Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.65 | 19.27 | 19.27 | 19.27 | 3,660,036 | -0.29(-1.48%) |
Dec 30, 2009 | 19.44 | 19.62 | 19.40 | 19.56 | 2,394,325 | +0.11(+0.57%) |
Dec 29, 2009 | 19.64 | 19.69 | 19.45 | 19.45 | 2,040,713 | -0.13(-0.65%) |
Dec 28, 2009 | 19.57 | 19.63 | 19.36 | 19.57 | 2,459,706 | +0.09(+0.48%) |
Dec 24, 2009 | 19.30 | 19.52 | 19.30 | 19.48 | 1,405,773 | +0.24(+1.27%) |
Dec 23, 2009 | 19.35 | 19.49 | 19.16 | 19.24 | 3,625,114 | -0.06(-0.33%) |
Dec 22, 2009 | 19.57 | 19.62 | 19.25 | 19.30 | 3,536,705 | -0.20(-1.01%) |
Dec 21, 2009 | 19.41 | 19.68 | 19.36 | 19.50 | 4,322,368 | +0.14(+0.72%) |
Dec 18, 2009 | 19.45 | 19.55 | 19.26 | 19.36 | 9,208,779 | +0.01(+0.03%) |
Dec 17, 2009 | 19.49 | 19.54 | 19.27 | 19.35 | 4,136,726 | -0.17(-0.86%) |
Dec 16, 2009 | 19.59 | 19.78 | 19.48 | 19.52 | 5,710,829 | -0.02(-0.12%) |
Dec 15, 2009 | 19.38 | 19.63 | 19.19 | 19.55 | 7,096,822 | +0.14(+0.72%) |
Dec 14, 2009 | 19.39 | 19.42 | 19.22 | 19.41 | 4,916,212 | +0.03(+0.18%) |
Dec 11, 2009 | 19.12 | 19.39 | 18.95 | 19.37 | 5,291,355 | +0.37(+1.95%) |
Dec 10, 2009 | 18.76 | 19.02 | 18.70 | 19.00 | 4,876,616 | +0.32(+1.74%) |
Dec 09, 2009 | 18.49 | 18.68 | 18.42 | 18.68 | 4,159,396 | +0.17(+0.94%) |
Dec 08, 2009 | 18.50 | 18.57 | 18.29 | 18.50 | 5,515,691 | -0.05(-0.25%) |
Dec 07, 2009 | 18.47 | 18.62 | 18.41 | 18.55 | 4,904,403 | -0.10(-0.56%) |
Dec 04, 2009 | 18.93 | 19.05 | 18.39 | 18.65 | 6,536,442 | -0.08(-0.43%) |
Dec 03, 2009 | 18.69 | 18.91 | 18.58 | 18.73 | 5,106,010 | +0.02(+0.09%) |
Dec 02, 2009 | 18.40 | 18.77 | 18.38 | 18.72 | 7,030,365 | +0.36(+1.96%) |
Dec 01, 2009 | 18.32 | 18.51 | 18.32 | 18.36 | 6,374,154 | +0.19(+1.02%) |
Nov 30, 2009 | 17.91 | 18.20 | 17.81 | 18.17 | 5,405,867 | +0.27(+1.49%) |
Nov 27, 2009 | 17.89 | 18.14 | 17.83 | 17.91 | 1,906,152 | -0.41(-2.22%) |
Nov 25, 2009 | 18.10 | 18.33 | 18.08 | 18.31 | 2,960,061 | +0.20(+1.12%) |
Nov 24, 2009 | 18.17 | 18.21 | 17.93 | 18.11 | 5,332,687 | -0.04(-0.22%) |
Nov 23, 2009 | 18.14 | 18.38 | 18.09 | 18.15 | 4,205,505 | +0.16(+0.87%) |
Nov 20, 2009 | 17.83 | 18.07 | 17.74 | 17.99 | 4,762,024 | +0.21(+1.17%) |
Nov 19, 2009 | 18.09 | 18.17 | 17.70 | 17.78 | 4,104,793 | -0.38(-2.10%) |
Nov 18, 2009 | 18.29 | 18.33 | 18.10 | 18.17 | 3,723,321 | -0.16(-0.85%) |
Nov 17, 2009 | 18.35 | 18.40 | 18.21 | 18.32 | 3,536,545 | -0.06(-0.32%) |
Nov 16, 2009 | 18.31 | 18.40 | 18.21 | 18.38 | 4,571,970 | +0.20(+1.12%) |
Nov 13, 2009 | 18.13 | 18.31 | 18.02 | 18.18 | 6,050,281 | +0.15(+0.84%) |
Nov 12, 2009 | 18.13 | 18.31 | 17.95 | 18.03 | 7,760,860 | -0.12(-0.64%) |
Nov 11, 2009 | 18.31 | 18.31 | 18.00 | 18.14 | 4,730,580 | -0.07(-0.38%) |
Nov 10, 2009 | 17.98 | 18.28 | 17.95 | 18.21 | 5,031,741 | +0.18(+1.00%) |
Nov 09, 2009 | 17.80 | 18.04 | 17.74 | 18.03 | 5,443,356 | +0.31(+1.77%) |
Nov 06, 2009 | 17.70 | 17.82 | 17.56 | 17.72 | 4,617,178 | -0.03(-0.20%) |
Nov 05, 2009 | 17.45 | 17.81 | 17.36 | 17.76 | 5,256,717 | +0.43(+2.47%) |
Nov 04, 2009 | 17.06 | 17.60 | 16.98 | 17.33 | 7,166,466 | +0.33(+1.94%) |
Nov 03, 2009 | 17.12 | 17.18 | 16.92 | 17.00 | 3,789,969 | -0.14(-0.85%) |
Nov 02, 2009 | 17.34 | 17.61 | 17.01 | 17.14 | 5,238,569 | -0.13(-0.74%) |
Oct 30, 2009 | 17.63 | 17.74 | 17.15 | 17.27 | 9,080,403 | -0.38(-2.17%) |
Oct 29, 2009 | 17.14 | 17.71 | 17.12 | 17.65 | 7,927,727 | +0.62(+3.64%) |
Oct 28, 2009 | 17.51 | 17.51 | 16.97 | 17.03 | 7,079,502 | -0.21(-1.24%) |
Oct 27, 2009 | 17.23 | 17.36 | 17.03 | 17.25 | 7,232,151 | +0.05(+0.27%) |
Oct 26, 2009 | 17.63 | 17.86 | 17.20 | 17.20 | 6,948,537 | -0.37(-2.08%) |
Oct 23, 2009 | 17.64 | 17.68 | 17.48 | 17.56 | 5,485,094 | -0.34(-1.91%) |
Oct 22, 2009 | 17.83 | 17.98 | 17.66 | 17.91 | 6,625,022 | +0.09(+0.52%) |
Oct 21, 2009 | 17.89 | 18.08 | 17.78 | 17.81 | 9,558,989 | -0.09(-0.52%) |
Oct 20, 2009 | 17.89 | 17.94 | 17.81 | 17.91 | 7,119,513 | -0.44(-2.40%) |
Oct 19, 2009 | 18.11 | 18.42 | 17.95 | 18.35 | 7,960,633 | +0.30(+1.67%) |
Oct 16, 2009 | 17.76 | 18.17 | 17.58 | 18.04 | 9,582,304 | +0.23(+1.30%) |
Oct 15, 2009 | 17.81 | 17.89 | 17.69 | 17.81 | 8,997,699 | +0.04(+0.23%) |
Oct 14, 2009 | 18.22 | 18.22 | 17.67 | 17.77 | 6,747,138 | -0.13(-0.74%) |
Oct 13, 2009 | 18.09 | 18.09 | 17.89 | 17.91 | 3,110,050 | -0.20(-1.12%) |
Oct 12, 2009 | 18.21 | 18.26 | 18.04 | 18.11 | 2,235,602 | -0.06(-0.32%) |
Oct 09, 2009 | 18.00 | 18.28 | 17.99 | 18.17 | 3,496,564 | +0.19(+1.06%) |
Oct 08, 2009 | 18.18 | 18.21 | 17.88 | 17.98 | 4,656,268 | -0.06(-0.35%) |
Oct 07, 2009 | 18.01 | 18.06 | 17.84 | 18.04 | 3,599,593 | +0.02(+0.13%) |
Oct 06, 2009 | 17.76 | 18.02 | 17.66 | 18.02 | 4,054,291 | +0.27(+1.54%) |
Oct 05, 2009 | 17.67 | 17.79 | 17.40 | 17.74 | 3,359,671 | +0.16(+0.89%) |
Oct 02, 2009 | 17.67 | 17.71 | 17.52 | 17.59 | 3,642,135 | -0.22(-1.24%) |
Oct 01, 2009 | 18.20 | 18.25 | 17.78 | 17.81 | 4,656,560 | -0.41(-2.26%) |
Sep 30, 2009 | 18.31 | 18.40 | 18.10 | 18.22 | 7,891,950 | -0.10(-0.57%) |
Sep 29, 2009 | 18.35 | 18.37 | 18.18 | 18.32 | 3,437,779 | -0.05(-0.26%) |
Sep 28, 2009 | 18.14 | 18.43 | 18.07 | 18.37 | 2,404,738 | +0.24(+1.31%) |
Sep 25, 2009 | 18.03 | 18.28 | 18.01 | 18.13 | 4,850,843 | +0.05(+0.29%) |
Sep 24, 2009 | 18.11 | 18.26 | 18.01 | 18.08 | 4,224,255 | +0.02(+0.13%) |
Sep 23, 2009 | 18.04 | 18.40 | 17.95 | 18.06 | 5,235,137 | +0.06(+0.32%) |
Sep 22, 2009 | 18.25 | 18.28 | 17.94 | 18.00 | 5,784,822 | -0.17(-0.92%) |
Sep 21, 2009 | 18.49 | 18.53 | 18.11 | 18.17 | 4,686,858 | -0.37(-2.00%) |
Sep 18, 2009 | 18.46 | 18.60 | 18.33 | 18.54 | 8,175,247 | +0.14(+0.79%) |
Sep 17, 2009 | 18.43 | 18.54 | 18.27 | 18.39 | 4,708,742 | +0.12(+0.63%) |
Sep 16, 2009 | 18.27 | 18.61 | 18.19 | 18.28 | 4,585,023 | -0.02(-0.10%) |
Sep 15, 2009 | 18.23 | 18.36 | 18.07 | 18.29 | 4,299,972 | +0.03(+0.16%) |
Sep 14, 2009 | 17.85 | 18.27 | 17.80 | 18.27 | 4,494,368 | +0.37(+2.07%) |
Sep 11, 2009 | 18.03 | 18.10 | 17.85 | 17.89 | 5,112,863 | -0.14(-0.80%) |
Sep 10, 2009 | 17.99 | 18.11 | 17.92 | 18.04 | 3,906,219 | +0.01(+0.06%) |
Sep 09, 2009 | 17.90 | 18.09 | 17.74 | 18.03 | 6,597,033 | +0.13(+0.74%) |
Sep 08, 2009 | 17.85 | 17.98 | 17.69 | 17.89 | 5,994,736 | +0.20(+1.11%) |
Sep 04, 2009 | 17.95 | 18.00 | 17.60 | 17.70 | 4,232,117 | -0.32(-1.80%) |
Sep 03, 2009 | 18.09 | 18.17 | 17.72 | 18.02 | 7,104,660 | +0.03(+0.19%) |
Sep 02, 2009 | 18.21 | 18.30 | 17.97 | 17.99 | 7,706,770 | -0.28(-1.52%) |
Sep 01, 2009 | 18.29 | 18.54 | 18.22 | 18.27 | 6,402,590 | -0.09(-0.47%) |
Aug 31, 2009 | 18.51 | 18.55 | 18.23 | 18.35 | 4,616,163 | -0.26(-1.40%) |
Aug 28, 2009 | 18.77 | 18.79 | 18.44 | 18.61 | 4,045,757 | -0.08(-0.43%) |
Aug 27, 2009 | 18.71 | 18.75 | 18.40 | 18.69 | 4,608,192 | +0.03(+0.19%) |
Aug 26, 2009 | 18.69 | 18.77 | 18.54 | 18.66 | 2,719,074 | -0.05(-0.28%) |
Aug 25, 2009 | 19.07 | 19.28 | 18.69 | 18.71 | 3,571,783 | -0.25(-1.34%) |
Aug 24, 2009 | 19.06 | 19.14 | 18.79 | 18.97 | 4,308,065 | -0.08(-0.43%) |
Aug 21, 2009 | 18.75 | 19.08 | 18.64 | 19.05 | 5,587,656 | +0.45(+2.40%) |
Aug 20, 2009 | 18.38 | 18.64 | 18.37 | 18.60 | 5,602,661 | +0.13(+0.72%) |
Aug 19, 2009 | 18.04 | 18.49 | 17.98 | 18.47 | 5,333,202 | +0.35(+1.95%) |
Aug 18, 2009 | 18.17 | 18.28 | 17.99 | 18.11 | 4,396,098 | -0.23(-1.23%) |
Aug 17, 2009 | 18.46 | 18.58 | 18.11 | 18.34 | 5,076,914 | -0.27(-1.46%) |
Aug 14, 2009 | 18.51 | 18.62 | 18.32 | 18.61 | 6,142,303 | +0.10(+0.56%) |
Aug 13, 2009 | 18.27 | 18.54 | 18.14 | 18.51 | 4,512,464 | +0.16(+0.88%) |
Aug 12, 2009 | 18.13 | 18.50 | 18.06 | 18.35 | 3,333,219 | +0.15(+0.83%) |
Aug 11, 2009 | 18.41 | 18.42 | 18.15 | 18.20 | 3,789,322 | -0.26(-1.38%) |
Aug 10, 2009 | 18.34 | 18.45 | 18.13 | 18.45 | 3,539,860 | +0.10(+0.54%) |
Aug 07, 2009 | 18.37 | 18.44 | 18.16 | 18.35 | 3,507,675 | +0.15(+0.83%) |
Aug 06, 2009 | 18.47 | 18.57 | 17.93 | 18.20 | 5,862,915 | -0.23(-1.23%) |
Aug 05, 2009 | 18.77 | 18.93 | 18.25 | 18.43 | 5,108,081 | -0.35(-1.85%) |
Aug 04, 2009 | 19.07 | 19.12 | 18.66 | 18.77 | 5,091,378 | -0.38(-2.00%) |
Aug 03, 2009 | 19.54 | 19.54 | 18.89 | 19.16 | 6,305,968 | +0.35(+1.88%) |
Jul 31, 2009 | 18.65 | 19.30 | 18.65 | 18.80 | 6,833,987 | -0.57(-2.93%) |
Jul 30, 2009 | 19.22 | 19.55 | 19.14 | 19.37 | 3,582,762 | +0.34(+1.77%) |
Jul 29, 2009 | 19.00 | 19.21 | 18.62 | 19.04 | 3,888,391 | -0.03(-0.18%) |
Jul 28, 2009 | 19.39 | 19.54 | 18.91 | 19.07 | 3,843,890 | -0.47(-2.40%) |
Jul 27, 2009 | 19.62 | 19.71 | 19.43 | 19.54 | 3,176,010 | -0.08(-0.41%) |
Jul 24, 2009 | 19.19 | 19.66 | 19.19 | 19.62 | 564 | +0.30(+1.53%) |
Jul 23, 2009 | 18.77 | 19.38 | 18.69 | 19.33 | 4,171,433 | +0.53(+2.84%) |
Jul 22, 2009 | 18.65 | 18.94 | 18.58 | 18.79 | 3,294,098 | +0.02(+0.09%) |
Jul 21, 2009 | 18.77 | 18.95 | 18.57 | 18.77 | 5,664,348 | +0.06(+0.31%) |
Jul 20, 2009 | 18.71 | 18.75 | 18.52 | 18.72 | 3,460,636 | +0.11(+0.59%) |
Jul 17, 2009 | 18.77 | 18.90 | 18.47 | 18.61 | 3,263,575 | -0.21(-1.11%) |
Jul 16, 2009 | 18.73 | 18.91 | 18.56 | 18.82 | 3,823,913 | +0.02(+0.09%) |
Jul 15, 2009 | 18.29 | 18.80 | 18.29 | 18.80 | 5,103,892 | +0.54(+2.98%) |
Jul 14, 2009 | 18.19 | 18.25 | 17.93 | 18.25 | 7,902,889 | +0.05(+0.25%) |
Jul 13, 2009 | 17.86 | 18.28 | 17.85 | 18.21 | 6,514,136 | +0.25(+1.39%) |
Jul 10, 2009 | 17.96 | 18.13 | 17.78 | 17.96 | 6,291,339 | -0.14(-0.77%) |
Jul 09, 2009 | 18.22 | 18.30 | 17.91 | 18.10 | 5,607,312 | -0.01(-0.06%) |
Jul 08, 2009 | 18.11 | 18.31 | 17.92 | 18.11 | 5,623,492 | +0.00(+0.00%) |
Jul 07, 2009 | 18.66 | 18.76 | 18.08 | 18.11 | 4,681,805 | -0.55(-2.95%) |
Jul 06, 2009 | 18.53 | 18.78 | 18.39 | 18.66 | 4,197,688 | +0.06(+0.31%) |
Jul 02, 2009 | 19.00 | 19.00 | 18.60 | 18.60 | 6,254,937 | -0.57(-2.96%) |
Jul 01, 2009 | 19.04 | 19.21 | 18.87 | 19.17 | 5,023,861 | +0.26(+1.38%) |
Jun 30, 2009 | 19.28 | 19.28 | 18.65 | 18.91 | 7,260,751 | -0.08(-0.40%) |
Jun 29, 2009 | 18.79 | 19.04 | 18.65 | 18.98 | 4,542,277 | +0.31(+1.64%) |
Jun 26, 2009 | 18.55 | 18.77 | 18.36 | 18.68 | 15,249,836 | +0.12(+0.62%) |
Jun 25, 2009 | 18.36 | 18.67 | 18.28 | 18.56 | 5,020,168 | +0.19(+1.04%) |
Jun 24, 2009 | 18.47 | 18.56 | 18.26 | 18.37 | 4,526,059 | -0.02(-0.09%) |
Jun 23, 2009 | 18.55 | 18.55 | 18.21 | 18.39 | 5,212,422 | -0.11(-0.60%) |
Jun 22, 2009 | 18.32 | 18.75 | 18.24 | 18.50 | 5,744,175 | -0.01(-0.06%) |
Jun 19, 2009 | 18.61 | 18.69 | 18.40 | 18.51 | 6,496,394 | -0.12(-0.62%) |
Jun 18, 2009 | 18.37 | 18.69 | 18.30 | 18.62 | 5,819,652 | +0.31(+1.68%) |
Jun 17, 2009 | 18.27 | 18.49 | 18.14 | 18.32 | 5,078,621 | +0.06(+0.32%) |
Jun 16, 2009 | 18.54 | 18.61 | 18.12 | 18.26 | 5,806,271 | -0.40(-2.13%) |
Jun 15, 2009 | 18.62 | 18.76 | 18.20 | 18.66 | 4,515,154 | -0.20(-1.06%) |
Jun 12, 2009 | 18.92 | 19.10 | 18.53 | 18.86 | 5,829,596 | -0.13(-0.70%) |
Jun 11, 2009 | 18.81 | 19.44 | 18.79 | 18.99 | 6,105,514 | +0.25(+1.33%) |
Jun 10, 2009 | 18.69 | 18.87 | 18.50 | 18.74 | 5,853,569 | +0.20(+1.09%) |
Jun 09, 2009 | 18.60 | 18.72 | 18.42 | 18.54 | 4,458,919 | +0.04(+0.22%) |
Jun 08, 2009 | 18.49 | 18.75 | 18.29 | 18.50 | 5,260,843 | -0.27(-1.45%) |
Jun 05, 2009 | 18.99 | 19.29 | 18.68 | 18.77 | 6,217,079 | -0.25(-1.31%) |
Jun 04, 2009 | 18.79 | 19.09 | 18.72 | 19.02 | 4,912,041 | +0.35(+1.86%) |
Jun 03, 2009 | 19.25 | 19.27 | 18.44 | 18.67 | 6,203,458 | -0.61(-3.16%) |
Jun 02, 2009 | 19.49 | 19.67 | 19.25 | 19.28 | 8,451,130 | -0.21(-1.07%) |
Jun 01, 2009 | 18.64 | 19.55 | 18.53 | 19.49 | 5,866,196 | +1.02(+5.52%) |
May 29, 2009 | 18.56 | 18.61 | 18.15 | 18.47 | 7,454,192 | -0.03(-0.16%) |
May 28, 2009 | 18.00 | 18.64 | 17.97 | 18.50 | 6,950,298 | +0.17(+0.95%) |
May 27, 2009 | 18.73 | 18.82 | 18.32 | 18.32 | 5,627,394 | -0.39(-2.11%) |
May 26, 2009 | 18.35 | 18.72 | 18.11 | 18.72 | 6,248,849 | +0.39(+2.15%) |
May 22, 2009 | 18.25 | 18.65 | 18.16 | 18.32 | 3,021,665 | +0.14(+0.76%) |
May 21, 2009 | 18.23 | 18.38 | 18.07 | 18.18 | 4,495,485 | -0.28(-1.54%) |
May 20, 2009 | 18.86 | 18.86 | 18.42 | 18.47 | 5,747,266 | -0.23(-1.21%) |
May 19, 2009 | 18.13 | 18.79 | 18.13 | 18.69 | 5,287,657 | +0.59(+3.27%) |
May 18, 2009 | 18.55 | 18.55 | 17.82 | 18.10 | 8,333,306 | -0.26(-1.42%) |
May 15, 2009 | 18.22 | 18.44 | 17.84 | 18.36 | 8,340,276 | +0.00(+0.00%) |
May 14, 2009 | 18.47 | 18.57 | 18.04 | 18.36 | 4,894,637 | -0.05(-0.28%) |
May 13, 2009 | 18.62 | 18.80 | 18.25 | 18.42 | 4,932,156 | -0.43(-2.31%) |
May 12, 2009 | 18.59 | 18.93 | 18.51 | 18.85 | 4,107,713 | +0.31(+1.69%) |
May 11, 2009 | 18.36 | 18.75 | 18.27 | 18.54 | 4,280,753 | +0.00(+0.00%) |
May 08, 2009 | 18.41 | 19.06 | 18.41 | 18.54 | 4,578,948 | +0.18(+0.98%) |
May 07, 2009 | 18.42 | 18.55 | 18.03 | 18.36 | 4,607,671 | +0.10(+0.54%) |
May 06, 2009 | 18.26 | 18.33 | 17.83 | 18.26 | 4,044,402 | +0.17(+0.96%) |
May 05, 2009 | 18.16 | 18.22 | 17.72 | 18.09 | 4,408,594 | -0.11(-0.61%) |
May 04, 2009 | 18.41 | 18.41 | 17.83 | 18.20 | 6,210,935 | +0.14(+0.80%) |
May 01, 2009 | 17.38 | 18.08 | 17.29 | 18.05 | 5,700,070 | +0.76(+4.39%) |
Apr 30, 2009 | 17.31 | 17.45 | 17.00 | 17.29 | 5,558,992 | +0.15(+0.88%) |
Apr 29, 2009 | 16.61 | 17.18 | 16.48 | 17.14 | 9,618,826 | +0.75(+4.56%) |
Apr 28, 2009 | 16.31 | 16.62 | 16.14 | 16.39 | 3,611,267 | -0.03(-0.18%) |
Apr 27, 2009 | 16.27 | 16.63 | 16.18 | 16.42 | 3,239,419 | +0.14(+0.89%) |
Apr 24, 2009 | 16.54 | 16.60 | 16.14 | 16.28 | 3,461,508 | -0.14(-0.85%) |
Apr 23, 2009 | 16.40 | 16.48 | 16.14 | 16.42 | 4,626,616 | -0.05(-0.28%) |
Apr 22, 2009 | 16.57 | 16.72 | 16.40 | 16.46 | 3,605,124 | -0.19(-1.15%) |
Apr 21, 2009 | 16.74 | 16.96 | 16.50 | 16.65 | 4,230,944 | -0.20(-1.17%) |
Apr 20, 2009 | 16.89 | 17.23 | 16.78 | 16.85 | 3,242,717 | -0.27(-1.56%) |
Apr 17, 2009 | 16.93 | 17.21 | 16.82 | 17.12 | 4,638,350 | +0.25(+1.51%) |
Apr 16, 2009 | 17.02 | 17.18 | 16.75 | 16.86 | 5,098,855 | -0.03(-0.21%) |
Apr 15, 2009 | 16.71 | 16.94 | 16.48 | 16.90 | 4,539,963 | +0.18(+1.07%) |
Apr 14, 2009 | 16.91 | 16.94 | 16.64 | 16.72 | 3,754,604 | -0.32(-1.87%) |
Apr 13, 2009 | 17.46 | 17.55 | 16.93 | 17.04 | 3,716,104 | -0.45(-2.58%) |
Apr 09, 2009 | 18.03 | 18.09 | 17.29 | 17.49 | 4,307,454 | -0.12(-0.69%) |
Apr 08, 2009 | 17.49 | 17.67 | 17.25 | 17.61 | 3,068,499 | +0.22(+1.27%) |
Apr 07, 2009 | 17.53 | 17.57 | 17.13 | 17.39 | 3,472,856 | -0.23(-1.32%) |
Apr 06, 2009 | 17.78 | 18.06 | 17.51 | 17.62 | 3,959,329 | -0.35(-1.97%) |
Apr 03, 2009 | 17.42 | 18.03 | 17.42 | 17.98 | 7,016,918 | +0.53(+3.06%) |
Apr 02, 2009 | 17.48 | 17.64 | 17.00 | 17.44 | 4,919,296 | +0.26(+1.52%) |
Apr 01, 2009 | 16.90 | 17.28 | 16.85 | 17.18 | 4,701,112 | +0.10(+0.61%) |
Mar 31, 2009 | 16.61 | 17.38 | 16.49 | 17.08 | 7,850,357 | +0.63(+3.80%) |
Mar 30, 2009 | 16.52 | 16.68 | 16.21 | 16.45 | 4,354,021 | -0.59(-3.44%) |
Mar 26, 2009 | 16.76 | 17.05 | 16.56 | 17.04 | 4,458,167 | +0.27(+1.62%) |
Mar 25, 2009 | 16.89 | 17.20 | 16.53 | 16.76 | 4,246,874 | -0.03(-0.21%) |
Mar 24, 2009 | 16.86 | 16.97 | 16.52 | 16.80 | 4,885,892 | -0.14(-0.86%) |
Mar 23, 2009 | 16.39 | 16.97 | 16.33 | 16.94 | 6,125,018 | +0.94(+5.87%) |
Mar 20, 2009 | 16.35 | 16.51 | 15.98 | 16.01 | 8,707,928 | -0.12(-0.72%) |
Mar 19, 2009 | 16.21 | 16.35 | 15.85 | 16.12 | 7,759,754 | +0.10(+0.65%) |
Mar 18, 2009 | 15.19 | 16.08 | 14.95 | 16.02 | 11,015,321 | +0.76(+4.98%) |
Mar 17, 2009 | 14.73 | 15.29 | 14.23 | 15.26 | 12,751,152 | +0.57(+3.91%) |
Mar 16, 2009 | 14.42 | 15.05 | 14.41 | 14.68 | 7,821,027 | +0.28(+1.97%) |
Mar 13, 2009 | 14.00 | 14.47 | 13.91 | 14.40 | 0 | +0.48(+3.46%) |
Mar 12, 2009 | 14.16 | 14.26 | 13.70 | 13.92 | 11,300,415 | -0.28(-2.00%) |
Mar 11, 2009 | 14.65 | 14.92 | 14.17 | 14.20 | 7,512,270 | -0.32(-2.23%) |
Mar 10, 2009 | 14.26 | 14.69 | 14.13 | 14.53 | 9,357,530 | +0.54(+3.90%) |
Mar 09, 2009 | 14.07 | 14.35 | 13.83 | 13.98 | 5,402,214 | -0.26(-1.79%) |
Mar 06, 2009 | 14.58 | 14.79 | 13.85 | 14.24 | 0 | -0.23(-1.60%) |
Mar 05, 2009 | 14.77 | 14.78 | 14.18 | 14.47 | 7,830,525 | -0.57(-3.81%) |
Mar 04, 2009 | 14.94 | 15.25 | 14.74 | 15.04 | 8,266,732 | -0.30(-1.96%) |
Mar 02, 2009 | 15.62 | 16.07 | 15.28 | 15.34 | 5,956,239 | -0.47(-2.97%) |
Feb 27, 2009 | 15.65 | 16.12 | 15.43 | 15.81 | 0 | -0.10(-0.66%) |
Feb 26, 2009 | 16.38 | 16.45 | 15.87 | 15.92 | 3,834,109 | -0.26(-1.58%) |
Feb 25, 2009 | 16.49 | 16.49 | 16.06 | 16.17 | 6,852,613 | -0.36(-2.21%) |
Feb 24, 2009 | 16.30 | 16.63 | 16.23 | 16.54 | 6,442,659 | +0.35(+2.15%) |
Feb 23, 2009 | 16.67 | 16.83 | 16.12 | 16.19 | 6,112,997 | -0.34(-2.03%) |
Feb 20, 2009 | 16.67 | 16.83 | 16.20 | 16.53 | 0 | -0.44(-2.60%) |
Feb 19, 2009 | 16.42 | 17.36 | 16.42 | 16.97 | 3,960,430 | +0.06(+0.34%) |
Feb 18, 2009 | 17.13 | 17.15 | 16.79 | 16.91 | 5,271,920 | -0.08(-0.44%) |
Feb 17, 2009 | 17.44 | 17.52 | 16.97 | 16.98 | 5,368,642 | -0.96(-5.36%) |
Feb 13, 2009 | 17.92 | 18.20 | 17.82 | 17.95 | 3,297,140 | -0.07(-0.39%) |
Feb 12, 2009 | 17.85 | 18.03 | 17.51 | 18.02 | 6,809,755 | -0.19(-1.02%) |
Feb 11, 2009 | 18.02 | 18.28 | 17.96 | 18.20 | 4,632,507 | +0.25(+1.39%) |
Feb 10, 2009 | 18.57 | 18.77 | 17.87 | 17.95 | 7,277,528 | -0.74(-3.97%) |
Feb 09, 2009 | 18.86 | 19.05 | 18.50 | 18.69 | 3,869,743 | -0.24(-1.28%) |
Feb 06, 2009 | 18.54 | 19.13 | 18.15 | 18.94 | 9,019,969 | +0.54(+2.93%) |
Feb 05, 2009 | 18.02 | 18.50 | 17.88 | 18.40 | 5,889,027 | +0.35(+1.93%) |
Feb 04, 2009 | 17.55 | 18.38 | 17.55 | 18.05 | 5,530,589 | -0.08(-0.42%) |
Feb 03, 2009 | 18.35 | 18.36 | 17.87 | 18.13 | 8,072,680 | -0.09(-0.51%) |
Feb 02, 2009 | 18.23 | 18.52 | 18.00 | 18.22 | 6,711,506 | -0.08(-0.41%) |
Jan 30, 2009 | 18.99 | 19.18 | 18.17 | 18.29 | 0 | -0.74(-3.87%) |
Jan 29, 2009 | 19.07 | 19.51 | 18.83 | 19.03 | 3,921,101 | -0.23(-1.20%) |
Jan 28, 2009 | 19.09 | 19.43 | 18.90 | 19.26 | 6,207,895 | +0.44(+2.34%) |
Jan 27, 2009 | 18.68 | 19.01 | 18.43 | 18.82 | 7,912,801 | +0.28(+1.50%) |
Jan 26, 2009 | 17.98 | 18.76 | 17.98 | 18.54 | 7,470,560 | +0.57(+3.19%) |
Jan 23, 2009 | 17.52 | 18.04 | 17.22 | 17.97 | 5,884,062 | +0.31(+1.74%) |
Jan 22, 2009 | 17.47 | 17.80 | 17.45 | 17.66 | 5,913,753 | -0.15(-0.85%) |
Jan 21, 2009 | 17.91 | 17.99 | 17.49 | 17.81 | 9,814,512 | +0.21(+1.18%) |
Jan 20, 2009 | 17.88 | 18.17 | 17.55 | 17.60 | 5,540,339 | -0.34(-1.90%) |
Jan 16, 2009 | 17.77 | 18.05 | 17.64 | 17.95 | 0 | +0.42(+2.38%) |
Jan 15, 2009 | 17.25 | 17.53 | 17.18 | 17.53 | 5,659,096 | +0.22(+1.27%) |
Jan 14, 2009 | 16.98 | 17.38 | 16.54 | 17.31 | 6,172,501 | +0.06(+0.37%) |
Jan 13, 2009 | 17.62 | 17.66 | 17.09 | 17.25 | 4,297,963 | -0.35(-2.01%) |
Jan 12, 2009 | 17.76 | 17.87 | 17.49 | 17.60 | 4,202,211 | -0.11(-0.62%) |
Jan 09, 2009 | 17.81 | 18.06 | 17.66 | 17.71 | 4,281,226 | -0.25(-1.39%) |
Jan 08, 2009 | 17.91 | 17.96 | 17.66 | 17.96 | 3,341,413 | +0.04(+0.23%) |
Jan 07, 2009 | 17.83 | 18.40 | 17.74 | 17.92 | 6,055,907 | -0.08(-0.42%) |
Jan 06, 2009 | 17.85 | 18.18 | 17.61 | 17.99 | 4,772,941 | +0.24(+1.37%) |
Jan 05, 2009 | 17.44 | 17.96 | 17.44 | 17.75 | 6,354,750 | +0.34(+1.93%) |
Jan 02, 2009 | 16.80 | 17.51 | 16.73 | 17.41 | 0 | +0.51(+3.02%) |