Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.93 | 24.55 | 24.55 | 24.55 | 6,648,107 | -0.43(-1.71%) |
Dec 30, 2009 | 24.85 | 24.97 | 24.64 | 24.97 | 7,209,448 | +0.13(+0.52%) |
Dec 29, 2009 | 25.04 | 25.34 | 24.74 | 24.85 | 11,423,262 | -0.43(-1.72%) |
Dec 28, 2009 | 25.39 | 25.64 | 25.03 | 25.28 | 9,894,364 | -0.23(-0.92%) |
Dec 24, 2009 | 25.68 | 25.69 | 25.17 | 25.51 | 6,162,747 | +0.05(+0.19%) |
Dec 23, 2009 | 25.96 | 26.30 | 25.39 | 25.47 | 11,795,203 | -0.56(-2.17%) |
Dec 22, 2009 | 26.09 | 26.18 | 25.92 | 26.03 | 12,858,460 | -0.23(-0.89%) |
Dec 21, 2009 | 25.75 | 26.78 | 25.71 | 26.26 | 30,316,202 | +0.86(+3.39%) |
Dec 18, 2009 | 25.68 | 25.77 | 25.03 | 25.40 | 19,489,436 | -0.23(-0.88%) |
Dec 17, 2009 | 25.84 | 26.04 | 25.22 | 25.63 | 18,380,044 | -0.21(-0.81%) |
Dec 16, 2009 | 25.37 | 26.03 | 25.37 | 25.84 | 43,360,392 | +0.61(+2.43%) |
Dec 15, 2009 | 24.89 | 25.27 | 24.87 | 25.22 | 35,996,832 | +0.30(+1.20%) |
Dec 14, 2009 | 24.93 | 25.01 | 24.89 | 24.93 | 25,277,324 | +0.38(+1.54%) |
Dec 11, 2009 | 24.51 | 25.00 | 24.48 | 24.55 | 23,681,860 | +0.14(+0.56%) |
Dec 10, 2009 | 23.13 | 24.74 | 22.99 | 24.41 | 34,172,548 | +1.46(+6.35%) |
Dec 09, 2009 | 23.26 | 23.84 | 22.66 | 22.95 | 23,720,216 | +0.03(+0.14%) |
Dec 08, 2009 | 22.68 | 23.29 | 22.61 | 22.92 | 19,739,188 | +0.13(+0.57%) |
Dec 07, 2009 | 22.18 | 22.93 | 22.16 | 22.79 | 14,007,146 | +0.68(+3.06%) |
Dec 04, 2009 | 22.27 | 22.59 | 21.99 | 22.12 | 14,669,778 | +0.10(+0.48%) |
Dec 03, 2009 | 22.77 | 22.92 | 21.99 | 22.01 | 19,029,304 | -0.77(-3.39%) |
Dec 02, 2009 | 23.13 | 23.19 | 22.68 | 22.78 | 14,279,024 | -0.33(-1.43%) |
Dec 01, 2009 | 23.36 | 23.51 | 23.06 | 23.11 | 12,051,222 | +0.02(+0.10%) |
Nov 30, 2009 | 23.71 | 23.75 | 22.95 | 23.09 | 15,687,656 | -0.62(-2.62%) |
Nov 27, 2009 | 23.35 | 23.87 | 23.11 | 23.71 | 6,775,021 | -0.08(-0.34%) |
Nov 25, 2009 | 23.82 | 23.95 | 23.65 | 23.79 | 10,010,181 | +0.45(+1.93%) |
Nov 24, 2009 | 23.62 | 23.91 | 23.23 | 23.34 | 8,990,990 | -0.08(-0.34%) |
Nov 23, 2009 | 23.31 | 23.82 | 23.30 | 23.42 | 11,947,305 | +0.42(+1.82%) |
Nov 20, 2009 | 22.79 | 23.17 | 22.79 | 23.00 | 11,186,287 | -0.06(-0.24%) |
Nov 19, 2009 | 23.08 | 23.13 | 22.45 | 23.06 | 8,680,445 | -0.19(-0.83%) |
Nov 18, 2009 | 23.33 | 23.44 | 23.07 | 23.25 | 9,098,284 | -0.08(-0.35%) |
Nov 17, 2009 | 23.32 | 23.50 | 23.19 | 23.33 | 7,578,241 | -0.14(-0.62%) |
Nov 16, 2009 | 23.54 | 23.76 | 23.32 | 23.48 | 10,282,464 | +0.06(+0.24%) |
Nov 13, 2009 | 23.40 | 23.64 | 23.28 | 23.42 | 7,793,566 | +0.26(+1.11%) |
Nov 12, 2009 | 23.70 | 23.70 | 23.11 | 23.16 | 10,439,037 | -0.49(-2.08%) |
Nov 11, 2009 | 23.35 | 23.70 | 23.08 | 23.65 | 10,919,398 | +0.32(+1.38%) |
Nov 10, 2009 | 23.36 | 23.50 | 23.05 | 23.33 | 10,011,848 | -0.13(-0.55%) |
Nov 09, 2009 | 22.80 | 23.55 | 22.71 | 23.46 | 14,591,680 | +0.37(+1.60%) |
Nov 06, 2009 | 22.63 | 23.15 | 22.39 | 23.09 | 14,765,859 | +0.67(+2.98%) |
Nov 05, 2009 | 22.51 | 22.86 | 22.28 | 22.42 | 14,889,568 | -0.02(-0.11%) |
Nov 04, 2009 | 22.24 | 23.32 | 22.24 | 22.45 | 27,843,922 | +0.77(+3.57%) |
Nov 03, 2009 | 21.41 | 21.75 | 21.15 | 21.67 | 14,193,802 | +0.39(+1.85%) |
Nov 02, 2009 | 20.96 | 21.43 | 20.65 | 21.28 | 10,168,394 | +0.38(+1.81%) |
Oct 30, 2009 | 21.20 | 21.58 | 20.86 | 20.90 | 14,584,170 | -0.42(-1.96%) |
Oct 29, 2009 | 20.99 | 21.41 | 20.94 | 21.32 | 16,196,385 | +0.48(+2.28%) |
Oct 28, 2009 | 21.17 | 21.35 | 20.79 | 20.84 | 14,286,672 | -0.50(-2.34%) |
Oct 27, 2009 | 20.38 | 21.58 | 20.29 | 21.34 | 25,435,710 | +0.96(+4.70%) |
Oct 26, 2009 | 20.88 | 21.09 | 20.37 | 20.38 | 17,814,686 | -0.43(-2.09%) |
Oct 23, 2009 | 20.74 | 20.85 | 20.62 | 20.82 | 10,297,523 | +0.11(+0.54%) |
Oct 22, 2009 | 20.17 | 20.94 | 20.15 | 20.71 | 17,080,334 | +0.48(+2.35%) |
Oct 21, 2009 | 20.92 | 21.00 | 20.16 | 20.23 | 14,850,039 | -0.68(-3.24%) |
Oct 20, 2009 | 20.86 | 21.07 | 20.83 | 20.91 | 26,561,784 | +0.84(+4.17%) |
Oct 19, 2009 | 19.79 | 20.13 | 19.66 | 20.07 | 12,752,882 | +0.38(+1.92%) |
Oct 16, 2009 | 19.90 | 20.11 | 19.59 | 19.69 | 15,355,551 | -0.08(-0.41%) |
Oct 15, 2009 | 19.95 | 20.06 | 19.64 | 19.77 | 13,811,678 | -0.26(-1.29%) |
Oct 14, 2009 | 19.83 | 20.08 | 19.61 | 20.03 | 12,170,437 | +0.47(+2.39%) |
Oct 13, 2009 | 20.27 | 20.27 | 19.30 | 19.56 | 23,596,474 | -0.76(-3.73%) |
Oct 12, 2009 | 20.42 | 20.55 | 19.98 | 20.32 | 17,324,236 | +0.45(+2.27%) |
Oct 09, 2009 | 19.69 | 20.17 | 19.66 | 19.87 | 20,556,228 | +0.41(+2.11%) |
Oct 08, 2009 | 19.56 | 19.68 | 18.93 | 19.46 | 30,451,142 | -0.72(-3.55%) |
Oct 07, 2009 | 19.67 | 20.41 | 19.65 | 20.17 | 14,968,406 | +0.54(+2.75%) |
Oct 06, 2009 | 19.70 | 19.80 | 19.18 | 19.64 | 13,896,847 | +0.27(+1.41%) |
Oct 05, 2009 | 19.64 | 19.73 | 19.29 | 19.36 | 15,442,197 | -0.19(-0.99%) |
Oct 02, 2009 | 19.88 | 20.06 | 19.29 | 19.55 | 13,930,948 | -0.41(-2.06%) |
Oct 01, 2009 | 20.05 | 20.65 | 19.89 | 19.97 | 21,359,194 | -0.20(-1.00%) |
Sep 30, 2009 | 20.26 | 20.62 | 19.75 | 20.17 | 28,476,078 | -0.52(-2.49%) |
Sep 29, 2009 | 20.88 | 21.29 | 20.09 | 20.68 | 28,712,154 | -0.13(-0.62%) |
Sep 28, 2009 | 20.49 | 21.01 | 20.42 | 20.81 | 10,920,847 | +0.40(+1.97%) |
Sep 25, 2009 | 20.95 | 21.08 | 20.24 | 20.41 | 20,908,416 | -0.56(-2.65%) |
Sep 24, 2009 | 21.53 | 21.78 | 20.92 | 20.96 | 17,373,428 | -0.52(-2.44%) |
Sep 23, 2009 | 22.43 | 22.43 | 21.45 | 21.49 | 18,905,602 | -0.72(-3.26%) |
Sep 22, 2009 | 23.13 | 23.18 | 22.16 | 22.21 | 16,071,773 | -0.81(-3.53%) |
Sep 21, 2009 | 22.91 | 23.31 | 22.73 | 23.03 | 10,162,029 | +0.01(+0.04%) |
Sep 18, 2009 | 23.27 | 23.57 | 22.88 | 23.02 | 19,493,542 | -0.61(-2.59%) |
Sep 17, 2009 | 23.72 | 24.06 | 23.46 | 23.63 | 14,231,012 | +0.69(+3.02%) |
Sep 16, 2009 | 22.51 | 23.63 | 22.40 | 22.94 | 17,448,740 | +0.63(+2.82%) |
Sep 15, 2009 | 23.21 | 23.22 | 22.28 | 22.31 | 16,849,818 | -0.85(-3.69%) |
Sep 14, 2009 | 23.23 | 23.49 | 22.90 | 23.16 | 9,131,719 | -0.25(-1.07%) |
Sep 11, 2009 | 23.45 | 23.69 | 23.17 | 23.41 | 6,742,898 | -0.03(-0.14%) |
Sep 10, 2009 | 22.67 | 23.50 | 22.59 | 23.44 | 11,344,332 | +0.57(+2.50%) |
Sep 09, 2009 | 22.57 | 22.90 | 22.31 | 22.87 | 13,610,101 | +0.45(+2.01%) |
Sep 08, 2009 | 23.35 | 23.36 | 22.22 | 22.42 | 17,075,946 | -0.84(-3.60%) |
Sep 04, 2009 | 23.19 | 23.56 | 22.99 | 23.26 | 7,248,152 | +0.01(+0.03%) |
Sep 03, 2009 | 23.31 | 23.44 | 22.57 | 23.25 | 13,012,113 | +0.17(+0.73%) |
Sep 02, 2009 | 22.04 | 23.46 | 22.04 | 23.08 | 17,855,564 | +1.07(+4.87%) |
Sep 01, 2009 | 22.50 | 22.93 | 21.96 | 22.01 | 12,628,930 | -0.54(-2.39%) |
Aug 31, 2009 | 22.53 | 23.19 | 22.31 | 22.55 | 9,441,426 | -0.14(-0.64%) |
Aug 28, 2009 | 23.44 | 23.46 | 22.53 | 22.70 | 11,267,444 | -0.61(-2.63%) |
Aug 27, 2009 | 23.21 | 23.52 | 22.97 | 23.31 | 9,665,040 | +0.01(+0.03%) |
Aug 26, 2009 | 24.02 | 24.03 | 23.20 | 23.30 | 12,594,196 | -0.80(-3.31%) |
Aug 25, 2009 | 23.98 | 24.16 | 23.50 | 24.10 | 12,674,166 | +0.19(+0.77%) |
Aug 24, 2009 | 23.43 | 23.94 | 22.99 | 23.91 | 14,785,711 | +0.62(+2.66%) |
Aug 21, 2009 | 23.13 | 23.40 | 22.77 | 23.29 | 10,160,324 | +0.43(+1.87%) |
Aug 20, 2009 | 22.60 | 23.31 | 22.57 | 22.86 | 10,853,421 | +0.17(+0.75%) |
Aug 19, 2009 | 22.35 | 22.78 | 22.24 | 22.70 | 9,389,231 | +0.00(+0.00%) |
Aug 18, 2009 | 22.86 | 22.94 | 22.39 | 22.70 | 10,268,047 | -0.65(-2.79%) |
Aug 17, 2009 | 22.32 | 23.90 | 22.32 | 23.35 | 18,512,522 | +0.75(+3.31%) |
Aug 14, 2009 | 22.61 | 22.95 | 22.24 | 22.60 | 8,341,931 | -0.25(-1.09%) |
Aug 13, 2009 | 22.26 | 22.89 | 21.90 | 22.85 | 9,757,727 | +0.47(+2.09%) |
Aug 12, 2009 | 22.36 | 22.65 | 22.15 | 22.38 | 8,569,239 | -0.02(-0.11%) |
Aug 11, 2009 | 21.79 | 22.52 | 21.58 | 22.41 | 14,604,846 | +0.60(+2.77%) |
Aug 10, 2009 | 21.32 | 21.86 | 21.08 | 21.80 | 9,566,976 | +0.45(+2.11%) |
Aug 07, 2009 | 21.00 | 21.46 | 20.93 | 21.35 | 10,562,746 | +0.43(+2.04%) |
Aug 06, 2009 | 21.16 | 21.30 | 20.47 | 20.92 | 13,712,150 | -0.16(-0.76%) |
Aug 05, 2009 | 21.65 | 21.66 | 20.97 | 21.08 | 9,799,779 | -0.49(-2.28%) |
Aug 04, 2009 | 21.90 | 22.13 | 21.34 | 21.58 | 10,564,956 | -0.42(-1.90%) |
Aug 03, 2009 | 22.82 | 22.87 | 21.80 | 21.99 | 15,125,047 | -0.60(-2.67%) |
Jul 31, 2009 | 22.61 | 22.84 | 22.34 | 22.60 | 10,327,477 | -0.03(-0.14%) |
Jul 30, 2009 | 23.23 | 23.36 | 22.35 | 22.63 | 16,998,552 | -0.25(-1.09%) |
Jul 29, 2009 | 22.98 | 23.84 | 22.71 | 22.88 | 21,117,220 | -0.54(-2.30%) |
Jul 28, 2009 | 22.37 | 23.93 | 22.12 | 23.42 | 22,018,116 | +1.22(+5.51%) |
Jul 27, 2009 | 22.41 | 22.44 | 21.96 | 22.20 | 8,728,175 | +0.19(+0.88%) |
Jul 24, 2009 | 21.93 | 22.17 | 20.94 | 22.00 | 9,884,852 | +0.22(+1.00%) |
Jul 23, 2009 | 21.14 | 22.02 | 20.97 | 21.79 | 12,361,439 | +0.85(+4.04%) |
Jul 22, 2009 | 20.63 | 21.42 | 20.43 | 20.94 | 14,039,566 | +0.33(+1.60%) |
Jul 21, 2009 | 20.52 | 20.84 | 20.09 | 20.61 | 15,956,600 | +0.60(+3.02%) |
Jul 20, 2009 | 20.34 | 20.34 | 19.62 | 20.01 | 9,941,536 | -0.20(-1.00%) |
Jul 17, 2009 | 20.34 | 20.54 | 19.97 | 20.21 | 11,237,158 | -0.13(-0.63%) |
Jul 16, 2009 | 19.97 | 20.58 | 19.59 | 20.34 | 14,766,224 | +0.27(+1.36%) |
Jul 15, 2009 | 20.18 | 20.21 | 19.45 | 20.06 | 15,560,838 | +0.11(+0.56%) |
Jul 14, 2009 | 20.59 | 20.72 | 19.82 | 19.95 | 12,054,431 | -0.19(-0.96%) |
Jul 13, 2009 | 19.86 | 20.23 | 19.83 | 20.14 | 7,203,570 | +0.27(+1.38%) |
Jul 10, 2009 | 20.05 | 20.46 | 19.65 | 19.87 | 6,979,986 | -0.22(-1.08%) |
Jul 09, 2009 | 20.04 | 20.62 | 19.51 | 20.09 | 11,134,878 | +0.22(+1.09%) |
Jul 08, 2009 | 20.34 | 20.42 | 19.26 | 19.87 | 14,732,160 | -0.40(-1.99%) |
Jul 07, 2009 | 19.37 | 21.19 | 19.33 | 20.27 | 24,699,072 | +0.87(+4.48%) |
Jul 06, 2009 | 19.26 | 19.55 | 19.08 | 19.40 | 9,819,148 | +0.14(+0.75%) |
Jul 02, 2009 | 20.08 | 20.22 | 19.24 | 19.26 | 12,911,358 | -1.01(-4.97%) |
Jul 01, 2009 | 20.21 | 20.52 | 19.85 | 20.26 | 8,536,731 | +0.14(+0.72%) |
Jun 30, 2009 | 20.14 | 20.50 | 19.84 | 20.12 | 12,636,796 | -0.11(-0.56%) |
Jun 29, 2009 | 19.97 | 20.33 | 19.72 | 20.23 | 9,903,796 | +0.28(+1.41%) |
Jun 26, 2009 | 20.08 | 20.33 | 19.77 | 19.95 | 19,326,952 | -0.18(-0.88%) |
Jun 25, 2009 | 20.19 | 20.87 | 19.94 | 20.13 | 18,344,724 | +0.14(+0.73%) |
Jun 24, 2009 | 19.81 | 20.41 | 19.62 | 19.98 | 11,358,092 | +0.22(+1.10%) |
Jun 23, 2009 | 19.72 | 20.43 | 19.48 | 19.76 | 11,239,597 | -0.02(-0.08%) |
Jun 22, 2009 | 20.21 | 20.28 | 19.71 | 19.78 | 12,078,363 | -0.70(-3.42%) |
Jun 19, 2009 | 20.88 | 21.33 | 20.15 | 20.48 | 27,109,854 | -0.02(-0.08%) |
Jun 18, 2009 | 19.39 | 20.68 | 19.30 | 20.50 | 21,052,028 | +1.15(+5.95%) |
Jun 17, 2009 | 19.35 | 19.85 | 19.19 | 19.34 | 15,079,207 | +0.00(+0.00%) |
Jun 16, 2009 | 19.05 | 20.05 | 18.74 | 19.34 | 17,586,974 | +0.41(+2.17%) |
Jun 15, 2009 | 19.34 | 19.46 | 18.87 | 18.93 | 16,833,766 | -0.56(-2.89%) |
Jun 12, 2009 | 19.17 | 19.68 | 18.91 | 19.50 | 18,800,472 | +0.13(+0.67%) |
Jun 11, 2009 | 19.13 | 19.59 | 18.71 | 19.37 | 38,538,728 | -1.35(-6.53%) |
Jun 10, 2009 | 20.96 | 21.17 | 20.47 | 20.72 | 12,251,933 | -0.20(-0.96%) |
Jun 09, 2009 | 21.25 | 21.32 | 20.42 | 20.92 | 15,122,703 | -0.06(-0.27%) |
Jun 08, 2009 | 20.83 | 21.28 | 20.66 | 20.98 | 13,008,495 | -0.85(-3.87%) |
Jun 05, 2009 | 22.25 | 22.35 | 21.19 | 21.83 | 10,576,066 | -0.14(-0.62%) |
Jun 04, 2009 | 22.33 | 22.49 | 21.76 | 21.96 | 8,202,201 | -0.19(-0.84%) |
Jun 03, 2009 | 21.98 | 22.42 | 21.42 | 22.15 | 14,636,269 | -0.48(-2.14%) |
Jun 02, 2009 | 22.32 | 22.90 | 21.84 | 22.63 | 11,727,230 | +0.48(+2.18%) |
Jun 01, 2009 | 21.66 | 22.28 | 21.47 | 22.15 | 10,342,965 | +0.72(+3.38%) |
May 29, 2009 | 21.96 | 22.05 | 20.94 | 21.42 | 14,556,744 | -0.48(-2.17%) |
May 28, 2009 | 22.12 | 22.85 | 21.80 | 21.90 | 12,371,959 | -0.24(-1.09%) |
May 27, 2009 | 21.70 | 22.43 | 21.67 | 22.14 | 9,431,701 | +0.24(+1.10%) |
May 26, 2009 | 21.11 | 22.08 | 20.83 | 21.90 | 12,809,485 | +0.72(+3.38%) |
May 22, 2009 | 21.70 | 22.02 | 21.04 | 21.18 | 8,184,348 | -0.50(-2.30%) |
May 21, 2009 | 22.04 | 22.93 | 21.46 | 21.68 | 11,514,962 | -0.69(-3.10%) |
May 20, 2009 | 22.29 | 22.86 | 21.85 | 22.37 | 11,666,950 | +0.26(+1.17%) |
May 19, 2009 | 22.32 | 22.72 | 21.95 | 22.12 | 8,601,626 | -0.28(-1.26%) |
May 18, 2009 | 22.30 | 22.41 | 21.42 | 22.40 | 13,389,311 | +0.24(+1.09%) |
May 15, 2009 | 22.34 | 23.15 | 21.88 | 22.16 | 11,060,524 | -0.23(-1.04%) |
May 14, 2009 | 22.28 | 22.72 | 21.76 | 22.39 | 7,466,197 | +0.11(+0.51%) |
May 13, 2009 | 21.80 | 22.79 | 21.34 | 22.28 | 12,169,095 | +0.27(+1.24%) |
May 12, 2009 | 21.79 | 22.39 | 21.24 | 22.00 | 12,315,832 | -0.22(-0.98%) |
May 11, 2009 | 22.76 | 22.98 | 22.07 | 22.22 | 12,310,678 | -1.03(-4.43%) |
May 08, 2009 | 23.15 | 23.91 | 22.99 | 23.25 | 21,123,568 | +0.52(+2.30%) |
May 07, 2009 | 20.78 | 22.97 | 20.78 | 22.73 | 21,703,174 | +1.84(+8.83%) |
May 06, 2009 | 20.73 | 20.94 | 20.34 | 20.88 | 12,013,524 | +0.30(+1.45%) |
May 05, 2009 | 19.02 | 20.68 | 19.02 | 20.59 | 17,149,950 | +1.48(+7.76%) |
May 04, 2009 | 18.51 | 19.14 | 18.36 | 19.10 | 11,910,308 | +0.60(+3.26%) |
May 01, 2009 | 18.97 | 18.99 | 18.31 | 18.50 | 12,858,228 | -0.44(-2.34%) |
Apr 30, 2009 | 19.65 | 19.70 | 18.82 | 18.94 | 13,313,946 | -0.28(-1.47%) |
Apr 29, 2009 | 19.37 | 19.53 | 18.74 | 19.22 | 14,091,684 | -0.02(-0.08%) |
Apr 28, 2009 | 18.52 | 19.76 | 18.27 | 19.24 | 17,459,246 | +0.71(+3.82%) |
Apr 27, 2009 | 18.68 | 18.97 | 18.31 | 18.53 | 14,784,124 | -0.04(-0.22%) |
Apr 24, 2009 | 18.87 | 19.01 | 18.17 | 18.57 | 18,137,562 | -0.08(-0.43%) |
Apr 23, 2009 | 18.60 | 18.97 | 17.68 | 18.65 | 18,670,518 | +0.28(+1.53%) |
Apr 22, 2009 | 18.41 | 19.02 | 18.12 | 18.37 | 21,416,308 | -0.09(-0.48%) |
Apr 21, 2009 | 20.44 | 20.71 | 18.30 | 18.46 | 29,652,008 | -1.04(-5.33%) |
Apr 20, 2009 | 18.94 | 20.03 | 18.94 | 19.50 | 12,356,003 | +0.06(+0.29%) |
Apr 17, 2009 | 19.59 | 19.65 | 18.60 | 19.44 | 17,278,350 | -0.18(-0.90%) |
Apr 16, 2009 | 20.39 | 21.02 | 19.06 | 19.62 | 15,359,946 | -0.60(-2.99%) |
Apr 15, 2009 | 19.60 | 20.82 | 19.39 | 20.22 | 19,544,496 | +0.49(+2.49%) |
Apr 14, 2009 | 19.47 | 20.03 | 19.07 | 19.73 | 13,833,564 | +0.10(+0.53%) |
Apr 13, 2009 | 19.43 | 19.80 | 18.93 | 19.63 | 13,258,424 | +0.41(+2.14%) |
Apr 09, 2009 | 18.97 | 19.26 | 18.52 | 19.22 | 10,906,270 | +0.81(+4.37%) |
Apr 08, 2009 | 19.43 | 19.64 | 18.16 | 18.41 | 19,804,260 | -0.48(-2.52%) |
Apr 07, 2009 | 17.23 | 19.14 | 16.67 | 18.89 | 26,720,344 | +1.22(+6.93%) |
Apr 06, 2009 | 16.37 | 17.76 | 16.31 | 17.66 | 15,962,262 | +1.12(+6.77%) |
Apr 03, 2009 | 16.95 | 17.32 | 16.22 | 16.54 | 11,988,277 | -0.43(-2.52%) |
Apr 02, 2009 | 17.05 | 17.52 | 16.78 | 16.97 | 18,481,620 | +0.31(+1.89%) |
Apr 01, 2009 | 16.60 | 16.99 | 15.99 | 16.66 | 15,917,219 | -0.20(-1.19%) |
Mar 31, 2009 | 16.79 | 17.41 | 16.59 | 16.86 | 12,264,771 | +0.31(+1.90%) |
Mar 30, 2009 | 16.47 | 16.81 | 16.24 | 16.54 | 10,598,902 | -0.87(-5.00%) |
Mar 26, 2009 | 17.05 | 17.56 | 16.81 | 17.41 | 15,810,135 | +0.35(+2.08%) |
Mar 25, 2009 | 17.15 | 17.45 | 16.60 | 17.06 | 17,433,544 | +0.05(+0.28%) |
Mar 24, 2009 | 17.29 | 17.72 | 17.00 | 17.01 | 10,372,464 | -0.75(-4.22%) |
Mar 23, 2009 | 16.96 | 17.77 | 16.92 | 17.76 | 12,805,447 | +1.14(+6.88%) |
Mar 20, 2009 | 17.48 | 17.61 | 16.31 | 16.61 | 16,513,766 | -0.58(-3.37%) |
Mar 19, 2009 | 17.95 | 18.04 | 16.99 | 17.19 | 11,134,850 | -0.48(-2.73%) |
Mar 18, 2009 | 17.17 | 18.30 | 17.14 | 17.68 | 14,158,358 | +0.33(+1.90%) |
Mar 17, 2009 | 17.00 | 17.59 | 16.39 | 17.35 | 15,743,306 | +0.69(+4.16%) |
Mar 16, 2009 | 17.42 | 17.52 | 16.61 | 16.66 | 10,040,171 | -0.55(-3.18%) |
Mar 13, 2009 | 16.52 | 17.46 | 16.42 | 17.20 | 0 | +0.77(+4.65%) |
Mar 12, 2009 | 15.33 | 16.59 | 15.19 | 16.44 | 19,209,924 | +1.04(+6.75%) |
Mar 11, 2009 | 15.64 | 16.36 | 15.12 | 15.40 | 19,604,290 | -0.15(-0.98%) |
Mar 10, 2009 | 14.21 | 15.61 | 14.21 | 15.55 | 23,297,622 | +1.22(+8.54%) |
Mar 09, 2009 | 14.23 | 14.73 | 13.80 | 14.33 | 17,075,906 | -0.09(-0.61%) |
Mar 06, 2009 | 13.35 | 14.55 | 13.14 | 14.42 | 0 | +1.25(+9.48%) |
Mar 05, 2009 | 14.11 | 14.37 | 13.03 | 13.17 | 29,011,036 | -1.30(-8.96%) |
Mar 04, 2009 | 14.59 | 14.91 | 14.19 | 14.46 | 37,919,268 | +0.39(+2.75%) |
Mar 02, 2009 | 15.46 | 15.50 | 13.69 | 14.08 | 38,266,468 | -1.75(-11.04%) |
Feb 27, 2009 | 16.26 | 16.59 | 15.64 | 15.83 | 0 | -0.34(-2.09%) |
Feb 26, 2009 | 18.80 | 18.80 | 15.71 | 16.16 | 42,980,236 | -2.38(-12.85%) |
Feb 25, 2009 | 19.41 | 19.41 | 18.17 | 18.55 | 17,814,304 | -0.95(-4.87%) |
Feb 24, 2009 | 19.14 | 19.88 | 19.01 | 19.50 | 17,378,426 | +0.31(+1.64%) |
Feb 23, 2009 | 21.42 | 21.66 | 18.81 | 19.18 | 36,329,384 | -3.35(-14.87%) |
Feb 20, 2009 | 22.66 | 23.00 | 22.18 | 22.53 | 17,875,176 | -0.54(-2.34%) |
Feb 19, 2009 | 23.02 | 23.67 | 22.78 | 23.07 | 12,593,330 | +0.26(+1.13%) |
Feb 18, 2009 | 22.90 | 22.90 | 22.39 | 22.82 | 13,657,431 | -0.07(-0.32%) |
Feb 17, 2009 | 22.70 | 23.22 | 21.94 | 22.89 | 16,636,965 | -0.43(-1.86%) |
Feb 13, 2009 | 23.69 | 23.71 | 23.07 | 23.32 | 11,495,472 | -0.42(-1.76%) |
Feb 12, 2009 | 22.39 | 23.79 | 22.15 | 23.74 | 20,327,032 | +0.75(+3.26%) |
Feb 11, 2009 | 22.39 | 23.11 | 22.27 | 22.99 | 18,033,518 | +0.47(+2.07%) |
Feb 10, 2009 | 23.57 | 23.89 | 22.42 | 22.53 | 15,597,960 | -1.25(-5.25%) |
Feb 09, 2009 | 23.86 | 23.92 | 23.28 | 23.77 | 15,725,263 | +0.47(+2.00%) |
Feb 06, 2009 | 23.17 | 23.70 | 22.95 | 23.31 | 18,972,134 | +0.11(+0.49%) |
Feb 05, 2009 | 23.08 | 23.42 | 22.97 | 23.19 | 16,470,006 | -0.14(-0.62%) |
Feb 04, 2009 | 24.00 | 24.11 | 23.15 | 23.34 | 16,159,218 | -0.61(-2.56%) |
Feb 03, 2009 | 23.85 | 24.36 | 23.11 | 23.95 | 15,353,536 | +0.48(+2.02%) |
Feb 02, 2009 | 22.55 | 23.76 | 22.39 | 23.48 | 11,564,747 | +0.66(+2.89%) |
Jan 30, 2009 | 23.16 | 23.28 | 22.28 | 22.82 | 0 | -0.29(-1.25%) |
Jan 29, 2009 | 23.90 | 23.92 | 22.96 | 23.11 | 10,979,818 | -1.05(-4.33%) |
Jan 28, 2009 | 23.85 | 24.36 | 23.56 | 24.15 | 20,923,202 | +0.73(+3.13%) |
Jan 27, 2009 | 22.77 | 23.76 | 22.62 | 23.42 | 18,038,994 | +0.75(+3.30%) |
Jan 26, 2009 | 22.68 | 23.13 | 22.39 | 22.67 | 14,886,982 | +0.09(+0.39%) |
Jan 23, 2009 | 21.88 | 23.01 | 20.88 | 22.58 | 17,625,144 | +0.68(+3.13%) |
Jan 22, 2009 | 20.49 | 22.10 | 20.34 | 21.90 | 24,642,726 | +1.72(+8.54%) |
Jan 21, 2009 | 19.50 | 20.23 | 19.22 | 20.17 | 10,189,572 | +0.72(+3.68%) |
Jan 20, 2009 | 20.46 | 20.95 | 19.35 | 19.46 | 10,177,762 | -1.08(-5.25%) |
Jan 16, 2009 | 20.45 | 20.63 | 19.94 | 20.54 | 0 | +0.49(+2.45%) |
Jan 15, 2009 | 19.38 | 20.25 | 19.22 | 20.05 | 13,329,298 | +0.65(+3.36%) |
Jan 14, 2009 | 19.89 | 20.10 | 19.15 | 19.39 | 9,742,829 | -1.03(-5.05%) |
Jan 13, 2009 | 20.07 | 21.17 | 20.01 | 20.42 | 12,905,520 | -0.21(-1.01%) |
Jan 12, 2009 | 21.41 | 21.58 | 20.37 | 20.63 | 7,751,111 | -0.67(-3.14%) |
Jan 09, 2009 | 21.54 | 21.75 | 20.78 | 21.30 | 7,364,700 | -0.21(-0.97%) |
Jan 08, 2009 | 21.02 | 21.67 | 20.74 | 21.51 | 7,582,692 | +0.33(+1.56%) |
Jan 07, 2009 | 21.51 | 21.81 | 20.97 | 21.18 | 10,226,947 | -0.16(-0.75%) |
Jan 06, 2009 | 21.83 | 22.04 | 20.79 | 21.34 | 9,217,920 | -0.52(-2.36%) |
Jan 05, 2009 | 22.07 | 22.28 | 21.39 | 21.86 | 10,577,574 | -0.36(-1.63%) |
Jan 02, 2009 | 21.50 | 22.32 | 21.37 | 22.22 | 0 | +0.80(+3.72%) |