Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.06 | 17.97 | 17.97 | 17.97 | 6,680,510 | -0.11(-0.60%) |
Dec 30, 2009 | 18.03 | 18.20 | 17.97 | 18.08 | 6,032,922 | -0.06(-0.34%) |
Dec 29, 2009 | 18.22 | 18.24 | 18.07 | 18.14 | 5,860,932 | -0.03(-0.17%) |
Dec 28, 2009 | 18.21 | 18.32 | 18.05 | 18.17 | 7,408,638 | +0.00(+0.00%) |
Dec 24, 2009 | 18.07 | 18.19 | 18.03 | 18.17 | 4,345,254 | +0.07(+0.38%) |
Dec 23, 2009 | 18.35 | 18.40 | 17.91 | 18.10 | 18,720,914 | -0.23(-1.26%) |
Dec 22, 2009 | 18.36 | 18.82 | 18.29 | 18.33 | 22,649,034 | +0.02(+0.13%) |
Dec 21, 2009 | 18.20 | 18.44 | 18.19 | 18.31 | 9,837,124 | +0.16(+0.89%) |
Dec 18, 2009 | 18.29 | 18.29 | 18.04 | 18.15 | 23,679,156 | -0.05(-0.30%) |
Dec 17, 2009 | 18.06 | 18.42 | 18.06 | 18.20 | 17,762,182 | -0.22(-1.17%) |
Dec 16, 2009 | 18.48 | 18.61 | 18.19 | 18.42 | 19,823,468 | -0.02(-0.13%) |
Dec 15, 2009 | 18.40 | 18.50 | 18.32 | 18.44 | 17,202,174 | -0.13(-0.70%) |
Dec 14, 2009 | 18.50 | 18.63 | 18.49 | 18.57 | 24,231,066 | +0.22(+1.21%) |
Dec 11, 2009 | 17.87 | 18.36 | 17.79 | 18.35 | 24,829,886 | +0.61(+3.42%) |
Dec 10, 2009 | 17.52 | 17.88 | 17.52 | 17.74 | 15,155,721 | +0.22(+1.23%) |
Dec 09, 2009 | 17.60 | 17.60 | 17.31 | 17.53 | 14,892,851 | +0.08(+0.44%) |
Dec 08, 2009 | 17.35 | 17.51 | 17.14 | 17.45 | 15,763,975 | -0.05(-0.31%) |
Dec 07, 2009 | 17.54 | 17.67 | 17.39 | 17.50 | 12,107,952 | -0.08(-0.44%) |
Dec 04, 2009 | 17.49 | 17.79 | 17.37 | 17.58 | 17,231,928 | +0.31(+1.78%) |
Dec 03, 2009 | 17.44 | 17.46 | 17.19 | 17.27 | 15,297,244 | -0.13(-0.75%) |
Dec 02, 2009 | 17.26 | 17.52 | 17.25 | 17.40 | 14,485,735 | +0.05(+0.31%) |
Dec 01, 2009 | 16.97 | 17.43 | 16.92 | 17.35 | 22,437,744 | +0.59(+3.53%) |
Nov 30, 2009 | 16.86 | 17.01 | 16.56 | 16.76 | 13,892,513 | -0.12(-0.68%) |
Nov 27, 2009 | 16.57 | 17.06 | 16.48 | 16.87 | 7,557,774 | -0.15(-0.86%) |
Nov 25, 2009 | 16.93 | 17.09 | 16.83 | 17.02 | 10,022,970 | +0.11(+0.64%) |
Nov 24, 2009 | 16.86 | 16.98 | 16.78 | 16.91 | 17,446,208 | +0.10(+0.59%) |
Nov 23, 2009 | 16.50 | 16.93 | 16.50 | 16.81 | 21,123,142 | +0.41(+2.48%) |
Nov 20, 2009 | 16.43 | 16.60 | 16.25 | 16.40 | 16,392,457 | -0.11(-0.65%) |
Nov 19, 2009 | 16.51 | 16.60 | 16.26 | 16.51 | 17,180,590 | -0.08(-0.46%) |
Nov 18, 2009 | 16.40 | 16.69 | 16.33 | 16.59 | 17,554,744 | +0.08(+0.51%) |
Nov 17, 2009 | 16.60 | 16.66 | 16.06 | 16.50 | 20,492,146 | -0.20(-1.20%) |
Nov 16, 2009 | 16.81 | 17.08 | 16.59 | 16.70 | 33,588,792 | -0.08(-0.50%) |
Nov 13, 2009 | 16.63 | 16.85 | 16.44 | 16.79 | 22,899,506 | +0.29(+1.77%) |
Nov 12, 2009 | 16.33 | 16.66 | 16.33 | 16.50 | 22,572,794 | +0.13(+0.80%) |
Nov 11, 2009 | 16.28 | 16.49 | 16.14 | 16.37 | 24,756,576 | +0.22(+1.38%) |
Nov 10, 2009 | 16.29 | 16.51 | 16.09 | 16.14 | 20,101,116 | -0.18(-1.13%) |
Nov 09, 2009 | 16.16 | 16.37 | 16.05 | 16.33 | 19,004,954 | +0.24(+1.48%) |
Nov 06, 2009 | 15.54 | 16.18 | 15.54 | 16.09 | 35,368,660 | +0.77(+5.01%) |
Nov 05, 2009 | 15.09 | 15.51 | 15.07 | 15.32 | 16,045,296 | +0.33(+2.20%) |
Nov 04, 2009 | 15.01 | 15.29 | 14.86 | 14.99 | 18,249,544 | +0.05(+0.31%) |
Nov 03, 2009 | 15.01 | 15.21 | 14.71 | 14.94 | 23,167,680 | -0.10(-0.66%) |
Nov 02, 2009 | 15.06 | 15.37 | 14.86 | 15.04 | 16,913,150 | +0.01(+0.05%) |
Oct 30, 2009 | 15.37 | 15.44 | 14.95 | 15.04 | 25,257,808 | -0.32(-2.05%) |
Oct 29, 2009 | 15.21 | 15.44 | 15.01 | 15.35 | 19,122,706 | +0.37(+2.46%) |
Oct 28, 2009 | 15.36 | 15.42 | 14.97 | 14.98 | 23,214,602 | -0.33(-2.16%) |
Oct 27, 2009 | 15.64 | 15.69 | 15.27 | 15.31 | 27,883,640 | -0.32(-2.02%) |
Oct 26, 2009 | 15.94 | 16.09 | 15.58 | 15.63 | 22,024,642 | -0.28(-1.79%) |
Oct 23, 2009 | 16.06 | 16.06 | 15.87 | 15.91 | 22,947,646 | -0.35(-2.17%) |
Oct 22, 2009 | 15.96 | 16.31 | 15.75 | 16.27 | 24,352,196 | +0.31(+1.97%) |
Oct 21, 2009 | 16.40 | 16.66 | 15.95 | 15.95 | 37,142,264 | -0.48(-2.95%) |
Oct 20, 2009 | 16.43 | 16.50 | 16.38 | 16.43 | 14,003,228 | -0.28(-1.70%) |
Oct 19, 2009 | 16.41 | 16.76 | 16.39 | 16.72 | 14,826,732 | +0.31(+1.87%) |
Oct 16, 2009 | 16.54 | 16.56 | 16.25 | 16.41 | 14,844,650 | -0.22(-1.34%) |
Oct 15, 2009 | 16.63 | 16.71 | 16.39 | 16.63 | 15,184,829 | -0.06(-0.37%) |
Oct 14, 2009 | 16.64 | 16.90 | 16.64 | 16.70 | 23,060,384 | +0.22(+1.31%) |
Oct 13, 2009 | 16.15 | 16.56 | 16.01 | 16.48 | 23,520,556 | +0.34(+2.09%) |
Oct 12, 2009 | 16.33 | 16.40 | 16.10 | 16.14 | 13,135,673 | +0.05(+0.33%) |
Oct 09, 2009 | 15.96 | 16.10 | 15.77 | 16.09 | 22,242,190 | +0.12(+0.77%) |
Oct 08, 2009 | 15.90 | 16.10 | 15.75 | 15.97 | 20,486,586 | +0.45(+2.87%) |
Oct 07, 2009 | 15.82 | 15.93 | 15.48 | 15.52 | 19,710,594 | -0.37(-2.32%) |
Oct 06, 2009 | 15.87 | 16.03 | 15.64 | 15.89 | 24,458,816 | +0.17(+1.08%) |
Oct 05, 2009 | 15.57 | 15.80 | 15.42 | 15.72 | 20,307,980 | +0.33(+2.15%) |
Oct 02, 2009 | 15.44 | 15.53 | 15.32 | 15.39 | 25,207,536 | -0.25(-1.62%) |
Oct 01, 2009 | 16.17 | 16.17 | 15.64 | 15.64 | 22,770,040 | -0.45(-2.77%) |
Sep 30, 2009 | 16.36 | 16.40 | 15.95 | 16.09 | 16,144,417 | -0.21(-1.27%) |
Sep 29, 2009 | 16.33 | 16.51 | 16.27 | 16.30 | 11,365,725 | -0.08(-0.47%) |
Sep 28, 2009 | 16.22 | 16.50 | 16.17 | 16.37 | 10,728,303 | +0.20(+1.24%) |
Sep 25, 2009 | 16.20 | 16.30 | 16.05 | 16.17 | 18,449,220 | -0.26(-1.59%) |
Sep 24, 2009 | 16.60 | 16.70 | 16.38 | 16.43 | 21,284,844 | -0.11(-0.65%) |
Sep 23, 2009 | 16.47 | 16.95 | 16.33 | 16.54 | 30,841,822 | +0.35(+2.18%) |
Sep 22, 2009 | 16.68 | 16.76 | 16.08 | 16.19 | 31,130,894 | -0.68(-4.01%) |
Sep 21, 2009 | 16.78 | 17.19 | 16.60 | 16.86 | 16,978,138 | -0.02(-0.09%) |
Sep 18, 2009 | 16.70 | 16.95 | 16.69 | 16.88 | 17,755,132 | +0.24(+1.43%) |
Sep 17, 2009 | 16.66 | 16.88 | 16.52 | 16.64 | 17,729,906 | +0.24(+1.49%) |
Sep 16, 2009 | 16.38 | 16.70 | 16.33 | 16.40 | 16,175,580 | +0.10(+0.62%) |
Sep 15, 2009 | 16.48 | 16.53 | 16.04 | 16.30 | 22,403,336 | -0.12(-0.70%) |
Sep 14, 2009 | 16.33 | 16.49 | 16.21 | 16.41 | 10,598,935 | -0.05(-0.33%) |
Sep 11, 2009 | 16.85 | 16.86 | 16.40 | 16.47 | 13,895,588 | -0.33(-1.97%) |
Sep 10, 2009 | 16.73 | 16.86 | 16.62 | 16.80 | 12,861,714 | +0.11(+0.64%) |
Sep 09, 2009 | 16.72 | 16.76 | 16.55 | 16.69 | 13,577,656 | -0.04(-0.23%) |
Sep 08, 2009 | 16.82 | 16.85 | 16.64 | 16.73 | 14,445,971 | +0.12(+0.69%) |
Sep 04, 2009 | 16.42 | 16.63 | 16.31 | 16.61 | 11,480,350 | +0.24(+1.45%) |
Sep 03, 2009 | 16.03 | 16.38 | 15.98 | 16.37 | 12,095,482 | +0.35(+2.16%) |
Sep 02, 2009 | 15.99 | 16.10 | 15.79 | 16.03 | 13,774,573 | +0.00(+0.00%) |
Sep 01, 2009 | 16.33 | 16.60 | 15.87 | 16.03 | 19,544,294 | -0.49(-2.98%) |
Aug 31, 2009 | 16.56 | 16.60 | 16.34 | 16.52 | 11,207,198 | -0.15(-0.92%) |
Aug 28, 2009 | 16.76 | 16.86 | 16.40 | 16.67 | 13,754,422 | +0.00(+0.00%) |
Aug 27, 2009 | 16.64 | 16.83 | 16.41 | 16.67 | 16,700,075 | +0.08(+0.51%) |
Aug 26, 2009 | 16.09 | 16.87 | 16.07 | 16.59 | 22,314,790 | +0.40(+2.47%) |
Aug 25, 2009 | 16.23 | 16.32 | 15.99 | 16.19 | 45,920,448 | +0.27(+1.69%) |
Aug 24, 2009 | 16.27 | 16.46 | 15.87 | 15.92 | 17,933,278 | -0.34(-2.08%) |
Aug 21, 2009 | 15.77 | 16.30 | 15.74 | 16.26 | 24,029,820 | +0.59(+3.78%) |
Aug 20, 2009 | 15.57 | 15.73 | 15.47 | 15.67 | 23,798,530 | +0.13(+0.84%) |
Aug 19, 2009 | 15.24 | 15.57 | 15.12 | 15.54 | 39,305,892 | +0.18(+1.15%) |
Aug 18, 2009 | 15.85 | 15.88 | 15.27 | 15.36 | 54,004,824 | -0.35(-2.25%) |
Aug 17, 2009 | 15.70 | 17.13 | 15.56 | 15.71 | 53,448,740 | -1.83(-10.42%) |
Aug 14, 2009 | 17.89 | 17.99 | 17.34 | 17.54 | 14,911,634 | -0.37(-2.06%) |
Aug 13, 2009 | 17.62 | 17.95 | 17.23 | 17.91 | 17,632,622 | +0.35(+2.01%) |
Aug 12, 2009 | 17.85 | 18.04 | 17.46 | 17.56 | 20,466,634 | -0.32(-1.76%) |
Aug 11, 2009 | 17.91 | 18.02 | 17.66 | 17.87 | 11,194,783 | -0.05(-0.30%) |
Aug 10, 2009 | 18.23 | 18.25 | 17.67 | 17.93 | 13,234,230 | -0.40(-2.18%) |
Aug 07, 2009 | 17.59 | 18.51 | 17.53 | 18.32 | 16,697,997 | +0.86(+4.93%) |
Aug 06, 2009 | 17.32 | 17.67 | 17.22 | 17.46 | 12,640,302 | +0.20(+1.16%) |
Aug 05, 2009 | 17.38 | 17.55 | 17.09 | 17.26 | 12,101,196 | -0.07(-0.40%) |
Aug 04, 2009 | 17.44 | 17.63 | 17.30 | 17.33 | 16,501,543 | -0.09(-0.53%) |
Aug 03, 2009 | 17.45 | 17.52 | 17.14 | 17.43 | 12,849,704 | +0.17(+0.98%) |
Jul 31, 2009 | 17.01 | 17.43 | 16.98 | 17.26 | 13,395,289 | +0.24(+1.40%) |
Jul 30, 2009 | 16.70 | 17.34 | 16.70 | 17.02 | 15,209,575 | +0.39(+2.36%) |
Jul 29, 2009 | 16.53 | 16.90 | 16.44 | 16.63 | 9,245,897 | +0.02(+0.14%) |
Jul 28, 2009 | 16.27 | 16.63 | 16.20 | 16.60 | 9,879,512 | +0.31(+1.89%) |
Jul 27, 2009 | 16.43 | 16.90 | 16.15 | 16.30 | 16,241,692 | -0.61(-3.59%) |
Jul 24, 2009 | 16.52 | 16.95 | 16.40 | 16.90 | 130 | +0.27(+1.62%) |
Jul 23, 2009 | 15.94 | 16.83 | 15.79 | 16.63 | 23,220,408 | +0.69(+4.34%) |
Jul 22, 2009 | 15.71 | 16.11 | 15.68 | 15.94 | 11,853,649 | +0.15(+0.92%) |
Jul 21, 2009 | 15.96 | 16.02 | 15.54 | 15.80 | 12,312,856 | -0.15(-0.92%) |
Jul 20, 2009 | 15.74 | 15.95 | 15.67 | 15.94 | 11,129,128 | +0.25(+1.62%) |
Jul 17, 2009 | 15.47 | 15.80 | 15.44 | 15.69 | 20,277,440 | +0.25(+1.59%) |
Jul 16, 2009 | 15.33 | 15.51 | 15.10 | 15.44 | 13,733,765 | +0.05(+0.35%) |
Jul 15, 2009 | 15.12 | 15.41 | 14.95 | 15.39 | 13,496,173 | +0.35(+2.35%) |
Jul 14, 2009 | 14.79 | 15.09 | 14.69 | 15.04 | 13,015,955 | +0.24(+1.61%) |
Jul 13, 2009 | 14.64 | 14.84 | 14.63 | 14.80 | 19,775,204 | +0.31(+2.17%) |
Jul 10, 2009 | 14.44 | 14.66 | 14.37 | 14.48 | 11,642,302 | -0.08(-0.53%) |
Jul 09, 2009 | 14.58 | 14.68 | 14.31 | 14.56 | 14,889,446 | +0.08(+0.53%) |
Jul 08, 2009 | 14.35 | 14.56 | 14.16 | 14.48 | 27,860,858 | +0.17(+1.18%) |
Jul 07, 2009 | 14.49 | 14.51 | 14.27 | 14.31 | 12,558,381 | -0.18(-1.27%) |
Jul 06, 2009 | 14.29 | 14.64 | 14.23 | 14.50 | 15,376,890 | +0.19(+1.34%) |
Jul 02, 2009 | 14.79 | 14.93 | 14.22 | 14.31 | 17,329,432 | -0.68(-4.56%) |
Jul 01, 2009 | 14.97 | 15.16 | 14.86 | 14.99 | 10,663,190 | +0.08(+0.51%) |
Jun 30, 2009 | 14.94 | 15.10 | 14.61 | 14.91 | 14,555,489 | -0.05(-0.31%) |
Jun 29, 2009 | 14.85 | 15.17 | 14.74 | 14.96 | 16,847,584 | +0.19(+1.30%) |
Jun 26, 2009 | 14.47 | 15.07 | 14.41 | 14.77 | 26,596,158 | +0.27(+1.85%) |
Jun 25, 2009 | 14.38 | 14.61 | 14.30 | 14.50 | 17,646,264 | +0.53(+3.80%) |
Jun 24, 2009 | 14.14 | 14.25 | 13.85 | 13.97 | 22,244,528 | -0.10(-0.71%) |
Jun 23, 2009 | 14.36 | 14.40 | 13.98 | 14.07 | 15,612,556 | -0.27(-1.88%) |
Jun 22, 2009 | 14.29 | 14.62 | 13.85 | 14.34 | 18,125,694 | -0.09(-0.64%) |
Jun 19, 2009 | 14.25 | 14.56 | 14.24 | 14.43 | 21,442,710 | +0.28(+2.01%) |
Jun 18, 2009 | 14.64 | 14.70 | 14.14 | 14.14 | 25,936,848 | -0.47(-3.21%) |
Jun 17, 2009 | 14.61 | 14.88 | 14.25 | 14.61 | 25,181,616 | -0.06(-0.42%) |
Jun 16, 2009 | 15.21 | 15.25 | 14.62 | 14.68 | 16,305,389 | -0.43(-2.85%) |
Jun 15, 2009 | 15.11 | 15.18 | 14.98 | 15.11 | 12,690,872 | -0.15(-0.96%) |
Jun 12, 2009 | 15.26 | 15.31 | 15.01 | 15.25 | 15,009,769 | -0.08(-0.50%) |
Jun 11, 2009 | 15.64 | 15.78 | 15.30 | 15.33 | 17,343,086 | -0.32(-2.06%) |
Jun 10, 2009 | 16.08 | 16.13 | 15.43 | 15.65 | 19,005,592 | -0.07(-0.44%) |
Jun 09, 2009 | 15.49 | 15.91 | 15.44 | 15.72 | 21,251,440 | +0.27(+1.74%) |
Jun 08, 2009 | 15.27 | 15.65 | 15.26 | 15.45 | 14,727,700 | +0.05(+0.35%) |
Jun 05, 2009 | 15.63 | 15.68 | 15.14 | 15.40 | 14,394,688 | -0.04(-0.25%) |
Jun 04, 2009 | 15.61 | 15.67 | 15.10 | 15.44 | 13,464,826 | -0.16(-1.03%) |
Jun 03, 2009 | 15.64 | 15.88 | 15.39 | 15.60 | 14,709,933 | -0.22(-1.41%) |
Jun 02, 2009 | 15.43 | 15.95 | 15.22 | 15.82 | 15,926,467 | +0.32(+2.03%) |
Jun 01, 2009 | 14.77 | 15.64 | 14.77 | 15.50 | 23,028,258 | +0.90(+6.16%) |
May 29, 2009 | 14.74 | 14.86 | 14.28 | 14.61 | 23,589,112 | -0.01(-0.05%) |
May 28, 2009 | 15.24 | 15.31 | 14.41 | 14.61 | 25,004,092 | -0.47(-3.11%) |
May 27, 2009 | 15.58 | 15.61 | 15.01 | 15.08 | 16,835,372 | -0.31(-2.05%) |
May 26, 2009 | 14.74 | 15.66 | 14.74 | 15.40 | 20,778,338 | +0.51(+3.46%) |
May 22, 2009 | 14.87 | 15.09 | 14.67 | 14.88 | 14,662,212 | +0.05(+0.36%) |
May 21, 2009 | 14.91 | 15.20 | 14.64 | 14.83 | 18,751,642 | -0.32(-2.13%) |
May 20, 2009 | 15.57 | 15.86 | 15.00 | 15.15 | 27,179,000 | -0.25(-1.65%) |
May 19, 2009 | 15.24 | 15.67 | 14.97 | 15.40 | 34,336,516 | +0.08(+0.55%) |
May 18, 2009 | 15.60 | 15.87 | 14.74 | 15.32 | 70,496,680 | +1.14(+8.08%) |
May 15, 2009 | 14.59 | 14.68 | 14.06 | 14.18 | 29,423,532 | -0.32(-2.23%) |
May 14, 2009 | 14.54 | 14.95 | 14.46 | 14.50 | 21,241,566 | -0.04(-0.26%) |
May 13, 2009 | 14.59 | 14.70 | 14.27 | 14.54 | 22,400,312 | -0.24(-1.61%) |
May 12, 2009 | 14.71 | 14.86 | 14.42 | 14.77 | 20,444,884 | +0.15(+1.05%) |
May 11, 2009 | 14.69 | 14.84 | 14.58 | 14.62 | 26,370,420 | -0.59(-3.89%) |
May 08, 2009 | 15.60 | 15.75 | 14.84 | 15.21 | 34,254,012 | -0.44(-2.80%) |
May 07, 2009 | 16.21 | 16.23 | 15.53 | 15.65 | 22,165,502 | -0.37(-2.30%) |
May 06, 2009 | 16.21 | 16.27 | 15.55 | 16.02 | 15,713,736 | -0.13(-0.81%) |
May 05, 2009 | 16.11 | 16.22 | 15.98 | 16.15 | 11,743,873 | +0.00(+0.00%) |
May 04, 2009 | 16.21 | 16.40 | 15.95 | 16.15 | 21,305,360 | +0.13(+0.82%) |
May 01, 2009 | 16.55 | 16.71 | 15.83 | 16.02 | 14,881,713 | -0.50(-3.02%) |
Apr 30, 2009 | 16.47 | 16.97 | 15.94 | 16.52 | 16,953,318 | +0.18(+1.13%) |
Apr 29, 2009 | 16.40 | 16.86 | 16.20 | 16.33 | 19,301,076 | +0.08(+0.47%) |
Apr 28, 2009 | 15.82 | 16.45 | 15.70 | 16.26 | 16,529,866 | +0.27(+1.68%) |
Apr 27, 2009 | 16.10 | 16.23 | 15.74 | 15.99 | 14,261,085 | -0.22(-1.33%) |
Apr 24, 2009 | 15.75 | 16.44 | 15.64 | 16.20 | 19,566,494 | +0.55(+3.53%) |
Apr 23, 2009 | 16.01 | 16.30 | 15.39 | 15.65 | 23,164,172 | -0.41(-2.54%) |
Apr 22, 2009 | 15.54 | 16.77 | 15.54 | 16.06 | 35,285,596 | +0.28(+1.75%) |
Apr 21, 2009 | 15.14 | 15.84 | 14.94 | 15.78 | 25,854,014 | +0.63(+4.16%) |
Apr 20, 2009 | 15.62 | 15.74 | 15.11 | 15.15 | 14,818,531 | -0.78(-4.87%) |
Apr 17, 2009 | 15.69 | 16.03 | 15.63 | 15.93 | 24,118,366 | +0.46(+2.98%) |
Apr 16, 2009 | 15.00 | 15.56 | 14.78 | 15.47 | 23,695,410 | +0.54(+3.60%) |
Apr 15, 2009 | 15.20 | 15.20 | 14.73 | 14.93 | 23,901,834 | -0.31(-2.02%) |
Apr 14, 2009 | 15.32 | 15.48 | 15.07 | 15.24 | 16,063,726 | -0.35(-2.22%) |
Apr 13, 2009 | 15.46 | 15.70 | 15.37 | 15.58 | 14,078,073 | -0.03(-0.20%) |
Apr 09, 2009 | 15.27 | 15.84 | 15.12 | 15.61 | 31,427,854 | +0.67(+4.47%) |
Apr 08, 2009 | 14.48 | 14.94 | 14.48 | 14.94 | 18,697,532 | +0.65(+4.51%) |
Apr 07, 2009 | 14.66 | 14.75 | 14.19 | 14.30 | 14,534,313 | -0.61(-4.07%) |
Apr 06, 2009 | 14.57 | 15.01 | 14.48 | 14.91 | 19,613,962 | +0.22(+1.46%) |
Apr 03, 2009 | 14.82 | 15.01 | 14.52 | 14.69 | 17,453,282 | -0.17(-1.14%) |
Apr 02, 2009 | 14.41 | 15.30 | 14.41 | 14.86 | 24,673,572 | +0.66(+4.65%) |
Apr 01, 2009 | 13.78 | 14.30 | 13.56 | 14.20 | 18,047,098 | +0.18(+1.26%) |
Mar 31, 2009 | 14.12 | 14.21 | 13.59 | 14.02 | 22,907,058 | -0.15(-1.08%) |
Mar 30, 2009 | 14.10 | 14.29 | 13.79 | 14.18 | 18,858,082 | -0.51(-3.50%) |
Mar 26, 2009 | 14.35 | 14.96 | 14.31 | 14.69 | 29,012,986 | +0.51(+3.58%) |
Mar 25, 2009 | 13.86 | 14.63 | 13.75 | 14.18 | 33,434,610 | +0.47(+3.42%) |
Mar 24, 2009 | 13.72 | 14.13 | 13.71 | 13.71 | 21,381,642 | -0.16(-1.16%) |
Mar 23, 2009 | 13.39 | 13.88 | 13.36 | 13.88 | 23,555,188 | +0.79(+6.05%) |
Mar 20, 2009 | 13.61 | 13.63 | 12.82 | 13.08 | 23,960,038 | -0.25(-1.90%) |
Mar 19, 2009 | 13.19 | 13.77 | 13.16 | 13.34 | 37,205,108 | +0.13(+0.99%) |
Mar 18, 2009 | 12.55 | 13.45 | 12.32 | 13.21 | 32,453,582 | +0.59(+4.69%) |
Mar 17, 2009 | 12.09 | 12.62 | 11.93 | 12.62 | 22,256,404 | +0.74(+6.21%) |
Mar 16, 2009 | 12.30 | 12.48 | 11.85 | 11.88 | 18,088,590 | -0.33(-2.71%) |
Mar 13, 2009 | 12.20 | 12.22 | 11.68 | 12.21 | 0 | +0.22(+1.79%) |
Mar 12, 2009 | 11.62 | 12.05 | 11.38 | 11.99 | 19,001,600 | +0.39(+3.38%) |
Mar 11, 2009 | 11.45 | 11.78 | 11.27 | 11.60 | 23,985,402 | +0.36(+3.21%) |
Mar 10, 2009 | 10.66 | 11.46 | 10.61 | 11.24 | 28,473,022 | +0.73(+6.94%) |
Mar 09, 2009 | 10.14 | 10.88 | 9.988 | 10.51 | 30,848,078 | +0.22(+2.17%) |
Mar 06, 2009 | 10.60 | 10.63 | 10.11 | 10.29 | 0 | -0.02(-0.22%) |
Mar 05, 2009 | 10.73 | 10.89 | 10.16 | 10.31 | 26,279,392 | -0.57(-5.23%) |
Mar 04, 2009 | 10.99 | 11.03 | 10.70 | 10.88 | 25,411,596 | -0.41(-3.67%) |
Mar 02, 2009 | 11.88 | 12.22 | 11.25 | 11.29 | 30,591,798 | -0.88(-7.20%) |
Feb 27, 2009 | 11.96 | 12.52 | 11.92 | 12.17 | 0 | -0.06(-0.50%) |
Feb 26, 2009 | 11.98 | 12.53 | 11.85 | 12.23 | 31,026,130 | +0.42(+3.58%) |
Feb 25, 2009 | 11.95 | 12.17 | 11.59 | 11.81 | 38,553,188 | -0.18(-1.54%) |
Feb 24, 2009 | 11.69 | 12.09 | 11.46 | 11.99 | 40,548,408 | +0.40(+3.45%) |
Feb 23, 2009 | 12.35 | 12.37 | 11.49 | 11.59 | 20,696,698 | -0.59(-4.85%) |
Feb 20, 2009 | 12.52 | 12.94 | 11.95 | 12.19 | 0 | -0.86(-6.60%) |
Feb 19, 2009 | 13.13 | 13.25 | 13.02 | 13.05 | 30,169,274 | +0.07(+0.53%) |
Feb 18, 2009 | 13.19 | 13.29 | 12.90 | 12.98 | 23,481,898 | -0.14(-1.05%) |
Feb 17, 2009 | 13.38 | 13.46 | 13.07 | 13.12 | 28,474,496 | -0.56(-4.10%) |
Feb 13, 2009 | 14.18 | 14.33 | 13.64 | 13.68 | 19,669,624 | -0.56(-3.94%) |
Feb 12, 2009 | 13.81 | 14.28 | 13.53 | 14.24 | 22,555,662 | +0.20(+1.42%) |
Feb 11, 2009 | 14.02 | 14.22 | 13.71 | 14.04 | 20,943,968 | +0.06(+0.44%) |
Feb 10, 2009 | 14.56 | 14.63 | 13.84 | 13.98 | 22,567,778 | -0.63(-4.31%) |
Feb 09, 2009 | 14.75 | 14.94 | 14.32 | 14.61 | 15,669,491 | -0.18(-1.20%) |
Feb 06, 2009 | 14.48 | 14.91 | 14.48 | 14.78 | 45,247,972 | +0.32(+2.18%) |
Feb 05, 2009 | 14.13 | 46.52 | 13.95 | 14.47 | 24,818,446 | +0.32(+2.28%) |
Feb 04, 2009 | 14.60 | 14.71 | 14.10 | 14.14 | 14,488,403 | -0.41(-2.80%) |
Feb 03, 2009 | 14.15 | 14.65 | 13.89 | 14.55 | 13,283,876 | +0.41(+2.88%) |
Feb 02, 2009 | 13.83 | 14.38 | 13.83 | 14.14 | 18,469,724 | +0.11(+0.77%) |
Jan 30, 2009 | 15.00 | 15.17 | 13.95 | 14.04 | 0 | -0.85(-5.68%) |
Jan 29, 2009 | 15.04 | 15.37 | 14.79 | 14.88 | 14,059,074 | -0.44(-2.86%) |
Jan 28, 2009 | 15.65 | 15.70 | 15.18 | 15.32 | 24,745,018 | +0.00(+0.00%) |
Jan 27, 2009 | 15.93 | 15.98 | 15.09 | 15.32 | 18,785,112 | -0.55(-3.44%) |
Jan 26, 2009 | 15.63 | 16.09 | 15.52 | 15.87 | 20,251,278 | +0.46(+2.99%) |
Jan 23, 2009 | 15.05 | 15.61 | 15.05 | 15.40 | 17,055,170 | -0.18(-1.18%) |
Jan 22, 2009 | 15.24 | 15.90 | 15.15 | 15.59 | 20,960,024 | +0.03(+0.20%) |
Jan 21, 2009 | 15.37 | 15.60 | 15.03 | 15.56 | 17,404,504 | +0.29(+1.91%) |
Jan 20, 2009 | 15.77 | 16.21 | 15.21 | 15.27 | 13,641,825 | -0.90(-5.56%) |
Jan 16, 2009 | 16.06 | 16.25 | 15.65 | 16.17 | 0 | +0.38(+2.43%) |
Jan 15, 2009 | 15.04 | 15.92 | 15.04 | 15.78 | 21,400,010 | +0.75(+5.01%) |
Jan 14, 2009 | 15.34 | 15.34 | 14.91 | 15.03 | 14,468,028 | -0.57(-3.65%) |
Jan 13, 2009 | 15.54 | 15.80 | 15.34 | 15.60 | 16,168,707 | +0.05(+0.35%) |
Jan 12, 2009 | 16.23 | 16.36 | 15.39 | 15.54 | 17,011,054 | -0.74(-4.53%) |
Jan 09, 2009 | 16.83 | 16.90 | 16.13 | 16.28 | 15,089,345 | -0.58(-3.46%) |
Jan 08, 2009 | 16.95 | 17.01 | 16.50 | 16.86 | 13,073,470 | -0.14(-0.81%) |
Jan 07, 2009 | 17.16 | 17.33 | 16.90 | 17.00 | 16,022,910 | -0.64(-3.61%) |
Jan 06, 2009 | 17.80 | 17.80 | 17.29 | 17.64 | 16,974,000 | +0.00(+0.00%) |
Jan 05, 2009 | 17.23 | 17.69 | 17.17 | 17.64 | 13,985,290 | +0.25(+1.41%) |
Jan 02, 2009 | 16.52 | 17.46 | 16.52 | 17.39 | 0 | +0.86(+5.20%) |