Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.74 | 19.63 | 19.63 | 19.63 | 56,341,076 | -0.15(-0.77%) |
Dec 30, 2009 | 19.63 | 19.81 | 19.63 | 19.78 | 13,758,834 | +0.03(+0.14%) |
Dec 29, 2009 | 19.45 | 19.81 | 19.45 | 19.75 | 20,880,128 | +0.28(+1.45%) |
Dec 28, 2009 | 19.40 | 19.52 | 19.32 | 19.47 | 14,971,613 | +0.11(+0.54%) |
Dec 24, 2009 | 19.43 | 19.48 | 19.25 | 19.36 | 7,700,514 | +0.03(+0.16%) |
Dec 23, 2009 | 19.40 | 19.52 | 19.22 | 19.33 | 25,747,016 | -0.03(-0.17%) |
Dec 22, 2009 | 19.67 | 19.74 | 19.27 | 19.37 | 32,102,248 | -0.21(-1.06%) |
Dec 21, 2009 | 19.96 | 19.99 | 19.44 | 19.57 | 49,637,100 | -0.39(-1.97%) |
Dec 18, 2009 | 19.61 | 20.13 | 19.61 | 19.97 | 376,042,336 | +0.44(+2.23%) |
Dec 17, 2009 | 19.41 | 19.61 | 19.19 | 19.53 | 42,601,196 | +0.04(+0.21%) |
Dec 16, 2009 | 19.35 | 19.63 | 19.27 | 19.49 | 37,656,740 | +0.16(+0.82%) |
Dec 15, 2009 | 18.90 | 19.34 | 18.83 | 19.33 | 42,378,164 | +0.31(+1.62%) |
Dec 14, 2009 | 18.79 | 19.03 | 18.78 | 19.02 | 78,537,256 | +0.77(+4.22%) |
Dec 11, 2009 | 18.47 | 18.49 | 18.21 | 18.25 | 12,831,997 | -0.22(-1.19%) |
Dec 10, 2009 | 18.37 | 18.57 | 18.26 | 18.47 | 16,205,497 | +0.13(+0.70%) |
Dec 09, 2009 | 17.87 | 18.39 | 17.84 | 18.35 | 18,652,450 | +0.39(+2.20%) |
Dec 08, 2009 | 17.87 | 18.05 | 17.85 | 17.95 | 11,606,415 | +0.01(+0.08%) |
Dec 07, 2009 | 18.01 | 18.10 | 17.92 | 17.94 | 10,762,221 | -0.08(-0.42%) |
Dec 04, 2009 | 18.20 | 18.31 | 17.66 | 18.01 | 24,358,426 | +0.05(+0.30%) |
Dec 03, 2009 | 18.48 | 18.54 | 17.94 | 17.96 | 21,302,882 | -0.49(-2.66%) |
Dec 02, 2009 | 18.64 | 18.72 | 18.42 | 18.45 | 14,318,327 | -0.17(-0.90%) |
Dec 01, 2009 | 18.28 | 18.72 | 18.18 | 18.62 | 27,193,286 | +0.44(+2.43%) |
Nov 30, 2009 | 18.03 | 18.26 | 18.00 | 18.18 | 17,495,438 | +0.15(+0.83%) |
Nov 27, 2009 | 17.97 | 18.14 | 17.86 | 18.03 | 10,355,055 | -0.33(-1.78%) |
Nov 25, 2009 | 18.13 | 18.38 | 18.04 | 18.35 | 12,809,886 | +0.49(+2.74%) |
Nov 24, 2009 | 18.03 | 18.10 | 17.86 | 17.87 | 13,538,591 | -0.19(-1.03%) |
Nov 23, 2009 | 18.13 | 18.13 | 17.93 | 18.05 | 19,454,778 | +0.10(+0.55%) |
Nov 20, 2009 | 17.89 | 18.05 | 17.87 | 17.95 | 13,967,691 | -0.04(-0.22%) |
Nov 19, 2009 | 17.95 | 18.30 | 17.56 | 17.99 | 40,699,064 | -0.05(-0.26%) |
Nov 18, 2009 | 18.00 | 18.15 | 17.88 | 18.04 | 12,778,609 | -0.04(-0.20%) |
Nov 17, 2009 | 17.85 | 18.11 | 17.79 | 18.08 | 17,527,784 | +0.22(+1.26%) |
Nov 16, 2009 | 17.98 | 18.04 | 17.78 | 17.85 | 25,655,844 | -0.10(-0.56%) |
Nov 13, 2009 | 17.73 | 18.00 | 17.67 | 17.95 | 15,259,161 | +0.02(+0.10%) |
Nov 12, 2009 | 18.11 | 18.20 | 17.80 | 17.93 | 14,447,639 | -0.20(-1.11%) |
Nov 11, 2009 | 18.32 | 18.39 | 18.04 | 18.14 | 16,334,688 | -0.06(-0.35%) |
Nov 10, 2009 | 18.15 | 18.29 | 18.08 | 18.20 | 21,901,544 | -0.01(-0.07%) |
Nov 09, 2009 | 17.92 | 18.32 | 17.89 | 18.21 | 29,319,588 | +0.33(+1.87%) |
Nov 06, 2009 | 17.73 | 17.93 | 17.65 | 17.88 | 17,564,182 | +0.24(+1.37%) |
Nov 05, 2009 | 17.62 | 17.90 | 17.56 | 17.64 | 18,215,160 | +0.06(+0.36%) |
Nov 04, 2009 | 17.57 | 17.84 | 17.53 | 17.57 | 27,141,786 | +0.15(+0.85%) |
Nov 03, 2009 | 17.23 | 17.43 | 17.01 | 17.43 | 29,064,012 | +0.00(+0.03%) |
Nov 02, 2009 | 17.08 | 17.54 | 17.02 | 17.42 | 28,203,006 | +0.42(+2.47%) |
Oct 30, 2009 | 17.27 | 17.39 | 16.87 | 17.00 | 30,443,780 | -0.34(-1.97%) |
Oct 29, 2009 | 17.28 | 17.55 | 17.02 | 17.34 | 46,229,872 | +0.16(+0.93%) |
Oct 28, 2009 | 16.82 | 17.51 | 16.78 | 17.18 | 86,746,296 | +0.60(+3.61%) |
Oct 27, 2009 | 16.52 | 16.71 | 16.27 | 16.58 | 44,820,044 | +0.25(+1.54%) |
Oct 26, 2009 | 16.82 | 17.02 | 16.26 | 16.33 | 38,760,524 | -0.30(-1.81%) |
Oct 23, 2009 | 16.69 | 16.72 | 16.52 | 16.63 | 28,417,958 | -0.35(-2.07%) |
Oct 22, 2009 | 16.97 | 17.03 | 16.66 | 16.99 | 24,238,156 | +0.11(+0.66%) |
Oct 21, 2009 | 16.79 | 17.28 | 16.79 | 16.87 | 18,130,970 | +0.03(+0.19%) |
Oct 20, 2009 | 16.94 | 17.03 | 16.76 | 16.84 | 18,384,210 | +0.02(+0.13%) |
Oct 19, 2009 | 16.67 | 16.83 | 16.42 | 16.82 | 16,245,579 | +0.15(+0.89%) |
Oct 16, 2009 | 16.77 | 16.85 | 16.61 | 16.67 | 16,651,173 | -0.18(-1.05%) |
Oct 15, 2009 | 16.65 | 17.02 | 16.61 | 16.85 | 24,811,890 | +0.06(+0.37%) |
Oct 14, 2009 | 16.79 | 16.89 | 16.56 | 16.79 | 30,226,232 | +0.03(+0.17%) |
Oct 13, 2009 | 16.55 | 16.83 | 16.43 | 16.76 | 26,297,374 | +0.22(+1.32%) |
Oct 12, 2009 | 16.69 | 16.82 | 16.46 | 16.54 | 21,480,854 | +0.17(+1.04%) |
Oct 09, 2009 | 16.06 | 16.45 | 16.01 | 16.37 | 23,102,150 | +0.27(+1.69%) |
Oct 08, 2009 | 15.96 | 16.16 | 15.86 | 16.10 | 26,853,522 | +0.20(+1.23%) |
Oct 07, 2009 | 15.52 | 16.01 | 15.46 | 15.90 | 54,650,380 | +0.58(+3.81%) |
Oct 06, 2009 | 15.41 | 15.42 | 15.13 | 15.32 | 40,283,700 | +0.02(+0.15%) |
Oct 05, 2009 | 15.23 | 15.48 | 15.19 | 15.30 | 22,171,722 | +0.08(+0.55%) |
Oct 02, 2009 | 15.36 | 15.51 | 14.93 | 15.21 | 39,458,068 | -0.30(-1.92%) |
Oct 01, 2009 | 15.43 | 15.74 | 15.43 | 15.51 | 31,434,356 | +0.00(+0.01%) |
Sep 30, 2009 | 15.65 | 15.71 | 15.40 | 15.51 | 33,940,904 | -0.10(-0.66%) |
Sep 29, 2009 | 15.98 | 16.19 | 15.53 | 15.61 | 46,670,288 | -0.25(-1.58%) |
Sep 28, 2009 | 15.96 | 16.12 | 15.82 | 15.86 | 17,052,632 | +0.01(+0.04%) |
Sep 25, 2009 | 16.42 | 16.44 | 15.54 | 15.86 | 53,683,028 | -0.64(-3.90%) |
Sep 24, 2009 | 16.47 | 16.59 | 16.21 | 16.50 | 17,880,270 | -0.09(-0.53%) |
Sep 23, 2009 | 16.70 | 16.83 | 16.55 | 16.59 | 16,683,961 | -0.11(-0.66%) |
Sep 22, 2009 | 16.52 | 16.77 | 16.45 | 16.70 | 16,987,028 | +0.23(+1.39%) |
Sep 21, 2009 | 16.40 | 16.67 | 16.38 | 16.47 | 14,415,644 | -0.09(-0.54%) |
Sep 18, 2009 | 16.59 | 16.67 | 16.42 | 16.56 | 16,943,956 | -0.01(-0.04%) |
Sep 17, 2009 | 16.60 | 16.80 | 16.45 | 16.57 | 15,859,343 | +0.05(+0.31%) |
Sep 16, 2009 | 16.44 | 16.74 | 16.31 | 16.51 | 18,494,290 | +0.09(+0.53%) |
Sep 15, 2009 | 16.38 | 16.48 | 16.24 | 16.43 | 17,101,360 | +0.07(+0.45%) |
Sep 14, 2009 | 16.05 | 16.38 | 16.05 | 16.35 | 14,592,462 | +0.13(+0.80%) |
Sep 11, 2009 | 16.27 | 16.27 | 16.10 | 16.22 | 17,153,842 | -0.00(-0.03%) |
Sep 10, 2009 | 15.79 | 16.27 | 15.77 | 16.23 | 18,939,574 | +0.41(+2.60%) |
Sep 09, 2009 | 15.99 | 16.00 | 15.75 | 15.82 | 18,256,378 | -0.11(-0.66%) |
Sep 08, 2009 | 15.87 | 15.99 | 15.74 | 15.92 | 13,613,609 | +0.13(+0.84%) |
Sep 04, 2009 | 15.85 | 15.92 | 15.72 | 15.79 | 11,022,587 | -0.12(-0.78%) |
Sep 03, 2009 | 15.80 | 15.94 | 15.66 | 15.91 | 19,012,004 | +0.18(+1.16%) |
Sep 02, 2009 | 15.66 | 15.90 | 15.58 | 15.73 | 14,855,505 | -0.02(-0.11%) |
Sep 01, 2009 | 15.88 | 16.16 | 15.74 | 15.75 | 24,829,702 | -0.21(-1.29%) |
Aug 31, 2009 | 15.64 | 16.00 | 15.62 | 15.96 | 23,975,046 | +0.13(+0.85%) |
Aug 28, 2009 | 15.72 | 15.82 | 15.55 | 15.82 | 15,621,526 | +0.18(+1.13%) |
Aug 27, 2009 | 15.64 | 15.76 | 15.55 | 15.64 | 22,953,308 | -0.11(-0.70%) |
Aug 26, 2009 | 15.39 | 15.81 | 15.36 | 15.75 | 21,126,732 | +0.27(+1.77%) |
Aug 25, 2009 | 15.29 | 15.48 | 15.24 | 15.48 | 19,577,888 | +0.23(+1.52%) |
Aug 24, 2009 | 15.54 | 15.60 | 15.21 | 15.25 | 22,256,308 | -0.24(-1.52%) |
Aug 21, 2009 | 15.34 | 15.50 | 15.23 | 15.48 | 30,588,250 | +0.27(+1.75%) |
Aug 20, 2009 | 15.06 | 15.26 | 14.98 | 15.22 | 13,534,171 | +0.14(+0.91%) |
Aug 19, 2009 | 14.89 | 15.09 | 14.84 | 15.08 | 17,213,198 | +0.04(+0.28%) |
Aug 18, 2009 | 14.96 | 15.11 | 14.93 | 15.04 | 19,023,170 | +0.18(+1.24%) |
Aug 17, 2009 | 15.00 | 15.03 | 14.82 | 14.85 | 22,025,558 | -0.36(-2.38%) |
Aug 14, 2009 | 15.33 | 15.41 | 15.15 | 15.22 | 13,607,612 | -0.20(-1.28%) |
Aug 13, 2009 | 15.37 | 15.46 | 15.25 | 15.41 | 16,673,908 | +0.05(+0.34%) |
Aug 12, 2009 | 15.33 | 15.50 | 15.23 | 15.36 | 16,075,709 | -0.04(-0.23%) |
Aug 11, 2009 | 15.38 | 15.54 | 15.38 | 15.40 | 16,195,101 | -0.06(-0.39%) |
Aug 10, 2009 | 15.49 | 15.59 | 15.39 | 15.46 | 11,183,117 | -0.07(-0.42%) |
Aug 07, 2009 | 15.54 | 15.63 | 15.42 | 15.52 | 17,136,028 | +0.12(+0.76%) |
Aug 06, 2009 | 15.38 | 15.64 | 15.25 | 15.41 | 23,274,676 | +0.06(+0.39%) |
Aug 05, 2009 | 15.53 | 15.53 | 15.23 | 15.35 | 22,140,364 | -0.09(-0.58%) |
Aug 04, 2009 | 15.33 | 15.51 | 15.24 | 15.44 | 20,812,346 | -0.06(-0.40%) |
Aug 03, 2009 | 14.85 | 15.51 | 14.79 | 15.50 | 33,792,360 | +0.81(+5.50%) |
Jul 31, 2009 | 15.02 | 15.07 | 14.67 | 14.69 | 36,814,860 | -0.39(-2.60%) |
Jul 30, 2009 | 15.19 | 15.64 | 15.00 | 15.08 | 64,363,508 | +0.10(+0.64%) |
Jul 29, 2009 | 14.95 | 15.01 | 14.75 | 14.99 | 24,331,052 | +0.11(+0.72%) |
Jul 28, 2009 | 15.19 | 15.33 | 14.84 | 14.88 | 25,226,518 | -0.36(-2.38%) |
Jul 27, 2009 | 15.24 | 15.33 | 15.06 | 15.24 | 15,872,894 | +0.14(+0.94%) |
Jul 24, 2009 | 14.87 | 15.18 | 14.87 | 15.10 | 1,782 | +0.02(+0.15%) |
Jul 23, 2009 | 15.08 | 15.22 | 14.95 | 15.08 | 21,607,242 | +0.08(+0.51%) |
Jul 22, 2009 | 14.95 | 15.16 | 14.88 | 15.00 | 28,216,236 | -0.07(-0.45%) |
Jul 21, 2009 | 15.06 | 15.08 | 14.76 | 15.07 | 19,765,644 | +0.01(+0.05%) |
Jul 20, 2009 | 14.44 | 15.10 | 14.43 | 15.06 | 35,894,016 | +0.68(+4.71%) |
Jul 17, 2009 | 14.42 | 14.59 | 14.36 | 14.38 | 20,138,130 | -0.07(-0.48%) |
Jul 16, 2009 | 14.01 | 14.52 | 13.96 | 14.45 | 55,796,880 | +0.39(+2.81%) |
Jul 15, 2009 | 13.69 | 14.08 | 13.62 | 14.06 | 40,651,128 | +0.53(+3.91%) |
Jul 14, 2009 | 13.58 | 13.58 | 13.38 | 13.53 | 14,806,528 | -0.01(-0.10%) |
Jul 13, 2009 | 13.30 | 13.56 | 13.29 | 13.54 | 34,131,220 | +0.11(+0.82%) |
Jul 10, 2009 | 13.44 | 13.54 | 13.33 | 13.43 | 18,555,502 | -0.13(-0.96%) |
Jul 09, 2009 | 13.50 | 13.61 | 13.41 | 13.56 | 29,650,912 | +0.21(+1.60%) |
Jul 08, 2009 | 13.40 | 13.54 | 13.02 | 13.35 | 71,380,248 | -0.05(-0.37%) |
Jul 07, 2009 | 13.76 | 13.76 | 13.33 | 13.40 | 33,823,488 | -0.22(-1.58%) |
Jul 06, 2009 | 13.48 | 13.71 | 13.44 | 13.62 | 26,048,146 | +0.13(+0.98%) |
Jul 02, 2009 | 13.64 | 13.85 | 13.48 | 13.48 | 23,963,566 | -0.16(-1.18%) |
Jul 01, 2009 | 13.98 | 14.04 | 13.64 | 13.64 | 29,151,182 | -0.33(-2.35%) |
Jun 30, 2009 | 14.08 | 14.35 | 13.92 | 13.97 | 54,869,400 | -0.16(-1.14%) |
Jun 29, 2009 | 14.34 | 14.34 | 14.03 | 14.13 | 25,266,608 | -0.19(-1.32%) |
Jun 26, 2009 | 13.87 | 14.32 | 13.81 | 14.32 | 22,004,114 | +0.42(+3.02%) |
Jun 25, 2009 | 13.87 | 13.98 | 13.73 | 13.90 | 23,263,522 | +0.19(+1.41%) |
Jun 24, 2009 | 14.14 | 14.17 | 13.67 | 13.71 | 25,398,058 | -0.35(-2.52%) |
Jun 23, 2009 | 13.76 | 14.11 | 13.76 | 14.06 | 22,268,748 | +0.32(+2.34%) |
Jun 22, 2009 | 13.63 | 14.13 | 13.62 | 13.74 | 33,607,384 | -0.03(-0.21%) |
Jun 19, 2009 | 13.85 | 13.94 | 13.66 | 13.77 | 28,373,902 | -0.01(-0.07%) |
Jun 18, 2009 | 13.79 | 13.94 | 13.61 | 13.78 | 35,836,300 | +0.01(+0.10%) |
Jun 17, 2009 | 14.02 | 14.16 | 13.64 | 13.77 | 35,719,808 | -0.25(-1.78%) |
Jun 16, 2009 | 14.61 | 14.61 | 13.94 | 14.02 | 33,184,764 | -0.44(-3.06%) |
Jun 15, 2009 | 14.36 | 14.78 | 14.15 | 14.46 | 28,479,082 | +0.02(+0.11%) |
Jun 12, 2009 | 15.01 | 15.08 | 14.43 | 14.44 | 90,216,112 | -0.53(-3.54%) |
Jun 11, 2009 | 15.56 | 15.62 | 14.96 | 14.97 | 48,959,656 | -0.57(-3.68%) |
Jun 10, 2009 | 15.49 | 15.69 | 15.25 | 15.54 | 37,650,720 | +0.14(+0.93%) |
Jun 09, 2009 | 15.72 | 15.79 | 15.37 | 15.40 | 24,255,030 | -0.26(-1.68%) |
Jun 08, 2009 | 15.67 | 15.84 | 15.60 | 15.66 | 22,988,898 | +0.12(+0.75%) |
Jun 05, 2009 | 15.71 | 15.90 | 15.44 | 15.55 | 82,735,128 | -0.05(-0.35%) |
Jun 04, 2009 | 15.36 | 15.99 | 15.33 | 15.60 | 62,631,644 | +0.29(+1.89%) |
Jun 03, 2009 | 14.97 | 15.43 | 14.78 | 15.31 | 39,394,816 | +0.32(+2.13%) |
Jun 02, 2009 | 14.90 | 15.04 | 14.70 | 14.99 | 34,578,332 | +0.03(+0.22%) |
Jun 01, 2009 | 15.37 | 15.47 | 14.77 | 14.96 | 48,597,240 | -0.24(-1.55%) |
May 29, 2009 | 14.95 | 15.24 | 14.77 | 15.19 | 35,869,408 | +0.27(+1.82%) |
May 28, 2009 | 14.88 | 15.03 | 14.76 | 14.92 | 22,485,208 | +0.13(+0.88%) |
May 27, 2009 | 14.89 | 15.29 | 14.64 | 14.79 | 30,253,116 | -0.19(-1.27%) |
May 26, 2009 | 14.76 | 15.01 | 14.65 | 14.98 | 22,899,728 | +0.23(+1.55%) |
May 22, 2009 | 15.02 | 15.15 | 14.64 | 14.76 | 24,219,872 | -0.12(-0.80%) |
May 21, 2009 | 14.48 | 14.88 | 14.47 | 14.87 | 62,077,252 | +0.30(+2.03%) |
May 20, 2009 | 14.65 | 15.03 | 14.50 | 14.58 | 37,718,340 | +0.04(+0.25%) |
May 19, 2009 | 14.82 | 14.88 | 14.43 | 14.54 | 51,004,796 | -0.36(-2.42%) |
May 18, 2009 | 14.66 | 14.93 | 14.42 | 14.90 | 66,066,184 | +0.30(+2.06%) |
May 15, 2009 | 14.46 | 14.70 | 14.37 | 14.60 | 27,504,084 | +0.12(+0.85%) |
May 14, 2009 | 14.36 | 14.61 | 14.25 | 14.48 | 36,607,588 | +0.01(+0.08%) |
May 13, 2009 | 14.43 | 14.69 | 14.25 | 14.47 | 52,977,844 | -0.17(-1.15%) |
May 12, 2009 | 15.00 | 15.09 | 14.52 | 14.64 | 40,521,632 | -0.16(-1.08%) |
May 11, 2009 | 14.99 | 15.25 | 14.80 | 14.80 | 28,933,020 | -0.56(-3.65%) |
May 08, 2009 | 14.80 | 15.37 | 14.70 | 15.36 | 42,160,968 | +0.65(+4.43%) |
May 07, 2009 | 14.95 | 15.04 | 14.67 | 14.71 | 38,691,016 | -0.15(-1.00%) |
May 06, 2009 | 15.28 | 15.31 | 14.76 | 14.85 | 46,599,668 | -0.27(-1.78%) |
May 05, 2009 | 15.22 | 15.37 | 15.03 | 15.12 | 63,260,640 | -0.18(-1.19%) |
May 04, 2009 | 15.05 | 15.39 | 14.94 | 15.30 | 87,934,608 | +0.72(+4.91%) |
May 01, 2009 | 14.40 | 14.88 | 14.06 | 14.59 | 67,529,168 | +0.01(+0.08%) |
Apr 30, 2009 | 14.39 | 15.26 | 14.34 | 14.58 | 113,351,224 | +0.33(+2.28%) |
Apr 29, 2009 | 13.89 | 14.30 | 13.80 | 14.25 | 65,866,196 | +0.63(+4.61%) |
Apr 28, 2009 | 13.05 | 13.92 | 13.04 | 13.62 | 47,109,188 | +0.41(+3.13%) |
Apr 27, 2009 | 13.19 | 13.40 | 13.16 | 13.21 | 32,859,808 | -0.34(-2.50%) |
Apr 24, 2009 | 13.31 | 13.63 | 13.02 | 13.55 | 44,219,888 | +0.48(+3.69%) |
Apr 23, 2009 | 13.07 | 13.23 | 12.81 | 13.07 | 39,983,084 | +0.16(+1.25%) |
Apr 22, 2009 | 12.97 | 13.45 | 12.84 | 12.91 | 38,634,064 | -0.23(-1.74%) |
Apr 21, 2009 | 12.31 | 13.17 | 12.17 | 13.13 | 42,049,716 | +0.79(+6.42%) |
Apr 20, 2009 | 12.79 | 12.94 | 12.33 | 12.34 | 47,431,620 | -0.67(-5.17%) |
Apr 17, 2009 | 13.06 | 13.27 | 12.85 | 13.02 | 42,141,496 | -0.02(-0.12%) |
Apr 16, 2009 | 13.04 | 13.32 | 12.90 | 13.03 | 40,231,524 | -0.23(-1.76%) |
Apr 15, 2009 | 13.02 | 13.30 | 12.85 | 13.27 | 33,072,594 | +0.18(+1.34%) |
Apr 14, 2009 | 13.49 | 13.67 | 13.08 | 13.09 | 39,783,764 | -0.62(-4.55%) |
Apr 13, 2009 | 13.05 | 13.78 | 13.02 | 13.71 | 42,470,628 | +0.52(+3.95%) |
Apr 09, 2009 | 13.21 | 13.36 | 12.93 | 13.19 | 51,012,016 | +0.22(+1.68%) |
Apr 08, 2009 | 12.97 | 12.99 | 12.66 | 12.98 | 26,533,320 | +0.15(+1.17%) |
Apr 07, 2009 | 13.10 | 13.19 | 12.81 | 12.83 | 30,214,562 | -0.44(-3.35%) |
Apr 06, 2009 | 13.17 | 13.47 | 12.96 | 13.27 | 50,050,272 | -0.21(-1.58%) |
Apr 03, 2009 | 12.40 | 13.50 | 12.40 | 13.48 | 64,297,388 | +1.01(+8.08%) |
Apr 02, 2009 | 12.45 | 12.82 | 12.37 | 12.47 | 52,800,968 | +0.29(+2.39%) |
Apr 01, 2009 | 12.29 | 12.57 | 12.04 | 12.18 | 49,177,860 | -0.29(-2.36%) |
Mar 31, 2009 | 12.21 | 12.62 | 12.08 | 12.48 | 52,856,248 | +0.47(+3.93%) |
Mar 30, 2009 | 11.96 | 12.31 | 11.90 | 12.01 | 42,997,160 | -0.45(-3.60%) |
Mar 26, 2009 | 11.98 | 12.52 | 11.79 | 12.45 | 66,409,020 | +0.62(+5.21%) |
Mar 25, 2009 | 12.11 | 12.29 | 11.51 | 11.84 | 65,308,628 | -0.19(-1.59%) |
Mar 24, 2009 | 12.18 | 12.30 | 11.95 | 12.03 | 48,519,776 | -0.44(-3.49%) |
Mar 23, 2009 | 12.05 | 12.47 | 12.04 | 12.46 | 49,747,992 | +0.68(+5.73%) |
Mar 20, 2009 | 11.94 | 12.20 | 11.78 | 11.79 | 37,294,632 | -0.55(-4.49%) |
Mar 19, 2009 | 12.65 | 12.72 | 11.77 | 12.34 | 46,499,168 | -0.29(-2.33%) |
Mar 18, 2009 | 12.22 | 12.68 | 12.00 | 12.64 | 50,460,880 | +0.23(+1.84%) |
Mar 17, 2009 | 11.67 | 12.41 | 11.52 | 12.41 | 28,686,336 | +0.70(+5.98%) |
Mar 16, 2009 | 11.89 | 12.06 | 11.64 | 11.71 | 37,290,968 | +0.03(+0.23%) |
Mar 13, 2009 | 12.18 | 12.42 | 11.60 | 11.68 | 0 | -0.46(-3.77%) |
Mar 12, 2009 | 11.51 | 12.14 | 11.28 | 12.14 | 48,210,144 | +0.61(+5.29%) |
Mar 11, 2009 | 12.04 | 12.04 | 11.34 | 11.53 | 40,250,904 | -0.34(-2.84%) |
Mar 10, 2009 | 11.44 | 11.86 | 11.35 | 11.86 | 43,050,700 | +0.69(+6.16%) |
Mar 09, 2009 | 11.15 | 11.46 | 10.94 | 11.18 | 37,380,168 | -0.09(-0.78%) |
Mar 06, 2009 | 12.06 | 12.15 | 11.04 | 11.26 | 0 | -0.76(-6.33%) |
Mar 05, 2009 | 12.24 | 12.45 | 11.90 | 12.02 | 49,178,244 | -0.38(-3.09%) |
Mar 04, 2009 | 12.34 | 12.54 | 12.10 | 12.41 | 39,854,404 | +0.26(+2.12%) |
Mar 02, 2009 | 12.55 | 12.78 | 12.09 | 12.15 | 43,513,544 | -0.58(-4.53%) |
Feb 27, 2009 | 12.34 | 12.99 | 12.34 | 12.73 | 0 | +0.15(+1.16%) |
Feb 26, 2009 | 12.62 | 12.72 | 12.30 | 12.58 | 39,999,424 | +0.14(+1.15%) |
Feb 25, 2009 | 12.59 | 12.69 | 12.37 | 12.44 | 38,317,072 | -0.21(-1.65%) |
Feb 24, 2009 | 12.19 | 12.79 | 12.03 | 12.65 | 48,561,424 | +0.47(+3.87%) |
Feb 23, 2009 | 12.58 | 12.76 | 12.12 | 12.17 | 35,614,080 | -0.32(-2.53%) |
Feb 20, 2009 | 12.26 | 12.59 | 12.23 | 12.49 | 47,804,960 | +0.01(+0.05%) |
Feb 19, 2009 | 12.78 | 12.99 | 12.45 | 12.48 | 39,106,824 | -0.12(-0.93%) |
Feb 18, 2009 | 12.25 | 12.77 | 12.17 | 12.60 | 40,473,924 | +0.43(+3.50%) |
Feb 17, 2009 | 12.27 | 12.39 | 12.04 | 12.17 | 39,640,440 | -0.38(-3.04%) |
Feb 13, 2009 | 12.78 | 13.00 | 12.40 | 12.56 | 45,451,260 | -0.10(-0.80%) |
Feb 12, 2009 | 12.18 | 12.70 | 11.92 | 12.66 | 38,798,732 | +0.32(+2.62%) |
Feb 11, 2009 | 12.14 | 12.39 | 12.01 | 12.33 | 26,366,672 | +0.25(+2.06%) |
Feb 10, 2009 | 12.37 | 12.57 | 12.03 | 12.08 | 42,412,324 | -0.33(-2.66%) |
Feb 09, 2009 | 12.46 | 12.65 | 12.25 | 12.41 | 35,508,812 | -0.02(-0.16%) |
Feb 06, 2009 | 12.11 | 12.57 | 12.05 | 12.43 | 51,141,816 | +0.37(+3.11%) |
Feb 05, 2009 | 11.72 | 12.37 | 11.56 | 12.06 | 107,757,536 | +1.03(+9.38%) |
Feb 04, 2009 | 10.96 | 11.27 | 10.90 | 11.03 | 36,746,380 | +0.17(+1.53%) |
Feb 03, 2009 | 11.27 | 11.43 | 10.81 | 10.86 | 32,255,744 | -0.35(-3.16%) |
Feb 02, 2009 | 10.83 | 11.22 | 10.67 | 11.21 | 31,798,442 | +0.14(+1.26%) |
Jan 30, 2009 | 10.56 | 11.07 | 10.52 | 11.07 | 0 | +0.69(+6.66%) |
Jan 29, 2009 | 10.31 | 10.80 | 10.15 | 10.38 | 29,073,222 | -0.21(-2.01%) |
Jan 28, 2009 | 10.30 | 10.66 | 10.15 | 10.60 | 35,749,700 | +0.69(+6.95%) |
Jan 27, 2009 | 9.760 | 9.917 | 9.569 | 9.908 | 29,450,882 | +0.35(+3.66%) |
Jan 26, 2009 | 9.941 | 10.15 | 9.542 | 9.558 | 26,750,612 | -0.39(-3.90%) |
Jan 23, 2009 | 9.580 | 9.975 | 9.376 | 9.946 | 25,197,410 | +0.03(+0.32%) |
Jan 22, 2009 | 9.825 | 10.25 | 9.701 | 9.915 | 35,568,068 | +0.00(+0.00%) |
Jan 21, 2009 | 9.695 | 10.13 | 9.582 | 9.915 | 56,262,712 | +0.39(+4.15%) |
Jan 20, 2009 | 10.33 | 10.41 | 9.439 | 9.520 | 66,581,876 | -1.12(-10.53%) |
Jan 16, 2009 | 11.00 | 11.10 | 10.15 | 10.64 | 77,105,360 | -0.44(-3.99%) |
Jan 15, 2009 | 11.31 | 11.41 | 10.66 | 11.08 | 52,881,392 | -0.36(-3.12%) |
Jan 14, 2009 | 11.67 | 11.81 | 11.27 | 11.44 | 28,179,554 | -0.49(-4.08%) |
Jan 13, 2009 | 11.84 | 11.97 | 11.56 | 11.93 | 25,770,784 | +0.04(+0.34%) |
Jan 12, 2009 | 12.41 | 12.60 | 11.80 | 11.88 | 35,114,144 | -0.60(-4.78%) |
Jan 09, 2009 | 12.57 | 12.64 | 12.29 | 12.48 | 18,580,064 | -0.03(-0.25%) |
Jan 08, 2009 | 12.57 | 12.63 | 11.95 | 12.51 | 38,637,948 | -0.13(-1.06%) |
Jan 07, 2009 | 12.72 | 13.00 | 12.56 | 12.65 | 31,724,096 | -0.28(-2.17%) |
Jan 06, 2009 | 12.23 | 13.01 | 12.23 | 12.93 | 36,248,380 | +0.85(+7.04%) |
Jan 05, 2009 | 11.89 | 12.41 | 11.89 | 12.08 | 18,492,778 | +0.09(+0.71%) |
Jan 02, 2009 | 11.88 | 12.05 | 11.72 | 11.99 | 0 | +0.22(+1.89%) |