2009 | 12.14 | 12.42 | 11.90 | 12.26 | 23,442,478 | +0.04(+0.30%) |
Mar 24, 2009 | 11.92 | 12.22 | 11.72 | 12.22 | 16,818,408 | +0.05(+0.41%) |
Mar 23, 2009 | 11.81 | 12.19 | 11.75 | 12.17 | 23,065,098 | +1.10(+9.97%) |
Mar 20, 2009 | 11.86 | 11.86 | 11.03 | 11.07 | 22,935,840 | -0.66(-5.60%) |
Mar 19, 2009 | 11.71 | 11.87 | 11.58 | 11.72 | 19,399,114 | +0.36(+3.21%) |
Mar 18, 2009 | 11.28 | 11.47 | 10.74 | 11.36 | 19,495,072 | -0.01(-0.12%) |
Mar 17, 2009 | 11.05 | 11.40 | 10.90 | 11.37 | 17,048,662 | +0.23(+2.09%) |
Mar 16, 2009 | 10.88 | 11.54 | 10.77 | 11.14 | 18,062,082 | +0.37(+3.43%) |
Mar 13, 2009 | 10.84 | 11.03 | 10.43 | 10.77 | 0 | +0.03(+0.25%) |
Mar 12, 2009 | 10.29 | 10.79 | 10.19 | 10.74 | 15,690,564 | +0.45(+4.34%) |
Mar 11, 2009 | 10.46 | 10.53 | 10.05 | 10.30 | 17,425,980 | -0.03(-0.26%) |
Mar 10, 2009 | 10.09 | 10.60 | 9.955 | 10.32 | 23,275,728 | +0.65(+6.74%) |
Mar 09, 2009 | 9.513 | 10.01 | 9.372 | 9.672 | 20,971,314 | +0.14(+1.43%) |
Mar 06, 2009 | 9.818 | 10.14 | 9.198 | 9.536 | 0 | -0.15(-1.55%) |
Mar 05, 2009 | 9.691 | 9.855 | 9.495 | 9.686 | 23,735,246 | -0.32(-3.23%) |
Mar 04, 2009 | 10.04 | 10.24 | 9.814 | 10.01 | 23,536,516 | +0.46(+4.87%) |
Mar 02, 2009 | 10.29 | 10.36 | 9.545 | 9.545 | 24,100,516 | -1.06(-10.01%) |
Feb 27, 2009 | 10.68 | 11.02 | 10.49 | 10.61 | 0 | -0.40(-3.64%) |
Feb 26, 2009 | 11.06 | 11.49 | 10.98 | 11.01 | 20,815,518 | +0.15(+1.39%) |
Feb 25, 2009 | 10.99 | 11.21 | 10.61 | 10.86 | 20,890,022 | -0.16(-1.45%) |
Feb 24, 2009 | 10.40 | 11.08 | 10.37 | 11.02 | 20,567,592 | +0.74(+7.23%) |
Feb 23, 2009 | 11.13 | 11.15 | 10.24 | 10.27 | 17,214,668 | -0.55(-5.09%) |
Feb 20, 2009 | 10.98 | 11.15 | 10.72 | 10.83 | 23,228,356 | -0.46(-4.08%) |
Feb 19, 2009 | 11.30 | 11.67 | 11.20 | 11.29 | 17,856,260 | +0.13(+1.19%) |
Feb 18, 2009 | 11.51 | 11.60 | 11.01 | 11.15 | 16,583,439 | -0.14(-1.21%) |
Feb 17, 2009 | 11.83 | 12.03 | 11.28 | 11.29 | 19,064,184 | -1.02(-8.26%) |
Feb 13, 2009 | 12.14 | 12.61 | 12.09 | 12.31 | 17,145,080 | +0.09(+0.75%) |
Feb 12, 2009 | 12.03 | 12.31 | 11.83 | 12.22 | 21,306,238 | +0.15(+1.29%) |
Feb 11, 2009 | 12.22 | 12.31 | 11.86 | 12.06 | 14,640,092 | +0.05(+0.46%) |
Feb 10, 2009 | 12.82 | 13.00 | 11.87 | 12.01 | 23,544,512 | -0.74(-5.79%) |
Feb 09, 2009 | 12.45 | 13.17 | 12.38 | 12.74 | 15,402,191 | +0.37(+2.98%) |
Feb 06, 2009 | 12.12 | 12.61 | 11.97 | 12.38 | 15,040,406 | +0.20(+1.61%) |
Feb 05, 2009 | 12.17 | 12.49 | 12.05 | 12.18 | 24,445,490 | -0.05(-0.45%) |
Feb 04, 2009 | 12.39 | 12.59 | 12.20 | 12.23 | 24,209,680 | +0.00(+0.00%) |
Feb 03, 2009 | 12.48 | 12.67 | 12.05 | 12.23 | 23,909,220 | -0.02(-0.15%) |
Feb 02, 2009 | 12.26 | 12.55 | 12.10 | 12.25 | 16,622,643 | -0.16(-1.29%) |
Jan 30, 2009 | 13.21 | 13.21 | 12.33 | 12.41 | 0 | -0.50(-3.85%) |
Jan 29, 2009 | 13.17 | 13.32 | 12.88 | 12.91 | 14,606,886 | -0.53(-3.97%) |
Jan 28, 2009 | 13.26 | 13.47 | 12.94 | 13.44 | 18,824,674 | +0.40(+3.08%) |
Jan 27, 2009 | 13.44 | 13.53 | 12.82 | 13.04 | 18,169,152 | -0.46(-3.38%) |
Jan 26, 2009 | 13.31 | 13.99 | 13.26 | 13.50 | 17,670,118 | +0.26(+2.00%) |
Jan 23, 2009 | 12.43 | 13.46 | 12.33 | 13.23 | 13,145,630 | +0.37(+2.91%) |
Jan 22, 2009 | 12.77 | 13.17 | 12.38 | 12.86 | 18,073,982 | -0.16(-1.23%) |
Jan 21, 2009 | 12.58 | 13.06 | 12.33 | 13.02 | 20,466,476 | +0.94(+7.81%) |
Jan 20, 2009 | 12.71 | 13.10 | 11.97 | 12.07 | 20,140,124 | -0.90(-6.92%) |
Jan 16, 2009 | 12.88 | 13.14 | 12.53 | 12.97 | 16,554,017 | +0.36(+2.89%) |
Jan 15, 2009 | 12.48 | 12.72 | 11.88 | 12.61 | 17,668,300 | +0.10(+0.80%) |
Jan 14, 2009 | 12.84 | 12.87 | 12.33 | 12.51 | 17,011,590 | -0.55(-4.19%) |
Jan 13, 2009 | 12.61 | 13.26 | 12.61 | 13.05 | 16,875,048 | +0.40(+3.17%) |
Jan 12, 2009 | 12.85 | 13.05 | 12.49 | 12.65 | 18,125,490 | -0.50(-3.81%) |
Jan 09, 2009 | 13.23 | 13.52 | 13.01 | 13.15 | 18,910,876 | -0.39(-2.86%) |
Jan 08, 2009 | 12.83 | 13.58 | 12.83 | 13.54 | 16,448,633 | +0.46(+3.48%) |
Jan 07, 2009 | 13.42 | 13.42 | 12.63 | 13.09 | 16,683,853 | -0.53(-3.88%) |
Jan 06, 2009 | 13.75 | 14.05 | 13.44 | 13.62 | 18,462,942 | +0.24(+1.81%) |
Jan 05, 2009 | 13.00 | 13.70 | 12.99 | 13.37 | 20,385,904 | +0.16(+1.24%) |
Jan 02, 2009 | 12.54 | 13.31 | 12.45 | 13.21 | 12,940,734 | +0.74(+5.92%) |