Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.97 | 23.62 | 23.62 | 23.62 | 2,667,154 | -0.31(-1.28%) |
Dec 30, 2009 | 24.06 | 24.11 | 23.83 | 23.92 | 3,004,717 | -0.16(-0.68%) |
Dec 29, 2009 | 24.40 | 24.50 | 24.01 | 24.09 | 2,985,379 | +0.05(+0.22%) |
Dec 28, 2009 | 24.35 | 24.53 | 23.94 | 24.03 | 2,681,724 | -0.17(-0.71%) |
Dec 24, 2009 | 24.24 | 24.37 | 24.15 | 24.21 | 901,721 | -0.04(-0.15%) |
Dec 23, 2009 | 24.44 | 24.47 | 24.09 | 24.24 | 3,188,220 | -0.15(-0.61%) |
Dec 22, 2009 | 24.20 | 24.66 | 24.03 | 24.39 | 5,354,632 | +0.12(+0.49%) |
Dec 21, 2009 | 24.44 | 24.55 | 24.03 | 24.27 | 4,340,683 | +0.26(+1.09%) |
Dec 18, 2009 | 24.09 | 24.33 | 23.74 | 24.01 | 14,475,216 | -0.85(-3.42%) |
Dec 17, 2009 | 24.83 | 25.15 | 24.70 | 24.86 | 7,269,814 | -0.31(-1.24%) |
Dec 16, 2009 | 25.67 | 25.82 | 25.05 | 25.17 | 6,112,276 | -0.07(-0.30%) |
Dec 15, 2009 | 24.82 | 25.41 | 24.82 | 25.25 | 4,864,349 | +0.13(+0.53%) |
Dec 14, 2009 | 25.05 | 25.29 | 25.04 | 25.11 | 6,123,377 | +0.95(+3.92%) |
Dec 11, 2009 | 24.21 | 24.36 | 24.03 | 24.17 | 3,218,244 | +0.18(+0.75%) |
Dec 10, 2009 | 23.58 | 24.17 | 23.49 | 23.99 | 4,209,569 | +0.63(+2.71%) |
Dec 09, 2009 | 23.87 | 23.92 | 23.21 | 23.36 | 5,801,668 | -0.37(-1.54%) |
Dec 08, 2009 | 23.94 | 23.98 | 23.62 | 23.72 | 5,437,010 | -0.43(-1.79%) |
Dec 07, 2009 | 24.29 | 24.51 | 24.03 | 24.15 | 5,977,147 | -0.34(-1.37%) |
Dec 04, 2009 | 24.53 | 24.85 | 24.11 | 24.49 | 5,841,423 | +0.16(+0.64%) |
Dec 03, 2009 | 24.47 | 24.80 | 24.27 | 24.33 | 5,813,782 | -0.04(-0.18%) |
Dec 02, 2009 | 24.24 | 24.42 | 24.09 | 24.38 | 7,138,508 | +0.43(+1.81%) |
Dec 01, 2009 | 24.17 | 24.40 | 23.80 | 23.94 | 5,279,909 | +0.07(+0.31%) |
Nov 30, 2009 | 23.73 | 24.10 | 23.48 | 23.87 | 3,809,516 | +0.01(+0.03%) |
Nov 27, 2009 | 23.54 | 24.07 | 23.48 | 23.86 | 2,450,627 | -0.75(-3.06%) |
Nov 25, 2009 | 24.21 | 24.65 | 23.96 | 24.62 | 4,372,796 | +0.69(+2.87%) |
Nov 24, 2009 | 24.02 | 24.09 | 23.69 | 23.93 | 3,682,468 | -0.13(-0.56%) |
Nov 23, 2009 | 24.19 | 24.48 | 23.97 | 24.06 | 3,833,218 | +0.15(+0.62%) |
Nov 20, 2009 | 23.68 | 23.96 | 23.53 | 23.92 | 4,132,927 | +0.16(+0.66%) |
Nov 19, 2009 | 24.06 | 24.12 | 23.71 | 23.76 | 3,955,609 | -0.65(-2.66%) |
Nov 18, 2009 | 24.56 | 24.59 | 24.24 | 24.41 | 4,734,837 | +0.01(+0.03%) |
Nov 17, 2009 | 24.48 | 24.48 | 24.13 | 24.40 | 3,317,186 | -0.16(-0.67%) |
Nov 16, 2009 | 24.21 | 24.59 | 24.15 | 24.56 | 4,556,558 | +0.51(+2.11%) |
Nov 13, 2009 | 23.87 | 24.22 | 23.70 | 24.06 | 5,265,366 | +0.67(+2.87%) |
Nov 12, 2009 | 23.65 | 23.80 | 23.28 | 23.39 | 4,492,514 | -0.16(-0.70%) |
Nov 11, 2009 | 23.74 | 23.93 | 23.40 | 23.55 | 5,860,404 | -0.07(-0.28%) |
Nov 10, 2009 | 23.30 | 23.66 | 23.27 | 23.62 | 5,263,651 | -0.17(-0.72%) |
Nov 09, 2009 | 23.13 | 23.79 | 22.98 | 23.79 | 5,450,092 | +1.01(+4.42%) |
Nov 06, 2009 | 22.66 | 23.03 | 22.63 | 22.78 | 4,343,220 | +0.06(+0.26%) |
Nov 05, 2009 | 22.58 | 22.97 | 22.46 | 22.72 | 5,988,482 | +0.55(+2.49%) |
Nov 04, 2009 | 22.45 | 22.86 | 22.10 | 22.17 | 6,682,775 | +0.33(+1.50%) |
Nov 03, 2009 | 21.75 | 21.93 | 21.40 | 21.84 | 9,624,977 | -0.13(-0.58%) |
Nov 02, 2009 | 21.90 | 22.36 | 21.63 | 21.97 | 6,609,014 | +0.27(+1.24%) |
Oct 30, 2009 | 22.72 | 22.80 | 21.70 | 21.70 | 8,649,362 | -1.16(-5.08%) |
Oct 29, 2009 | 22.19 | 22.87 | 22.16 | 22.86 | 7,353,035 | +1.12(+5.14%) |
Oct 28, 2009 | 22.42 | 22.42 | 21.64 | 21.75 | 7,517,587 | -0.78(-3.47%) |
Oct 27, 2009 | 22.95 | 23.01 | 22.50 | 22.53 | 6,722,235 | -0.27(-1.18%) |
Oct 26, 2009 | 23.85 | 23.91 | 22.62 | 22.80 | 9,941,202 | -1.07(-4.50%) |
Oct 23, 2009 | 23.93 | 24.00 | 23.71 | 23.87 | 4,915,868 | -0.73(-2.97%) |
Oct 22, 2009 | 24.16 | 24.71 | 23.69 | 24.60 | 6,600,226 | +0.69(+2.87%) |
Oct 21, 2009 | 24.91 | 25.28 | 23.92 | 23.92 | 8,846,728 | -0.79(-3.20%) |
Oct 20, 2009 | 24.68 | 24.81 | 24.59 | 24.71 | 5,066,882 | -0.14(-0.57%) |
Oct 19, 2009 | 25.06 | 25.38 | 24.71 | 24.85 | 6,910,689 | +0.20(+0.82%) |
Oct 16, 2009 | 24.66 | 24.84 | 24.46 | 24.65 | 6,450,565 | -0.22(-0.90%) |
Oct 15, 2009 | 24.85 | 24.94 | 24.76 | 24.87 | 6,655,112 | +0.04(+0.15%) |
Oct 14, 2009 | 24.97 | 25.06 | 24.61 | 24.83 | 7,036,725 | +0.51(+2.11%) |
Oct 13, 2009 | 24.36 | 24.47 | 24.08 | 24.32 | 6,787,466 | -0.02(-0.06%) |
Oct 12, 2009 | 24.49 | 24.71 | 24.13 | 24.33 | 6,677,242 | +0.00(+0.00%) |
Oct 09, 2009 | 24.82 | 24.84 | 24.27 | 24.33 | 5,067,104 | -0.45(-1.83%) |
Oct 08, 2009 | 24.72 | 25.16 | 24.53 | 24.79 | 7,426,217 | +0.52(+2.15%) |
Oct 07, 2009 | 24.44 | 24.66 | 24.15 | 24.27 | 4,693,903 | -0.05(-0.21%) |
Oct 06, 2009 | 24.62 | 24.66 | 24.27 | 24.32 | 7,189,964 | +0.05(+0.21%) |
Oct 05, 2009 | 24.32 | 24.37 | 24.00 | 24.27 | 10,250,780 | +0.08(+0.34%) |
Oct 02, 2009 | 24.09 | 24.54 | 24.00 | 24.18 | 9,580,163 | -0.21(-0.86%) |
Oct 01, 2009 | 24.64 | 24.75 | 24.06 | 24.39 | 12,885,351 | -0.41(-1.65%) |
Sep 30, 2009 | 24.97 | 24.97 | 24.09 | 24.80 | 9,089,113 | -0.16(-0.66%) |
Sep 29, 2009 | 25.06 | 25.26 | 24.80 | 24.97 | 6,292,173 | -0.06(-0.24%) |
Sep 28, 2009 | 24.72 | 25.07 | 24.52 | 25.03 | 4,959,841 | +0.42(+1.73%) |
Sep 25, 2009 | 25.11 | 25.34 | 24.55 | 24.60 | 9,303,451 | -0.70(-2.77%) |
Sep 24, 2009 | 25.45 | 25.51 | 24.86 | 25.30 | 9,977,434 | +0.62(+2.51%) |
Sep 23, 2009 | 25.20 | 25.33 | 24.64 | 24.68 | 10,428,536 | -0.30(-1.19%) |
Sep 22, 2009 | 25.24 | 26.05 | 24.90 | 24.98 | 14,144,145 | +1.13(+4.75%) |
Sep 21, 2009 | 23.87 | 24.14 | 23.53 | 23.85 | 7,960,451 | -0.19(-0.81%) |
Sep 18, 2009 | 24.68 | 24.79 | 23.95 | 24.04 | 7,244,817 | -0.45(-1.83%) |
Sep 17, 2009 | 24.88 | 25.09 | 24.26 | 24.49 | 5,171,983 | -0.60(-2.41%) |
Sep 16, 2009 | 24.88 | 25.19 | 24.57 | 25.09 | 7,293,743 | +0.54(+2.22%) |
Sep 15, 2009 | 24.71 | 24.87 | 24.44 | 24.55 | 7,689,667 | +0.37(+1.54%) |
Sep 14, 2009 | 23.96 | 24.30 | 23.96 | 24.18 | 4,214,312 | -0.16(-0.64%) |
Sep 11, 2009 | 24.40 | 24.61 | 24.17 | 24.33 | 5,404,324 | +0.31(+1.30%) |
Sep 10, 2009 | 23.82 | 24.11 | 23.59 | 24.02 | 6,573,030 | +0.26(+1.10%) |
Sep 09, 2009 | 23.35 | 24.16 | 23.26 | 23.76 | 7,405,473 | +0.78(+3.37%) |
Sep 08, 2009 | 23.10 | 23.15 | 22.77 | 22.98 | 7,175,432 | +1.11(+5.08%) |
Sep 04, 2009 | 21.93 | 22.13 | 21.83 | 21.87 | 6,521,039 | +0.01(+0.07%) |
Sep 03, 2009 | 21.85 | 21.96 | 21.59 | 21.86 | 6,038,170 | +0.61(+2.88%) |
Sep 02, 2009 | 21.30 | 21.41 | 21.06 | 21.25 | 4,525,654 | -0.07(-0.35%) |
Sep 01, 2009 | 21.87 | 22.24 | 21.18 | 21.32 | 5,846,135 | -0.48(-2.19%) |
Aug 31, 2009 | 22.45 | 22.51 | 21.72 | 21.80 | 6,255,982 | -0.81(-3.59%) |
Aug 28, 2009 | 22.84 | 22.92 | 22.40 | 22.61 | 3,897,090 | +0.21(+0.93%) |
Aug 27, 2009 | 22.62 | 22.67 | 22.13 | 22.40 | 5,637,334 | -0.34(-1.48%) |
Aug 26, 2009 | 22.95 | 22.95 | 22.51 | 22.74 | 4,788,405 | -0.41(-1.77%) |
Aug 25, 2009 | 23.33 | 23.34 | 22.89 | 23.15 | 7,167,358 | +0.28(+1.21%) |
Aug 24, 2009 | 23.56 | 23.58 | 22.80 | 22.87 | 3,910,036 | -0.14(-0.62%) |
Aug 21, 2009 | 22.72 | 23.19 | 22.63 | 23.01 | 5,803,334 | +0.56(+2.49%) |
Aug 20, 2009 | 22.01 | 22.63 | 21.93 | 22.45 | 6,027,997 | +0.56(+2.55%) |
Aug 19, 2009 | 21.15 | 22.11 | 21.06 | 21.90 | 5,277,536 | +0.39(+1.80%) |
Aug 18, 2009 | 21.19 | 21.60 | 21.14 | 21.51 | 4,132,752 | +0.37(+1.77%) |
Aug 17, 2009 | 21.38 | 21.46 | 20.94 | 21.13 | 4,542,396 | -1.11(-5.00%) |
Aug 14, 2009 | 22.63 | 22.70 | 21.91 | 22.25 | 4,150,012 | -0.37(-1.62%) |
Aug 13, 2009 | 22.35 | 22.63 | 21.96 | 22.61 | 5,146,127 | -0.10(-0.43%) |
Aug 12, 2009 | 21.75 | 23.04 | 21.71 | 22.71 | 6,951,231 | +0.72(+3.25%) |
Aug 11, 2009 | 21.82 | 22.16 | 21.66 | 21.99 | 4,614,187 | -0.27(-1.21%) |
Aug 10, 2009 | 22.51 | 22.64 | 22.04 | 22.26 | 4,302,515 | -0.36(-1.58%) |
Aug 07, 2009 | 21.92 | 22.91 | 21.66 | 22.62 | 7,223,629 | +1.07(+4.98%) |
Aug 06, 2009 | 22.01 | 22.10 | 21.49 | 21.55 | 4,254,480 | -0.04(-0.17%) |
Aug 05, 2009 | 22.28 | 22.34 | 21.52 | 21.58 | 5,633,881 | -0.21(-0.97%) |
Aug 04, 2009 | 21.56 | 22.04 | 21.36 | 21.79 | 5,565,447 | +0.21(+0.98%) |
Aug 03, 2009 | 21.34 | 21.79 | 21.27 | 21.58 | 6,236,687 | +0.72(+3.47%) |
Jul 31, 2009 | 21.09 | 21.40 | 20.82 | 20.86 | 5,646,114 | -0.13(-0.60%) |
Jul 30, 2009 | 20.54 | 21.23 | 20.44 | 20.99 | 6,275,817 | +0.65(+3.19%) |
Jul 29, 2009 | 20.26 | 20.55 | 20.05 | 20.34 | 9,297,066 | -0.85(-4.01%) |
Jul 28, 2009 | 20.49 | 21.19 | 20.40 | 21.19 | 5,598,110 | +0.25(+1.21%) |
Jul 27, 2009 | 20.81 | 21.24 | 20.52 | 20.93 | 4,609,211 | -0.31(-1.44%) |
Jul 24, 2009 | 21.01 | 21.25 | 20.74 | 21.24 | 2,799 | -0.04(-0.17%) |
Jul 23, 2009 | 20.35 | 21.55 | 20.29 | 21.28 | 6,563,967 | +0.55(+2.66%) |
Jul 22, 2009 | 20.06 | 20.83 | 20.06 | 20.73 | 4,125,043 | +0.13(+0.65%) |
Jul 21, 2009 | 20.61 | 20.69 | 20.20 | 20.59 | 5,263,530 | -0.04(-0.18%) |
Jul 20, 2009 | 20.05 | 20.79 | 19.94 | 20.63 | 7,379,036 | +1.00(+5.09%) |
Jul 17, 2009 | 19.97 | 20.02 | 19.44 | 19.63 | 7,802,044 | -0.67(-3.30%) |
Jul 16, 2009 | 20.14 | 20.44 | 19.58 | 20.30 | 7,275,719 | -0.01(-0.07%) |
Jul 15, 2009 | 19.18 | 20.33 | 19.06 | 20.32 | 9,654,850 | +1.32(+6.94%) |
Jul 14, 2009 | 18.81 | 19.00 | 18.60 | 19.00 | 4,539,514 | +0.31(+1.68%) |
Jul 13, 2009 | 18.42 | 18.68 | 18.36 | 18.68 | 6,073,428 | +0.29(+1.58%) |
Jul 10, 2009 | 18.74 | 18.82 | 18.20 | 18.39 | 6,604,537 | -0.45(-2.37%) |
Jul 09, 2009 | 18.48 | 18.94 | 18.40 | 18.84 | 5,073,145 | +0.57(+3.14%) |
Jul 08, 2009 | 18.63 | 18.74 | 17.88 | 18.27 | 7,251,268 | -0.31(-1.68%) |
Jul 07, 2009 | 18.85 | 19.05 | 18.52 | 18.58 | 6,011,007 | -0.38(-2.00%) |
Jul 06, 2009 | 18.75 | 18.97 | 18.57 | 18.96 | 7,119,034 | +0.07(+0.36%) |
Jul 02, 2009 | 19.04 | 19.58 | 18.76 | 18.89 | 9,340,117 | -0.69(-3.50%) |
Jul 01, 2009 | 19.23 | 19.67 | 19.00 | 19.58 | 5,835,429 | +0.37(+1.94%) |
Jun 30, 2009 | 19.35 | 19.37 | 18.71 | 19.21 | 6,208,798 | -0.24(-1.23%) |
Jun 29, 2009 | 18.99 | 19.64 | 18.87 | 19.44 | 5,873,782 | +0.55(+2.92%) |
Jun 26, 2009 | 18.95 | 19.17 | 18.82 | 18.89 | 6,978,042 | -0.29(-1.52%) |
Jun 25, 2009 | 19.22 | 19.48 | 19.01 | 19.18 | 7,461,415 | +0.19(+1.02%) |
Jun 24, 2009 | 18.67 | 19.66 | 18.62 | 18.99 | 9,759,534 | +0.70(+3.83%) |
Jun 23, 2009 | 18.55 | 18.67 | 18.10 | 18.29 | 6,531,102 | -0.01(-0.08%) |
Jun 22, 2009 | 19.41 | 19.50 | 18.27 | 18.30 | 8,823,217 | -1.52(-7.67%) |
Jun 19, 2009 | 19.92 | 20.19 | 19.43 | 19.82 | 16,172,141 | +1.36(+7.39%) |
Jun 18, 2009 | 17.89 | 18.87 | 17.74 | 18.46 | 16,769,227 | +1.28(+7.46%) |
Jun 17, 2009 | 16.84 | 17.55 | 16.53 | 17.18 | 8,922,037 | +0.39(+2.31%) |
Jun 16, 2009 | 17.35 | 17.42 | 16.70 | 16.79 | 6,939,678 | -0.45(-2.62%) |
Jun 15, 2009 | 17.61 | 17.61 | 17.02 | 17.24 | 7,576,632 | -0.77(-4.28%) |
Jun 12, 2009 | 17.97 | 18.04 | 17.57 | 18.01 | 6,854,593 | +0.33(+1.85%) |
Jun 11, 2009 | 18.24 | 18.24 | 17.45 | 17.68 | 10,533,721 | -0.09(-0.50%) |
Jun 10, 2009 | 18.98 | 18.98 | 17.40 | 17.77 | 12,809,329 | -0.88(-4.71%) |
Jun 09, 2009 | 18.82 | 18.82 | 18.48 | 18.65 | 5,616,284 | +0.02(+0.12%) |
Jun 08, 2009 | 18.62 | 18.85 | 18.36 | 18.63 | 7,472,953 | -0.42(-2.19%) |
Jun 05, 2009 | 19.27 | 19.54 | 18.94 | 19.05 | 5,315,305 | -0.32(-1.65%) |
Jun 04, 2009 | 19.38 | 19.59 | 19.02 | 19.37 | 4,935,523 | -0.19(-0.95%) |
Jun 03, 2009 | 19.44 | 19.72 | 19.24 | 19.56 | 4,411,911 | -0.42(-2.10%) |
Jun 02, 2009 | 19.79 | 20.12 | 19.59 | 19.97 | 5,581,983 | +0.09(+0.46%) |
Jun 01, 2009 | 19.28 | 20.19 | 19.19 | 19.88 | 7,360,799 | +0.92(+4.87%) |
May 29, 2009 | 18.40 | 18.99 | 18.25 | 18.96 | 6,439,219 | +0.78(+4.30%) |
May 28, 2009 | 18.62 | 18.67 | 17.73 | 18.18 | 9,959,023 | -0.31(-1.65%) |
May 27, 2009 | 19.39 | 19.59 | 18.37 | 18.48 | 6,962,914 | -0.83(-4.28%) |
May 26, 2009 | 18.40 | 19.38 | 18.40 | 19.31 | 9,044,346 | +0.72(+3.85%) |
May 22, 2009 | 18.67 | 18.85 | 18.22 | 18.59 | 4,937,722 | +0.20(+1.09%) |
May 21, 2009 | 18.52 | 18.61 | 18.10 | 18.39 | 5,952,714 | -0.28(-1.48%) |
May 20, 2009 | 19.77 | 19.95 | 18.57 | 18.67 | 7,796,639 | -1.11(-5.61%) |
May 19, 2009 | 19.97 | 20.23 | 19.65 | 19.78 | 6,105,014 | +0.04(+0.19%) |
May 18, 2009 | 19.51 | 19.82 | 19.23 | 19.74 | 8,409,168 | +1.11(+5.96%) |
May 15, 2009 | 19.03 | 19.22 | 18.36 | 18.63 | 6,203,238 | -0.42(-2.19%) |
May 14, 2009 | 18.98 | 19.49 | 18.63 | 19.05 | 7,170,008 | +0.21(+1.11%) |
May 13, 2009 | 19.35 | 19.38 | 18.63 | 18.84 | 6,325,874 | -1.18(-5.88%) |
May 12, 2009 | 20.86 | 20.86 | 19.67 | 20.02 | 5,348,479 | -0.30(-1.47%) |
May 11, 2009 | 20.29 | 20.65 | 20.08 | 20.32 | 5,293,064 | -0.45(-2.19%) |
May 08, 2009 | 20.83 | 21.24 | 20.43 | 20.77 | 10,599,757 | -0.19(-0.92%) |
May 07, 2009 | 22.05 | 22.18 | 20.89 | 20.96 | 13,569,147 | -1.00(-4.55%) |
May 06, 2009 | 21.92 | 22.01 | 21.49 | 21.96 | 8,665,450 | +0.11(+0.51%) |
May 05, 2009 | 21.77 | 22.10 | 21.44 | 21.85 | 7,122,261 | -0.19(-0.85%) |
May 04, 2009 | 21.61 | 22.05 | 21.53 | 22.04 | 14,353,288 | +2.56(+13.12%) |
May 01, 2009 | 20.20 | 20.25 | 19.41 | 19.48 | 5,597,321 | -0.55(-2.75%) |
Apr 30, 2009 | 20.13 | 20.62 | 19.99 | 20.03 | 11,296,761 | +0.26(+1.32%) |
Apr 29, 2009 | 19.47 | 20.05 | 19.25 | 19.77 | 8,722,559 | +0.73(+3.84%) |
Apr 28, 2009 | 17.93 | 19.56 | 17.83 | 19.04 | 14,340,330 | +0.72(+3.90%) |
Apr 27, 2009 | 19.27 | 19.53 | 17.71 | 18.33 | 25,012,678 | -2.86(-13.51%) |
Apr 24, 2009 | 20.81 | 21.42 | 20.57 | 21.19 | 8,390,628 | +0.53(+2.56%) |
Apr 23, 2009 | 20.32 | 21.18 | 19.87 | 20.66 | 12,280,771 | +0.84(+4.25%) |
Apr 22, 2009 | 18.52 | 20.19 | 18.33 | 19.82 | 12,565,352 | +0.77(+4.03%) |
Apr 21, 2009 | 18.66 | 19.09 | 18.52 | 19.05 | 6,891,858 | +0.23(+1.23%) |
Apr 20, 2009 | 19.33 | 19.53 | 18.80 | 18.82 | 8,029,089 | -1.49(-7.34%) |
Apr 17, 2009 | 20.47 | 20.87 | 19.83 | 20.31 | 10,221,567 | -0.12(-0.58%) |
Apr 16, 2009 | 19.12 | 20.74 | 18.97 | 20.43 | 9,995,962 | +1.18(+6.16%) |
Apr 15, 2009 | 18.53 | 19.29 | 18.52 | 19.24 | 8,140,766 | +0.40(+2.14%) |
Apr 14, 2009 | 19.11 | 19.38 | 18.70 | 18.84 | 6,088,401 | -0.69(-3.51%) |
Apr 13, 2009 | 18.85 | 19.76 | 18.50 | 19.53 | 7,186,436 | +0.45(+2.34%) |
Apr 09, 2009 | 18.53 | 19.32 | 18.14 | 19.08 | 9,005,460 | +1.20(+6.71%) |
Apr 08, 2009 | 17.83 | 18.04 | 17.56 | 17.88 | 5,032,772 | +0.37(+2.09%) |
Apr 07, 2009 | 17.87 | 17.93 | 17.41 | 17.51 | 7,065,550 | -0.93(-5.05%) |
Apr 06, 2009 | 18.78 | 18.78 | 18.08 | 18.45 | 7,441,234 | -0.57(-3.02%) |
Apr 03, 2009 | 18.08 | 19.11 | 17.92 | 19.02 | 8,794,143 | +0.99(+5.50%) |
Apr 02, 2009 | 17.48 | 18.58 | 17.28 | 18.03 | 10,367,853 | +0.86(+4.99%) |
Apr 01, 2009 | 15.97 | 17.30 | 15.84 | 17.17 | 8,969,628 | +1.07(+6.67%) |
Mar 31, 2009 | 16.01 | 16.39 | 15.75 | 16.10 | 7,772,048 | +0.51(+3.25%) |
Mar 30, 2009 | 15.93 | 16.06 | 15.43 | 15.59 | 6,734,901 | -1.65(-9.59%) |
Mar 26, 2009 | 16.89 | 17.54 | 16.78 | 17.25 | 13,826,140 | +0.32(+1.89%) |
Mar 25, 2009 | 16.77 | 17.21 | 16.37 | 16.92 | 12,723,333 | -0.09(-0.53%) |
Mar 24, 2009 | 17.15 | 18.59 | 16.83 | 17.01 | 20,495,896 | -0.36(-2.06%) |
Mar 23, 2009 | 16.72 | 17.51 | 16.51 | 17.37 | 16,347,292 | +1.50(+9.44%) |
Mar 20, 2009 | 16.57 | 16.69 | 15.56 | 15.87 | 9,008,080 | -0.80(-4.80%) |
Mar 19, 2009 | 16.78 | 16.95 | 16.51 | 16.68 | 7,806,744 | +0.23(+1.38%) |
Mar 18, 2009 | 16.02 | 16.84 | 15.75 | 16.45 | 8,040,184 | +0.37(+2.27%) |
Mar 17, 2009 | 15.02 | 16.08 | 15.02 | 16.08 | 6,452,568 | +0.80(+5.27%) |
Mar 16, 2009 | 15.65 | 16.01 | 15.26 | 15.28 | 7,170,893 | -0.03(-0.20%) |
Mar 13, 2009 | 15.55 | 15.69 | 14.93 | 15.31 | 0 | -0.15(-0.96%) |
Mar 12, 2009 | 14.29 | 15.49 | 14.13 | 15.46 | 9,798,140 | +0.80(+5.44%) |
Mar 11, 2009 | 14.78 | 15.17 | 14.42 | 14.66 | 9,689,088 | +0.37(+2.55%) |
Mar 10, 2009 | 13.30 | 14.30 | 13.09 | 14.29 | 16,480,855 | +1.64(+12.96%) |
Mar 09, 2009 | 12.80 | 13.41 | 12.52 | 12.65 | 9,731,323 | -0.24(-1.85%) |
Mar 06, 2009 | 13.40 | 13.56 | 12.57 | 12.89 | 0 | -0.60(-4.42%) |
Mar 05, 2009 | 14.33 | 14.62 | 13.33 | 13.49 | 12,696,398 | -1.06(-7.27%) |
Mar 04, 2009 | 14.15 | 14.93 | 13.94 | 14.55 | 14,263,710 | +0.98(+7.19%) |
Mar 02, 2009 | 14.28 | 14.41 | 13.44 | 13.57 | 12,726,662 | -1.01(-6.90%) |
Feb 27, 2009 | 14.97 | 14.98 | 14.32 | 14.58 | 0 | -0.32(-2.15%) |
Feb 26, 2009 | 15.41 | 15.63 | 14.85 | 14.90 | 10,525,287 | +0.15(+1.01%) |
Feb 25, 2009 | 15.37 | 15.37 | 14.53 | 14.75 | 12,921,284 | -0.34(-2.27%) |
Feb 24, 2009 | 14.25 | 15.43 | 14.09 | 15.09 | 13,068,808 | +1.25(+9.05%) |
Feb 23, 2009 | 14.75 | 14.77 | 13.79 | 13.84 | 9,452,496 | -0.62(-4.28%) |
Feb 20, 2009 | 14.15 | 14.70 | 14.03 | 14.46 | 9,158,840 | +0.01(+0.05%) |
Feb 19, 2009 | 14.84 | 15.00 | 14.36 | 14.45 | 6,041,059 | -0.25(-1.67%) |
Feb 18, 2009 | 14.90 | 14.93 | 14.44 | 14.70 | 8,457,657 | -0.22(-1.50%) |
Feb 17, 2009 | 14.90 | 15.16 | 14.64 | 14.92 | 8,584,767 | -0.63(-4.07%) |
Feb 13, 2009 | 15.70 | 16.05 | 15.52 | 15.55 | 8,119,980 | -0.25(-1.56%) |
Feb 12, 2009 | 15.75 | 15.87 | 15.05 | 15.80 | 9,640,997 | -0.33(-2.03%) |
Feb 11, 2009 | 15.80 | 16.39 | 15.73 | 16.13 | 10,901,185 | +0.32(+2.03%) |
Feb 10, 2009 | 15.53 | 16.15 | 15.49 | 15.81 | 16,193,896 | -0.18(-1.12%) |
Feb 09, 2009 | 15.34 | 16.12 | 15.08 | 15.99 | 9,437,314 | +0.56(+3.62%) |
Feb 06, 2009 | 14.69 | 15.72 | 14.55 | 15.43 | 8,956,652 | +1.02(+7.09%) |
Feb 05, 2009 | 14.10 | 14.58 | 13.79 | 14.41 | 7,757,899 | +0.63(+4.60%) |
Feb 04, 2009 | 14.21 | 14.58 | 13.72 | 13.77 | 7,042,752 | -0.31(-2.17%) |
Feb 03, 2009 | 13.73 | 14.23 | 13.30 | 14.08 | 8,232,617 | +0.66(+4.89%) |
Feb 02, 2009 | 13.27 | 13.53 | 13.11 | 13.42 | 6,610,239 | -0.13(-0.99%) |
Jan 30, 2009 | 14.12 | 14.23 | 13.52 | 13.56 | 0 | -0.31(-2.20%) |
Jan 29, 2009 | 14.35 | 14.50 | 13.77 | 13.86 | 15,346,140 | -1.02(-6.86%) |
Jan 28, 2009 | 14.99 | 15.14 | 14.27 | 14.88 | 12,021,081 | +0.29(+1.99%) |
Jan 27, 2009 | 14.41 | 14.82 | 14.34 | 14.59 | 4,355,643 | +0.40(+2.84%) |
Jan 26, 2009 | 14.30 | 14.82 | 14.01 | 14.19 | 8,351,567 | -0.25(-1.75%) |
Jan 23, 2009 | 14.05 | 14.60 | 13.86 | 14.44 | 9,417,487 | -0.04(-0.31%) |
Jan 22, 2009 | 14.35 | 14.80 | 14.14 | 14.49 | 10,776,290 | -0.33(-2.21%) |
Jan 21, 2009 | 14.61 | 14.88 | 14.10 | 14.82 | 9,818,913 | +0.57(+4.03%) |
Jan 20, 2009 | 15.20 | 15.46 | 14.23 | 14.24 | 9,313,981 | -1.49(-9.47%) |
Jan 16, 2009 | 15.84 | 16.06 | 15.13 | 15.73 | 7,360,317 | +0.12(+0.76%) |
Jan 15, 2009 | 15.69 | 16.00 | 14.99 | 15.61 | 10,023,782 | -0.57(-3.55%) |
Jan 14, 2009 | 16.56 | 16.60 | 15.90 | 16.19 | 7,417,652 | -0.73(-4.32%) |
Jan 13, 2009 | 16.46 | 17.03 | 16.43 | 16.92 | 7,140,471 | +0.16(+0.93%) |
Jan 12, 2009 | 17.45 | 17.50 | 16.60 | 16.76 | 4,463,621 | -0.83(-4.74%) |
Jan 09, 2009 | 18.42 | 18.53 | 17.30 | 17.60 | 5,746,754 | -0.39(-2.15%) |
Jan 08, 2009 | 17.91 | 18.02 | 17.38 | 17.98 | 4,378,480 | -0.06(-0.33%) |
Jan 07, 2009 | 18.26 | 18.47 | 17.75 | 18.04 | 4,667,889 | -0.75(-4.00%) |
Jan 06, 2009 | 19.02 | 19.20 | 18.66 | 18.80 | 6,070,998 | +0.10(+0.56%) |
Jan 05, 2009 | 18.69 | 18.88 | 18.14 | 18.69 | 6,796,122 | -0.35(-1.84%) |
Jan 02, 2009 | 18.02 | 19.11 | 18.02 | 19.04 | 0 | +0.92(+5.06%) |