Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.73 | 22.43 | 22.43 | 22.43 | 1,061,470 | -0.33(-1.43%) |
Dec 30, 2009 | 22.59 | 22.80 | 22.46 | 22.75 | 1,970,447 | +0.07(+0.30%) |
Dec 29, 2009 | 22.83 | 22.92 | 22.48 | 22.69 | 2,324,958 | -0.03(-0.15%) |
Dec 28, 2009 | 23.26 | 23.26 | 22.62 | 22.72 | 1,743,871 | -0.44(-1.88%) |
Dec 24, 2009 | 22.99 | 23.27 | 22.82 | 23.16 | 1,163,353 | +0.26(+1.13%) |
Dec 23, 2009 | 22.82 | 23.01 | 22.59 | 22.90 | 2,527,589 | +0.00(+0.00%) |
Dec 22, 2009 | 22.84 | 22.93 | 22.70 | 22.90 | 1,468,163 | +0.17(+0.74%) |
Dec 21, 2009 | 22.44 | 22.75 | 22.39 | 22.73 | 2,596,112 | +0.32(+1.42%) |
Dec 18, 2009 | 22.84 | 22.85 | 22.13 | 22.41 | 3,394,228 | -0.28(-1.22%) |
Dec 17, 2009 | 22.21 | 22.77 | 22.17 | 22.69 | 5,492,971 | +0.26(+1.14%) |
Dec 16, 2009 | 21.72 | 22.53 | 21.72 | 22.43 | 4,707,186 | +0.68(+3.14%) |
Dec 15, 2009 | 21.93 | 22.15 | 21.62 | 21.75 | 6,049,947 | -0.48(-2.15%) |
Dec 14, 2009 | 22.23 | 22.34 | 22.15 | 22.23 | 5,200,695 | -0.11(-0.49%) |
Dec 11, 2009 | 21.16 | 22.58 | 21.02 | 22.34 | 14,352,978 | +1.29(+6.12%) |
Dec 10, 2009 | 20.91 | 21.27 | 20.73 | 21.05 | 5,351,851 | +0.17(+0.80%) |
Dec 09, 2009 | 20.60 | 20.90 | 20.36 | 20.88 | 5,243,417 | +0.21(+1.01%) |
Dec 08, 2009 | 20.81 | 21.01 | 20.59 | 20.67 | 5,387,233 | -0.28(-1.36%) |
Dec 07, 2009 | 21.11 | 21.32 | 20.86 | 20.95 | 6,809,962 | -0.27(-1.26%) |
Dec 04, 2009 | 20.10 | 21.56 | 19.96 | 21.22 | 11,084,733 | +1.52(+7.73%) |
Dec 03, 2009 | 19.74 | 19.88 | 19.57 | 19.70 | 3,474,042 | -0.01(-0.04%) |
Dec 02, 2009 | 19.58 | 19.73 | 19.45 | 19.71 | 2,553,230 | +0.13(+0.64%) |
Dec 01, 2009 | 19.66 | 19.66 | 19.26 | 19.58 | 3,126,590 | +0.14(+0.73%) |
Nov 30, 2009 | 19.17 | 19.45 | 19.16 | 19.44 | 4,541,360 | +0.24(+1.26%) |
Nov 27, 2009 | 19.12 | 19.41 | 19.01 | 19.20 | 2,586,345 | -0.44(-2.22%) |
Nov 25, 2009 | 19.72 | 19.82 | 19.30 | 19.63 | 5,715,239 | -0.09(-0.47%) |
Nov 24, 2009 | 19.23 | 19.88 | 19.23 | 19.72 | 5,688,008 | +0.49(+2.57%) |
Nov 23, 2009 | 19.37 | 19.67 | 19.18 | 19.23 | 4,159,925 | +0.03(+0.13%) |
Nov 20, 2009 | 19.30 | 19.43 | 18.88 | 19.21 | 5,860,031 | -0.20(-1.03%) |
Nov 19, 2009 | 19.68 | 19.81 | 19.11 | 19.41 | 3,947,074 | -0.41(-2.07%) |
Nov 18, 2009 | 19.77 | 19.88 | 19.63 | 19.82 | 2,303,455 | +0.03(+0.13%) |
Nov 17, 2009 | 20.16 | 20.16 | 19.58 | 19.79 | 3,810,033 | -0.28(-1.38%) |
Nov 16, 2009 | 19.98 | 20.23 | 19.88 | 20.07 | 3,498,617 | +0.33(+1.65%) |
Nov 13, 2009 | 19.77 | 19.91 | 19.58 | 19.74 | 3,756,644 | -0.12(-0.59%) |
Nov 12, 2009 | 20.17 | 20.44 | 19.82 | 19.86 | 3,081,752 | -0.33(-1.66%) |
Nov 11, 2009 | 19.97 | 20.48 | 19.97 | 20.19 | 4,367,990 | +0.29(+1.47%) |
Nov 10, 2009 | 20.48 | 20.48 | 19.63 | 19.90 | 6,089,598 | -0.69(-3.33%) |
Nov 09, 2009 | 20.18 | 20.60 | 20.05 | 20.59 | 3,177,028 | +0.62(+3.10%) |
Nov 06, 2009 | 19.67 | 20.24 | 19.60 | 19.97 | 4,985,391 | +0.30(+1.53%) |
Nov 05, 2009 | 19.63 | 19.96 | 19.57 | 19.67 | 4,660,809 | +0.09(+0.47%) |
Nov 04, 2009 | 19.42 | 20.01 | 19.34 | 19.57 | 5,848,046 | +0.28(+1.43%) |
Nov 03, 2009 | 19.11 | 19.47 | 18.90 | 19.30 | 9,295,533 | -0.03(-0.17%) |
Nov 02, 2009 | 19.57 | 19.68 | 19.09 | 19.33 | 9,220,814 | -0.49(-2.45%) |
Oct 30, 2009 | 20.24 | 20.83 | 19.77 | 19.82 | 8,488,554 | -0.49(-2.43%) |
Oct 29, 2009 | 21.14 | 21.23 | 19.98 | 20.31 | 11,586,732 | -0.29(-1.42%) |
Oct 28, 2009 | 21.11 | 21.47 | 20.49 | 20.60 | 9,047,116 | -0.47(-2.22%) |
Oct 27, 2009 | 20.83 | 21.34 | 20.83 | 21.07 | 7,855,877 | +0.07(+0.32%) |
Oct 26, 2009 | 20.93 | 21.34 | 20.65 | 21.01 | 6,374,879 | +0.06(+0.28%) |
Oct 23, 2009 | 20.92 | 21.03 | 20.77 | 20.95 | 3,945,963 | -0.46(-2.15%) |
Oct 22, 2009 | 21.10 | 21.45 | 21.01 | 21.41 | 5,078,604 | +0.39(+1.87%) |
Oct 21, 2009 | 20.76 | 21.41 | 20.67 | 21.01 | 8,736,923 | +0.14(+0.68%) |
Oct 20, 2009 | 20.71 | 20.95 | 20.60 | 20.87 | 11,119,588 | +0.79(+3.92%) |
Oct 19, 2009 | 20.19 | 21.16 | 20.03 | 20.08 | 11,852,365 | -0.02(-0.08%) |
Oct 16, 2009 | 19.75 | 20.24 | 19.36 | 20.10 | 8,482,297 | +0.05(+0.25%) |
Oct 15, 2009 | 19.73 | 20.07 | 19.69 | 20.05 | 5,824,894 | +0.31(+1.57%) |
Oct 14, 2009 | 19.25 | 19.77 | 19.12 | 19.74 | 7,293,280 | +0.85(+4.47%) |
Oct 13, 2009 | 18.95 | 19.10 | 18.63 | 18.90 | 5,413,634 | -0.18(-0.92%) |
Oct 12, 2009 | 18.73 | 19.11 | 18.55 | 19.07 | 5,942,176 | +0.37(+1.97%) |
Oct 09, 2009 | 18.37 | 18.83 | 18.37 | 18.70 | 9,963,580 | +0.27(+1.45%) |
Oct 08, 2009 | 17.70 | 18.65 | 17.46 | 18.44 | 11,715,292 | +1.00(+5.71%) |
Oct 07, 2009 | 17.19 | 17.44 | 17.13 | 17.44 | 5,175,176 | +0.25(+1.46%) |
Oct 06, 2009 | 16.99 | 17.45 | 16.82 | 17.19 | 4,915,390 | +0.44(+2.60%) |
Oct 05, 2009 | 16.57 | 16.85 | 16.41 | 16.75 | 5,907,157 | +0.34(+2.09%) |
Oct 02, 2009 | 16.77 | 17.01 | 16.27 | 16.41 | 9,816,210 | -0.65(-3.83%) |
Oct 01, 2009 | 17.12 | 17.22 | 16.57 | 17.06 | 12,407,105 | -0.06(-0.34%) |
Sep 30, 2009 | 16.91 | 17.21 | 15.95 | 17.12 | 18,035,590 | -0.29(-1.68%) |
Sep 29, 2009 | 15.82 | 18.29 | 15.75 | 17.41 | 25,730,664 | +1.48(+9.30%) |
Sep 28, 2009 | 15.87 | 16.01 | 15.55 | 15.93 | 10,320,865 | +0.16(+1.01%) |
Sep 25, 2009 | 16.36 | 16.42 | 15.48 | 15.77 | 17,597,864 | -0.61(-3.73%) |
Sep 24, 2009 | 17.21 | 17.48 | 16.01 | 16.39 | 16,787,362 | -0.76(-4.44%) |
Sep 23, 2009 | 18.39 | 18.39 | 17.08 | 17.15 | 13,882,350 | -1.56(-8.36%) |
Sep 22, 2009 | 18.59 | 19.07 | 18.41 | 18.71 | 8,306,690 | +0.10(+0.54%) |
Sep 21, 2009 | 19.48 | 19.50 | 18.49 | 18.61 | 11,864,258 | -1.13(-5.72%) |
Sep 18, 2009 | 20.24 | 20.44 | 19.71 | 19.74 | 6,841,226 | -0.42(-2.08%) |
Sep 17, 2009 | 21.16 | 21.32 | 19.95 | 20.16 | 13,479,658 | -0.84(-4.01%) |
Sep 16, 2009 | 20.98 | 21.70 | 20.87 | 21.00 | 4,862,983 | -0.00(-0.02%) |
Sep 15, 2009 | 21.10 | 21.23 | 20.73 | 21.01 | 4,947,616 | -0.07(-0.32%) |
Sep 14, 2009 | 20.90 | 21.08 | 20.57 | 21.07 | 4,889,133 | -0.05(-0.24%) |
Sep 11, 2009 | 20.64 | 21.22 | 20.50 | 21.12 | 5,711,861 | +0.46(+2.23%) |
Sep 10, 2009 | 20.46 | 20.79 | 20.18 | 20.66 | 5,920,254 | +0.12(+0.57%) |
Sep 09, 2009 | 19.78 | 20.58 | 19.47 | 20.54 | 8,389,261 | +0.75(+3.81%) |
Sep 08, 2009 | 19.60 | 20.29 | 19.46 | 19.79 | 13,768,131 | -0.64(-3.15%) |
Sep 04, 2009 | 20.13 | 20.57 | 19.87 | 20.44 | 11,272,424 | +0.13(+0.66%) |
Sep 03, 2009 | 21.79 | 21.82 | 19.24 | 20.30 | 22,307,598 | -1.54(-7.05%) |
Sep 02, 2009 | 21.95 | 22.07 | 21.62 | 21.84 | 3,049,353 | -0.24(-1.10%) |
Sep 01, 2009 | 22.51 | 23.22 | 22.02 | 22.08 | 4,742,135 | -0.71(-3.12%) |
Aug 31, 2009 | 22.79 | 22.92 | 22.41 | 22.80 | 2,290,718 | -0.27(-1.16%) |
Aug 28, 2009 | 23.19 | 23.41 | 22.65 | 23.06 | 3,010,672 | +0.07(+0.29%) |
Aug 27, 2009 | 22.22 | 23.03 | 22.09 | 23.00 | 3,789,824 | +0.64(+2.88%) |
Aug 26, 2009 | 22.26 | 22.44 | 22.06 | 22.35 | 1,992,618 | -0.08(-0.34%) |
Aug 25, 2009 | 22.46 | 22.84 | 22.33 | 22.43 | 2,433,460 | +0.13(+0.60%) |
Aug 24, 2009 | 21.81 | 22.85 | 21.81 | 22.29 | 4,964,773 | +0.49(+2.26%) |
Aug 21, 2009 | 21.35 | 21.93 | 21.13 | 21.80 | 4,919,867 | +0.62(+2.92%) |
Aug 20, 2009 | 20.74 | 21.24 | 20.65 | 21.18 | 3,663,311 | +0.24(+1.16%) |
Aug 19, 2009 | 19.80 | 20.94 | 19.80 | 20.94 | 4,356,916 | +0.90(+4.51%) |
Aug 18, 2009 | 19.84 | 20.20 | 19.84 | 20.03 | 2,228,686 | +0.28(+1.44%) |
Aug 17, 2009 | 20.16 | 20.27 | 19.67 | 19.75 | 3,736,409 | -0.77(-3.75%) |
Aug 14, 2009 | 20.86 | 20.92 | 20.27 | 20.52 | 2,415,204 | -0.28(-1.33%) |
Aug 13, 2009 | 21.05 | 21.05 | 20.29 | 20.80 | 2,719,858 | -0.16(-0.76%) |
Aug 12, 2009 | 20.70 | 21.24 | 20.41 | 20.95 | 2,165,487 | +0.33(+1.58%) |
Aug 11, 2009 | 20.86 | 21.10 | 20.41 | 20.63 | 2,919,277 | -0.48(-2.26%) |
Aug 10, 2009 | 21.06 | 21.52 | 20.85 | 21.11 | 3,907,398 | -0.24(-1.14%) |
Aug 07, 2009 | 20.70 | 21.43 | 20.40 | 21.35 | 4,540,979 | +0.90(+4.42%) |
Aug 06, 2009 | 20.91 | 20.91 | 20.23 | 20.44 | 3,198,416 | -0.22(-1.05%) |
Aug 05, 2009 | 21.09 | 21.26 | 20.32 | 20.66 | 4,617,168 | -0.18(-0.85%) |
Aug 04, 2009 | 20.09 | 21.01 | 19.98 | 20.84 | 6,270,295 | +0.71(+3.54%) |
Aug 03, 2009 | 20.16 | 20.56 | 19.62 | 20.13 | 5,353,351 | +0.26(+1.31%) |
Jul 31, 2009 | 20.11 | 20.24 | 19.83 | 19.87 | 5,934,593 | -0.20(-1.00%) |
Jul 30, 2009 | 21.60 | 21.78 | 20.02 | 20.07 | 7,698,419 | -1.29(-6.03%) |
Jul 29, 2009 | 22.82 | 23.10 | 21.24 | 21.36 | 8,302,605 | -1.76(-7.60%) |
Jul 28, 2009 | 22.31 | 23.17 | 22.19 | 23.11 | 6,480,025 | +0.85(+3.80%) |
Jul 27, 2009 | 21.61 | 22.39 | 21.48 | 22.27 | 4,817,194 | +0.57(+2.62%) |
Jul 24, 2009 | 21.06 | 21.72 | 21.03 | 21.70 | 249 | +0.34(+1.61%) |
Jul 23, 2009 | 20.10 | 21.86 | 19.83 | 21.36 | 17,733,472 | -0.84(-3.77%) |
Jul 22, 2009 | 22.60 | 22.91 | 22.03 | 22.19 | 7,899,020 | -0.23(-1.04%) |
Jul 21, 2009 | 23.97 | 24.16 | 21.65 | 22.43 | 16,998,730 | -1.51(-6.29%) |
Jul 20, 2009 | 24.60 | 24.60 | 23.77 | 23.93 | 5,866,064 | -0.36(-1.48%) |
Jul 17, 2009 | 24.29 | 24.61 | 24.14 | 24.29 | 2,223,188 | -0.03(-0.10%) |
Jul 16, 2009 | 24.02 | 24.49 | 23.89 | 24.32 | 3,371,797 | +0.28(+1.15%) |
Jul 15, 2009 | 24.03 | 24.71 | 23.78 | 24.04 | 6,819,238 | +0.64(+2.75%) |
Jul 14, 2009 | 22.98 | 23.53 | 22.77 | 23.40 | 3,009,615 | +0.37(+1.60%) |
Jul 13, 2009 | 22.29 | 23.06 | 22.29 | 23.03 | 3,074,387 | +1.01(+4.60%) |
Jul 10, 2009 | 22.16 | 22.39 | 21.86 | 22.02 | 1,848,161 | -0.28(-1.28%) |
Jul 09, 2009 | 22.60 | 22.60 | 21.98 | 22.30 | 2,002,726 | +0.12(+0.53%) |
Jul 08, 2009 | 22.08 | 22.54 | 21.85 | 22.19 | 4,689,337 | +0.33(+1.53%) |
Jul 07, 2009 | 22.70 | 22.92 | 21.79 | 21.85 | 4,871,520 | -0.28(-1.25%) |
Jul 06, 2009 | 21.38 | 22.17 | 21.38 | 22.13 | 3,185,407 | +0.64(+2.96%) |
Jul 02, 2009 | 22.33 | 22.33 | 21.49 | 21.49 | 3,246,096 | -1.04(-4.61%) |
Jul 01, 2009 | 21.99 | 22.81 | 21.91 | 22.53 | 3,613,424 | +0.48(+2.16%) |
Jun 30, 2009 | 22.12 | 22.13 | 20.98 | 22.05 | 2,376,018 | -0.11(-0.49%) |
Jun 29, 2009 | 21.74 | 22.27 | 21.37 | 22.16 | 2,345,258 | +0.39(+1.81%) |
Jun 26, 2009 | 21.47 | 21.89 | 21.31 | 21.77 | 5,680,716 | +0.29(+1.36%) |
Jun 25, 2009 | 21.17 | 21.47 | 21.09 | 21.47 | 2,862,357 | -0.04(-0.19%) |
Jun 24, 2009 | 21.25 | 21.82 | 21.11 | 21.52 | 2,388,039 | +0.48(+2.27%) |
Jun 23, 2009 | 20.82 | 21.17 | 20.50 | 21.04 | 3,132,507 | +0.56(+2.74%) |
Jun 22, 2009 | 21.56 | 21.62 | 20.47 | 20.48 | 3,882,702 | -1.31(-6.03%) |
Jun 19, 2009 | 21.93 | 22.36 | 21.59 | 21.79 | 2,682,055 | +0.09(+0.42%) |
Jun 18, 2009 | 22.17 | 22.26 | 21.51 | 21.70 | 3,648,753 | -0.43(-1.93%) |
Jun 17, 2009 | 21.48 | 22.65 | 21.06 | 22.13 | 4,280,459 | +0.64(+3.00%) |
Jun 16, 2009 | 22.41 | 22.62 | 21.44 | 21.48 | 3,279,249 | -0.68(-3.06%) |
Jun 15, 2009 | 23.51 | 23.78 | 22.06 | 22.16 | 5,627,398 | -1.56(-6.56%) |
Jun 12, 2009 | 23.91 | 24.07 | 23.41 | 23.72 | 2,191,691 | -0.23(-0.98%) |
Jun 11, 2009 | 24.30 | 24.60 | 23.90 | 23.95 | 2,831,609 | -0.40(-1.65%) |
Jun 10, 2009 | 25.01 | 25.06 | 23.98 | 24.35 | 2,467,619 | -0.19(-0.78%) |
Jun 09, 2009 | 24.04 | 24.71 | 23.97 | 24.55 | 2,294,149 | +0.52(+2.16%) |
Jun 08, 2009 | 23.82 | 24.19 | 23.50 | 24.03 | 2,912,557 | -0.19(-0.79%) |
Jun 05, 2009 | 24.46 | 24.91 | 24.03 | 24.22 | 3,773,678 | +0.06(+0.24%) |
Jun 04, 2009 | 24.24 | 24.24 | 23.61 | 24.16 | 2,814,900 | +0.10(+0.42%) |
Jun 03, 2009 | 23.58 | 24.10 | 23.39 | 24.06 | 3,584,150 | +0.09(+0.38%) |
Jun 02, 2009 | 23.73 | 24.07 | 23.53 | 23.97 | 3,370,540 | +0.08(+0.32%) |
Jun 01, 2009 | 23.02 | 24.09 | 22.96 | 23.89 | 3,553,754 | +0.97(+4.24%) |
May 29, 2009 | 22.40 | 22.99 | 22.30 | 22.92 | 3,901,082 | +0.42(+1.86%) |
May 28, 2009 | 22.60 | 23.02 | 21.49 | 22.50 | 6,998,162 | -1.05(-4.48%) |
May 27, 2009 | 24.24 | 24.60 | 23.52 | 23.56 | 2,208,499 | -0.65(-2.70%) |
May 26, 2009 | 23.17 | 24.36 | 22.93 | 24.21 | 2,895,015 | +0.87(+3.73%) |
May 22, 2009 | 23.66 | 23.88 | 23.26 | 23.34 | 1,643,137 | -0.18(-0.78%) |
May 21, 2009 | 23.62 | 23.80 | 23.15 | 23.52 | 2,286,107 | -0.52(-2.16%) |
May 20, 2009 | 24.93 | 25.07 | 23.92 | 24.04 | 2,740,632 | -0.54(-2.21%) |
May 19, 2009 | 24.73 | 25.04 | 24.44 | 24.59 | 2,613,052 | -0.28(-1.11%) |
May 18, 2009 | 24.16 | 24.98 | 23.71 | 24.86 | 3,071,902 | +1.10(+4.61%) |
May 15, 2009 | 23.48 | 24.39 | 22.75 | 23.77 | 2,523,853 | +0.00(+0.00%) |
May 14, 2009 | 23.00 | 23.96 | 23.00 | 23.77 | 3,413,788 | +0.44(+1.87%) |
May 13, 2009 | 24.56 | 24.60 | 23.21 | 23.33 | 5,800,032 | -1.73(-6.91%) |
May 12, 2009 | 26.08 | 26.39 | 24.78 | 25.06 | 4,047,643 | -0.93(-3.57%) |
May 11, 2009 | 25.52 | 26.54 | 25.24 | 25.99 | 3,412,454 | -0.14(-0.54%) |
May 08, 2009 | 25.48 | 26.14 | 25.01 | 26.14 | 4,407,524 | +1.36(+5.47%) |
May 07, 2009 | 26.60 | 26.60 | 24.65 | 24.78 | 5,496,660 | -1.27(-4.88%) |
May 06, 2009 | 26.41 | 26.42 | 25.75 | 26.05 | 6,110,153 | -0.06(-0.22%) |
May 05, 2009 | 25.14 | 26.60 | 25.02 | 26.11 | 4,501,343 | +0.75(+2.97%) |
May 04, 2009 | 24.66 | 25.43 | 24.62 | 25.36 | 4,128,531 | +0.67(+2.71%) |
May 01, 2009 | 24.45 | 24.83 | 24.31 | 24.69 | 3,225,485 | -0.02(-0.07%) |
Apr 30, 2009 | 24.38 | 25.11 | 24.38 | 24.70 | 4,579,600 | +0.61(+2.54%) |
Apr 29, 2009 | 23.57 | 24.69 | 23.55 | 24.09 | 5,646,347 | +1.09(+4.73%) |
Apr 28, 2009 | 24.24 | 24.24 | 22.93 | 23.01 | 6,302,050 | -1.78(-7.19%) |
Apr 27, 2009 | 23.77 | 24.96 | 23.61 | 24.79 | 4,984,017 | +0.65(+2.70%) |
Apr 24, 2009 | 23.33 | 24.26 | 22.92 | 24.14 | 4,254,860 | +0.79(+3.37%) |
Apr 23, 2009 | 23.27 | 23.43 | 22.43 | 23.35 | 2,960,657 | +0.56(+2.46%) |
Apr 22, 2009 | 22.38 | 23.57 | 22.24 | 22.79 | 3,573,818 | -0.37(-1.59%) |
Apr 21, 2009 | 22.54 | 23.19 | 22.16 | 23.16 | 6,325,594 | +0.51(+2.25%) |
Apr 20, 2009 | 23.35 | 23.59 | 22.61 | 22.65 | 5,759,126 | -1.33(-5.55%) |
Apr 17, 2009 | 22.65 | 24.15 | 22.49 | 23.98 | 7,847,971 | +1.08(+4.72%) |
Apr 16, 2009 | 20.92 | 23.06 | 20.55 | 22.90 | 8,961,628 | +2.52(+12.36%) |
Apr 15, 2009 | 19.71 | 20.41 | 19.67 | 20.38 | 4,792,332 | +0.19(+0.95%) |
Apr 14, 2009 | 20.52 | 21.01 | 20.11 | 20.18 | 4,615,462 | -1.12(-5.26%) |
Apr 13, 2009 | 20.17 | 21.47 | 19.44 | 21.31 | 5,140,128 | +0.81(+3.96%) |
Apr 09, 2009 | 19.62 | 20.57 | 19.27 | 20.49 | 5,189,910 | +1.46(+7.70%) |
Apr 08, 2009 | 18.74 | 19.11 | 18.56 | 19.03 | 2,032,525 | +0.45(+2.43%) |
Apr 07, 2009 | 18.90 | 19.04 | 18.56 | 18.58 | 2,795,000 | -0.73(-3.77%) |
Apr 06, 2009 | 19.39 | 19.42 | 18.76 | 19.31 | 4,255,865 | -0.39(-2.00%) |
Apr 03, 2009 | 19.44 | 19.76 | 18.37 | 19.70 | 5,420,947 | +1.17(+6.32%) |
Apr 02, 2009 | 19.00 | 19.36 | 18.10 | 18.53 | 6,829,708 | +0.50(+2.79%) |
Apr 01, 2009 | 18.82 | 19.59 | 17.75 | 18.03 | 9,535,536 | -1.15(-6.02%) |
Mar 31, 2009 | 18.59 | 19.68 | 18.41 | 19.18 | 5,708,306 | +0.85(+4.66%) |
Mar 30, 2009 | 18.53 | 19.07 | 18.13 | 18.33 | 5,336,136 | -1.26(-6.45%) |
Mar 26, 2009 | 18.89 | 19.67 | 18.48 | 19.59 | 7,119,040 | +0.98(+5.26%) |
Mar 25, 2009 | 18.26 | 18.94 | 17.89 | 18.61 | 6,755,689 | +0.30(+1.64%) |
Mar 24, 2009 | 16.66 | 18.47 | 16.57 | 18.31 | 7,940,972 | +1.03(+5.96%) |
Mar 23, 2009 | 16.49 | 17.31 | 16.45 | 17.28 | 6,617,160 | +1.56(+9.96%) |
Mar 20, 2009 | 16.14 | 16.52 | 15.67 | 15.72 | 5,581,388 | -0.23(-1.47%) |
Mar 19, 2009 | 16.77 | 16.77 | 15.89 | 15.95 | 4,694,604 | -0.52(-3.13%) |
Mar 18, 2009 | 15.71 | 16.53 | 15.36 | 16.47 | 5,448,930 | +0.68(+4.33%) |
Mar 17, 2009 | 15.11 | 15.78 | 14.85 | 15.78 | 4,828,971 | +0.64(+4.20%) |
Mar 16, 2009 | 15.49 | 15.80 | 15.05 | 15.15 | 5,267,331 | -0.13(-0.88%) |
Mar 13, 2009 | 15.24 | 15.41 | 14.90 | 15.28 | 0 | +0.07(+0.44%) |
Mar 12, 2009 | 14.98 | 15.29 | 14.52 | 15.21 | 6,670,209 | +0.25(+1.68%) |
Mar 11, 2009 | 14.99 | 15.21 | 14.49 | 14.96 | 6,142,581 | -0.11(-0.72%) |
Mar 10, 2009 | 13.85 | 15.11 | 13.66 | 15.07 | 6,668,732 | +1.57(+11.66%) |
Mar 09, 2009 | 13.16 | 13.94 | 13.13 | 13.50 | 4,735,800 | +0.08(+0.56%) |
Mar 06, 2009 | 13.86 | 13.86 | 13.03 | 13.42 | 0 | -0.27(-1.96%) |
Mar 05, 2009 | 13.57 | 13.93 | 13.50 | 13.69 | 7,956,589 | -0.35(-2.50%) |
Mar 04, 2009 | 13.78 | 14.37 | 13.48 | 14.04 | 10,198,063 | +0.20(+1.45%) |
Mar 02, 2009 | 14.74 | 14.82 | 13.82 | 13.84 | 7,826,833 | -1.18(-7.86%) |
Feb 27, 2009 | 14.64 | 15.31 | 14.64 | 15.02 | 0 | -0.05(-0.33%) |
Feb 26, 2009 | 15.37 | 15.77 | 14.95 | 15.07 | 6,742,806 | -0.05(-0.33%) |
Feb 25, 2009 | 15.10 | 15.59 | 14.64 | 15.12 | 9,446,108 | -0.36(-2.32%) |
Feb 24, 2009 | 15.00 | 15.61 | 14.77 | 15.48 | 10,343,814 | +0.51(+3.41%) |
Feb 23, 2009 | 16.81 | 16.81 | 14.85 | 14.97 | 10,882,172 | -1.06(-6.63%) |
Feb 20, 2009 | 18.03 | 18.04 | 15.42 | 16.03 | 18,977,804 | -2.44(-13.19%) |
Feb 19, 2009 | 18.88 | 19.37 | 18.38 | 18.47 | 4,765,718 | -0.19(-1.03%) |
Feb 18, 2009 | 19.27 | 19.58 | 18.50 | 18.66 | 5,640,358 | -0.50(-2.62%) |
Feb 17, 2009 | 19.11 | 19.90 | 19.04 | 19.16 | 4,838,673 | -0.81(-4.06%) |
Feb 13, 2009 | 19.92 | 20.51 | 19.06 | 19.98 | 6,574,458 | -0.08(-0.38%) |
Feb 12, 2009 | 20.22 | 20.39 | 19.19 | 20.05 | 6,137,791 | -0.72(-3.46%) |
Feb 11, 2009 | 20.86 | 20.97 | 20.29 | 20.77 | 5,109,004 | +0.06(+0.28%) |
Feb 10, 2009 | 20.60 | 22.08 | 20.38 | 20.71 | 8,480,198 | -0.19(-0.92%) |
Feb 09, 2009 | 20.79 | 21.17 | 20.46 | 20.90 | 4,053,012 | +0.11(+0.52%) |
Feb 06, 2009 | 19.47 | 20.90 | 19.35 | 20.80 | 6,233,429 | +1.39(+7.16%) |
Feb 05, 2009 | 18.75 | 20.41 | 18.46 | 19.41 | 6,974,402 | +0.90(+4.84%) |
Feb 04, 2009 | 18.38 | 19.11 | 18.02 | 18.51 | 5,478,577 | +0.30(+1.65%) |
Feb 03, 2009 | 17.93 | 18.47 | 17.62 | 18.21 | 4,122,228 | +0.19(+1.07%) |
Feb 02, 2009 | 17.36 | 18.18 | 17.33 | 18.02 | 3,385,886 | +0.09(+0.51%) |
Jan 30, 2009 | 18.65 | 18.83 | 17.68 | 17.93 | 0 | -0.47(-2.55%) |
Jan 29, 2009 | 19.03 | 19.50 | 18.31 | 18.39 | 4,769,481 | -1.20(-6.11%) |
Jan 28, 2009 | 18.57 | 19.71 | 18.54 | 19.59 | 5,145,841 | +1.15(+6.22%) |
Jan 27, 2009 | 17.83 | 18.56 | 17.50 | 18.44 | 5,316,697 | +0.84(+4.75%) |
Jan 26, 2009 | 18.06 | 18.29 | 17.19 | 17.61 | 5,143,555 | -0.18(-1.03%) |
Jan 23, 2009 | 16.97 | 18.12 | 16.90 | 17.79 | 5,302,185 | +0.17(+0.95%) |
Jan 22, 2009 | 17.34 | 18.14 | 16.90 | 17.62 | 6,221,074 | +0.29(+1.69%) |
Jan 21, 2009 | 17.02 | 17.47 | 15.92 | 17.33 | 7,216,237 | +0.98(+5.99%) |
Jan 20, 2009 | 17.98 | 18.33 | 16.25 | 16.35 | 7,493,564 | -1.55(-8.65%) |
Jan 16, 2009 | 19.52 | 19.66 | 17.48 | 17.90 | 12,530,976 | -0.90(-4.76%) |
Jan 15, 2009 | 19.83 | 19.94 | 18.15 | 18.80 | 11,381,323 | -1.12(-5.63%) |
Jan 14, 2009 | 18.79 | 20.33 | 18.70 | 19.92 | 8,741,929 | +0.64(+3.34%) |
Jan 13, 2009 | 18.94 | 19.46 | 18.85 | 19.27 | 4,820,105 | +0.03(+0.17%) |
Jan 12, 2009 | 19.17 | 19.47 | 18.88 | 19.24 | 4,349,973 | -0.03(-0.17%) |
Jan 09, 2009 | 19.05 | 19.54 | 18.71 | 19.27 | 4,758,091 | +0.32(+1.68%) |
Jan 08, 2009 | 18.90 | 19.01 | 18.27 | 18.95 | 4,191,808 | -0.09(-0.48%) |
Jan 07, 2009 | 18.91 | 19.29 | 18.80 | 19.05 | 3,401,758 | -0.18(-0.96%) |
Jan 06, 2009 | 18.75 | 19.62 | 18.64 | 19.23 | 4,862,941 | +0.68(+3.65%) |
Jan 05, 2009 | 18.36 | 18.70 | 17.88 | 18.55 | 4,549,274 | +0.01(+0.05%) |
Jan 02, 2009 | 17.29 | 18.87 | 16.59 | 18.54 | 0 | +1.73(+10.30%) |