Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.41 | 16.63 | 16.33 | 16.51 | 4,549,785 | +0.14(+0.86%) |
Jan 28, 2010 | 16.38 | 16.46 | 16.17 | 16.37 | 5,988,393 | +0.06(+0.39%) |
Jan 27, 2010 | 16.28 | 16.46 | 16.22 | 16.30 | 2,147,004 | -0.06(-0.37%) |
Jan 26, 2010 | 16.25 | 16.48 | 16.00 | 16.36 | 2,153,931 | +0.10(+0.59%) |
Jan 25, 2010 | 16.11 | 16.35 | 16.00 | 16.27 | 3,674,412 | +0.19(+1.20%) |
Jan 22, 2010 | 16.40 | 16.45 | 16.03 | 16.07 | 3,027,282 | -0.36(-2.21%) |
Jan 21, 2010 | 16.45 | 16.63 | 16.41 | 16.44 | 2,460,516 | -0.01(-0.06%) |
Jan 20, 2010 | 16.48 | 16.52 | 16.36 | 16.45 | 1,824,075 | -0.11(-0.64%) |
Jan 19, 2010 | 16.48 | 16.67 | 16.44 | 16.55 | 2,976,945 | +0.10(+0.59%) |
Jan 15, 2010 | 16.44 | 16.46 | 16.46 | 16.46 | 5,965,800 | +0.04(+0.24%) |
Jan 14, 2010 | 16.45 | 16.56 | 16.36 | 16.42 | 1,462,287 | -0.05(-0.30%) |
Jan 13, 2010 | 16.61 | 16.62 | 16.35 | 16.47 | 1,925,082 | -0.08(-0.48%) |
Jan 12, 2010 | 16.31 | 16.67 | 16.23 | 16.55 | 3,091,383 | +0.19(+1.18%) |
Jan 11, 2010 | 16.50 | 16.50 | 16.27 | 16.35 | 2,376,546 | -0.09(-0.55%) |
Jan 08, 2010 | 16.54 | 16.66 | 16.40 | 16.44 | 1,762,905 | -0.23(-1.38%) |
Jan 07, 2010 | 16.68 | 16.81 | 16.40 | 16.67 | 2,620,416 | -0.11(-0.66%) |
Jan 06, 2010 | 16.25 | 16.82 | 16.23 | 16.78 | 6,359,136 | +0.93(+5.87%) |
Jan 05, 2010 | 16.01 | 16.05 | 15.66 | 15.85 | 3,456,564 | -0.20(-1.27%) |
Jan 04, 2010 | 16.18 | 16.34 | 16.00 | 16.06 | 3,059,133 | -0.04(-0.27%) |
Dec 31, 2009 | 16.19 | 16.10 | 16.10 | 16.10 | 3,546,600 | -0.13(-0.78%) |
Dec 30, 2009 | 16.25 | 16.33 | 16.12 | 16.23 | 2,401,848 | +0.00(+0.00%) |
Dec 29, 2009 | 16.27 | 16.33 | 16.20 | 16.23 | 1,975,932 | -0.07(-0.45%) |
Dec 28, 2009 | 16.33 | 16.40 | 16.23 | 16.30 | 1,213,995 | -0.04(-0.26%) |
Dec 24, 2009 | 16.30 | 16.40 | 16.23 | 16.34 | 271,050 | +0.00(+0.02%) |
Dec 23, 2009 | 16.30 | 16.45 | 16.26 | 16.34 | 2,363,859 | +0.08(+0.47%) |
Dec 22, 2009 | 16.31 | 16.33 | 16.13 | 16.26 | 2,565,174 | -0.01(-0.06%) |
Dec 21, 2009 | 16.30 | 16.58 | 16.25 | 16.27 | 2,027,157 | -0.03(-0.18%) |
Dec 18, 2009 | 16.18 | 16.33 | 16.04 | 16.30 | 4,479,828 | +0.23(+1.45%) |
Dec 17, 2009 | 15.98 | 16.14 | 15.88 | 16.07 | 2,568,582 | -0.00(-0.02%) |
Dec 16, 2009 | 16.18 | 16.31 | 16.00 | 16.07 | 3,155,661 | -0.07(-0.43%) |
Dec 15, 2009 | 16.06 | 16.21 | 15.99 | 16.14 | 2,347,338 | +0.02(+0.10%) |
Dec 14, 2009 | 16.10 | 16.34 | 15.98 | 16.13 | 3,004,509 | -0.18(-1.08%) |
Dec 11, 2009 | 16.11 | 16.32 | 16.06 | 16.30 | 2,657,109 | +0.26(+1.64%) |
Dec 10, 2009 | 16.00 | 16.14 | 15.92 | 16.04 | 2,385,309 | +0.03(+0.21%) |
Dec 09, 2009 | 16.03 | 16.08 | 15.85 | 16.01 | 6,193,497 | +0.01(+0.08%) |
Dec 08, 2009 | 15.73 | 16.07 | 15.61 | 15.99 | 5,899,317 | +0.25(+1.59%) |
Dec 07, 2009 | 15.60 | 15.78 | 15.53 | 15.74 | 4,384,773 | +0.15(+0.94%) |
Dec 04, 2009 | 15.73 | 16.06 | 15.55 | 15.60 | 7,117,812 | -0.09(-0.57%) |
Dec 03, 2009 | 16.37 | 16.37 | 15.63 | 15.69 | 8,246,157 | -0.58(-3.55%) |
Dec 02, 2009 | 16.23 | 16.36 | 16.21 | 16.26 | 3,742,623 | +0.03(+0.18%) |
Dec 01, 2009 | 16.34 | 16.45 | 16.18 | 16.23 | 5,660,493 | -0.09(-0.55%) |
Nov 30, 2009 | 16.79 | 16.88 | 16.27 | 16.32 | 5,866,497 | -0.54(-3.18%) |
Nov 27, 2009 | 16.79 | 17.16 | 16.70 | 16.86 | 1,505,331 | -0.16(-0.96%) |
Nov 25, 2009 | 17.06 | 17.13 | 16.84 | 17.02 | 4,269,291 | -0.09(-0.51%) |
Nov 24, 2009 | 17.00 | 17.40 | 16.84 | 17.11 | 10,887,438 | +0.74(+4.54%) |
Nov 23, 2009 | 16.44 | 16.56 | 16.24 | 16.37 | 4,725,903 | +0.06(+0.35%) |
Nov 20, 2009 | 16.26 | 16.33 | 16.17 | 16.31 | 2,264,430 | +0.06(+0.37%) |
Nov 19, 2009 | 16.37 | 16.41 | 16.10 | 16.25 | 2,872,029 | -0.20(-1.22%) |
Nov 18, 2009 | 16.38 | 16.51 | 16.37 | 16.45 | 2,136,669 | +0.06(+0.39%) |
Nov 17, 2009 | 16.35 | 16.46 | 16.24 | 16.39 | 3,027,636 | -0.04(-0.24%) |
Nov 16, 2009 | 15.94 | 16.50 | 15.85 | 16.43 | 5,353,308 | +0.07(+0.43%) |
Nov 13, 2009 | 16.06 | 16.42 | 16.01 | 16.36 | 4,592,406 | +0.29(+1.80%) |
Nov 12, 2009 | 16.49 | 16.51 | 16.02 | 16.07 | 2,616,453 | -0.37(-2.27%) |
Nov 11, 2009 | 16.44 | 16.53 | 16.27 | 16.44 | 3,343,119 | +0.01(+0.04%) |
Nov 10, 2009 | 16.56 | 16.59 | 16.23 | 16.43 | 2,345,820 | -0.12(-0.70%) |
Nov 09, 2009 | 16.29 | 16.59 | 16.15 | 16.55 | 3,525,222 | +0.29(+1.78%) |
Nov 06, 2009 | 16.09 | 16.26 | 15.84 | 16.26 | 5,089,188 | +0.15(+0.95%) |
Nov 05, 2009 | 16.07 | 16.20 | 15.82 | 16.11 | 4,542,513 | +0.34(+2.18%) |
Nov 04, 2009 | 15.72 | 15.85 | 15.38 | 15.76 | 3,865,347 | +0.10(+0.62%) |
Nov 03, 2009 | 15.73 | 15.95 | 15.57 | 15.67 | 3,744,345 | -0.23(-1.47%) |
Nov 02, 2009 | 15.27 | 15.94 | 15.25 | 15.90 | 8,776,572 | +0.86(+5.69%) |
Oct 30, 2009 | 15.24 | 15.31 | 14.90 | 15.04 | 5,669,679 | -0.21(-1.38%) |
Oct 29, 2009 | 15.32 | 15.41 | 15.14 | 15.25 | 3,335,700 | +0.02(+0.13%) |
Oct 28, 2009 | 15.34 | 15.54 | 15.16 | 15.23 | 4,494,525 | -0.07(-0.48%) |
Oct 27, 2009 | 15.73 | 15.73 | 15.19 | 15.31 | 3,579,138 | -0.37(-2.38%) |
Oct 26, 2009 | 15.76 | 15.90 | 15.59 | 15.68 | 3,974,730 | -0.17(-1.07%) |
Oct 23, 2009 | 15.87 | 16.04 | 15.78 | 15.85 | 3,312,966 | -0.14(-0.86%) |
Oct 22, 2009 | 15.75 | 16.15 | 15.67 | 15.99 | 5,938,977 | +0.23(+1.46%) |
Oct 21, 2009 | 16.22 | 16.32 | 15.76 | 15.76 | 3,180,672 | -0.55(-3.35%) |
Oct 20, 2009 | 16.37 | 16.47 | 16.26 | 16.30 | 2,768,892 | -0.16(-0.95%) |
Oct 19, 2009 | 16.31 | 16.50 | 16.15 | 16.46 | 2,823,501 | +0.16(+0.98%) |
Oct 16, 2009 | 16.25 | 16.39 | 16.10 | 16.30 | 3,110,913 | +0.05(+0.31%) |
Oct 15, 2009 | 16.42 | 16.48 | 16.21 | 16.25 | 3,040,782 | -0.27(-1.65%) |
Oct 14, 2009 | 16.48 | 16.73 | 16.41 | 16.52 | 4,784,847 | -0.08(-0.46%) |
Oct 13, 2009 | 16.40 | 16.63 | 16.39 | 16.60 | 4,334,574 | +0.17(+1.03%) |
Oct 12, 2009 | 16.34 | 16.44 | 16.23 | 16.43 | 3,885,021 | +0.08(+0.49%) |
Oct 09, 2009 | 16.13 | 16.36 | 16.05 | 16.35 | 3,150,255 | +0.13(+0.82%) |
Oct 08, 2009 | 16.35 | 16.46 | 16.17 | 16.22 | 3,807,759 | -0.12(-0.71%) |
Oct 07, 2009 | 16.62 | 16.73 | 16.19 | 16.33 | 3,602,136 | -0.19(-1.15%) |
Oct 06, 2009 | 16.15 | 16.56 | 16.12 | 16.52 | 3,981,687 | +0.40(+2.48%) |
Oct 05, 2009 | 15.84 | 16.15 | 15.78 | 16.12 | 3,648,933 | +0.26(+1.66%) |
Oct 02, 2009 | 16.02 | 16.20 | 15.85 | 15.86 | 4,275,948 | -0.26(-1.61%) |
Oct 01, 2009 | 16.14 | 16.37 | 16.03 | 16.12 | 4,367,736 | -0.11(-0.66%) |
Sep 30, 2009 | 16.28 | 16.35 | 16.01 | 16.23 | 5,314,209 | +0.17(+1.06%) |
Sep 29, 2009 | 16.07 | 16.18 | 15.94 | 16.06 | 5,133,099 | +0.04(+0.25%) |
Sep 28, 2009 | 15.99 | 16.12 | 15.90 | 16.02 | 5,888,652 | +0.01(+0.08%) |
Sep 25, 2009 | 16.32 | 16.34 | 15.93 | 16.00 | 6,577,257 | -0.43(-2.64%) |
Sep 24, 2009 | 16.50 | 16.64 | 16.33 | 16.44 | 3,564,957 | +0.00(+0.00%) |
Sep 23, 2009 | 16.80 | 16.82 | 16.42 | 16.44 | 5,043,093 | -0.30(-1.79%) |
Sep 22, 2009 | 16.94 | 17.11 | 16.69 | 16.74 | 5,018,136 | -0.18(-1.04%) |
Sep 21, 2009 | 16.33 | 17.02 | 16.28 | 16.91 | 8,802,570 | +0.81(+5.05%) |
Sep 18, 2009 | 16.02 | 16.17 | 15.85 | 16.10 | 4,749,711 | +0.08(+0.50%) |
Sep 17, 2009 | 16.10 | 16.10 | 15.84 | 16.02 | 5,333,298 | +0.07(+0.44%) |
Sep 16, 2009 | 16.26 | 16.31 | 15.91 | 15.95 | 5,529,507 | -0.30(-1.87%) |
Sep 15, 2009 | 16.43 | 16.56 | 16.18 | 16.25 | 2,604,345 | -0.19(-1.14%) |
Sep 14, 2009 | 16.30 | 16.46 | 16.17 | 16.44 | 2,084,118 | +0.09(+0.55%) |
Sep 11, 2009 | 16.71 | 16.76 | 16.22 | 16.35 | 3,473,817 | -0.42(-2.49%) |
Sep 10, 2009 | 16.42 | 16.80 | 16.40 | 16.77 | 5,142,312 | +0.37(+2.28%) |
Sep 09, 2009 | 16.43 | 16.53 | 16.29 | 16.39 | 3,263,859 | +0.05(+0.29%) |
Sep 08, 2009 | 16.42 | 16.57 | 16.24 | 16.35 | 3,494,709 | -0.04(-0.26%) |
Sep 04, 2009 | 16.41 | 16.46 | 16.23 | 16.39 | 3,267,810 | -0.05(-0.32%) |
Sep 03, 2009 | 16.29 | 16.45 | 16.01 | 16.44 | 4,896,003 | -0.00(-0.02%) |
Sep 02, 2009 | 16.55 | 16.59 | 16.36 | 16.45 | 2,469,858 | -0.06(-0.38%) |
Sep 01, 2009 | 16.63 | 17.00 | 16.44 | 16.51 | 4,023,180 | -0.14(-0.82%) |
Aug 31, 2009 | 16.95 | 17.04 | 16.62 | 16.65 | 4,694,646 | -0.40(-2.33%) |
Aug 28, 2009 | 16.93 | 17.24 | 16.91 | 17.04 | 4,172,391 | +0.12(+0.73%) |
Aug 27, 2009 | 16.89 | 16.99 | 16.71 | 16.92 | 5,282,010 | +0.21(+1.26%) |
Aug 26, 2009 | 16.73 | 17.13 | 16.57 | 16.71 | 15,186,729 | +0.74(+4.66%) |
Aug 25, 2009 | 15.45 | 16.07 | 15.39 | 15.97 | 10,394,664 | +0.63(+4.09%) |
Aug 24, 2009 | 15.32 | 15.41 | 15.18 | 15.34 | 3,613,551 | -0.01(-0.04%) |
Aug 21, 2009 | 15.11 | 15.40 | 14.84 | 15.35 | 3,306,753 | +0.45(+3.02%) |
Aug 20, 2009 | 15.04 | 15.08 | 14.78 | 14.90 | 3,405,174 | -0.15(-0.97%) |
Aug 19, 2009 | 14.81 | 15.14 | 14.81 | 15.04 | 1,823,763 | +0.13(+0.89%) |
Aug 18, 2009 | 14.75 | 14.97 | 14.69 | 14.91 | 1,939,299 | +0.23(+1.59%) |
Aug 17, 2009 | 14.86 | 14.92 | 14.67 | 14.68 | 3,641,199 | -0.36(-2.39%) |
Aug 14, 2009 | 15.26 | 15.38 | 14.95 | 15.04 | 3,226,005 | -0.28(-1.85%) |
Aug 13, 2009 | 15.36 | 15.38 | 15.04 | 15.32 | 3,536,970 | -0.10(-0.63%) |
Aug 12, 2009 | 15.34 | 15.58 | 15.29 | 15.42 | 3,064,515 | +0.07(+0.48%) |
Aug 11, 2009 | 15.27 | 15.42 | 15.12 | 15.34 | 2,643,069 | -0.03(-0.17%) |
Aug 10, 2009 | 15.56 | 15.61 | 15.24 | 15.37 | 3,243,033 | -0.21(-1.35%) |
Aug 07, 2009 | 15.38 | 15.60 | 15.27 | 15.58 | 3,556,686 | +0.33(+2.14%) |
Aug 06, 2009 | 15.29 | 15.50 | 15.05 | 15.25 | 5,852,913 | +0.31(+2.07%) |
Aug 05, 2009 | 15.13 | 15.22 | 14.79 | 14.94 | 4,535,487 | -0.04(-0.24%) |
Aug 04, 2009 | 15.52 | 15.55 | 14.96 | 14.98 | 5,023,785 | -0.45(-2.94%) |
Aug 03, 2009 | 15.53 | 15.62 | 15.02 | 15.43 | 3,185,994 | +0.06(+0.39%) |
Jul 31, 2009 | 15.51 | 15.66 | 15.23 | 15.37 | 2,695,659 | -0.12(-0.75%) |
Jul 30, 2009 | 15.37 | 15.76 | 15.29 | 15.49 | 2,752,029 | +0.09(+0.58%) |
Jul 29, 2009 | 15.17 | 15.41 | 15.15 | 15.40 | 2,388,111 | +0.14(+0.90%) |
Jul 28, 2009 | 15.07 | 15.47 | 15.07 | 15.26 | 2,384,736 | +0.07(+0.46%) |
Jul 27, 2009 | 15.19 | 15.36 | 15.04 | 15.19 | 2,466,231 | -0.12(-0.76%) |
Jul 24, 2009 | 15.37 | 15.53 | 15.10 | 15.31 | 2,037,153 | -0.06(-0.39%) |
Jul 23, 2009 | 15.06 | 15.62 | 15.02 | 15.37 | 4,010,397 | +0.27(+1.79%) |
Jul 22, 2009 | 15.12 | 15.32 | 15.01 | 15.10 | 2,796,678 | -0.09(-0.57%) |
Jul 21, 2009 | 15.02 | 15.20 | 14.84 | 15.19 | 4,022,466 | +0.18(+1.20%) |
Jul 20, 2009 | 14.83 | 15.03 | 14.68 | 15.01 | 3,263,529 | +0.29(+1.97%) |
Jul 17, 2009 | 14.87 | 14.87 | 14.62 | 14.72 | 2,036,256 | -0.08(-0.56%) |
Jul 16, 2009 | 14.66 | 14.86 | 14.55 | 14.80 | 2,771,493 | +0.11(+0.73%) |
Jul 15, 2009 | 14.71 | 14.87 | 14.60 | 14.69 | 4,702,026 | +0.12(+0.82%) |
Jul 14, 2009 | 14.60 | 14.63 | 14.33 | 14.57 | 3,693,621 | +0.05(+0.32%) |
Jul 13, 2009 | 14.48 | 14.58 | 14.15 | 14.53 | 3,706,227 | +0.21(+1.44%) |
Jul 10, 2009 | 14.56 | 14.73 | 14.27 | 14.32 | 3,495,483 | -0.24(-1.65%) |
Jul 09, 2009 | 14.70 | 14.85 | 14.47 | 14.56 | 3,360,195 | -0.05(-0.32%) |
Jul 08, 2009 | 14.04 | 14.63 | 14.00 | 14.61 | 7,684,941 | +1.08(+7.96%) |
Jul 07, 2009 | 13.74 | 13.75 | 13.53 | 13.53 | 3,147,996 | -0.18(-1.29%) |
Jul 06, 2009 | 13.69 | 13.92 | 13.55 | 13.71 | 3,371,496 | -0.09(-0.68%) |
Jul 02, 2009 | 14.00 | 14.07 | 13.75 | 13.80 | 3,226,617 | -0.34(-2.43%) |
Jul 01, 2009 | 14.15 | 14.28 | 14.11 | 14.14 | 3,108,906 | +0.11(+0.78%) |
Jun 30, 2009 | 14.22 | 14.43 | 13.99 | 14.03 | 3,247,008 | -0.21(-1.45%) |
Jun 29, 2009 | 14.29 | 14.36 | 14.10 | 14.24 | 2,231,037 | +0.02(+0.14%) |
Jun 26, 2009 | 14.03 | 14.31 | 13.92 | 14.22 | 4,191,660 | +0.20(+1.43%) |
Jun 25, 2009 | 14.08 | 14.13 | 13.78 | 14.02 | 3,067,080 | +0.25(+1.79%) |
Jun 24, 2009 | 13.80 | 14.06 | 13.70 | 13.77 | 3,766,296 | -0.00(-0.02%) |
Jun 23, 2009 | 13.91 | 14.16 | 13.74 | 13.78 | 3,163,059 | -0.17(-1.24%) |
Jun 22, 2009 | 13.86 | 14.11 | 13.82 | 13.95 | 3,135,447 | -0.11(-0.76%) |
Jun 19, 2009 | 14.03 | 14.17 | 13.91 | 14.06 | 3,534,579 | +0.15(+1.05%) |
Jun 18, 2009 | 14.11 | 14.11 | 13.85 | 13.91 | 2,283,744 | -0.13(-0.90%) |
Jun 17, 2009 | 13.87 | 14.23 | 13.77 | 14.04 | 3,949,071 | +0.14(+1.01%) |
Jun 16, 2009 | 14.13 | 14.18 | 13.73 | 13.90 | 4,683,012 | -0.23(-1.60%) |
Jun 15, 2009 | 14.39 | 14.42 | 14.05 | 14.12 | 4,538,691 | -0.31(-2.13%) |
Jun 12, 2009 | 14.45 | 14.57 | 14.19 | 14.43 | 3,515,133 | -0.06(-0.39%) |
Jun 11, 2009 | 14.77 | 14.82 | 14.47 | 14.49 | 4,983,318 | -0.24(-1.61%) |
Jun 10, 2009 | 14.81 | 14.85 | 14.54 | 14.72 | 4,536,066 | -0.05(-0.34%) |
Jun 09, 2009 | 14.90 | 14.90 | 14.49 | 14.77 | 5,265,648 | +0.01(+0.09%) |
Jun 08, 2009 | 14.85 | 14.91 | 14.66 | 14.76 | 4,229,481 | -0.03(-0.20%) |
Jun 05, 2009 | 14.82 | 14.94 | 14.61 | 14.79 | 4,142,928 | +0.03(+0.18%) |
Jun 04, 2009 | 15.05 | 15.08 | 14.52 | 14.76 | 4,458,000 | -0.36(-2.38%) |
Jun 03, 2009 | 15.34 | 15.41 | 15.03 | 15.12 | 4,013,943 | -0.29(-1.88%) |
Jun 02, 2009 | 15.08 | 15.47 | 14.95 | 15.41 | 7,156,701 | +0.32(+2.12%) |
Jun 01, 2009 | 14.93 | 15.27 | 14.84 | 15.09 | 5,517,153 | +0.17(+1.14%) |
May 29, 2009 | 14.97 | 15.00 | 14.63 | 14.92 | 5,109,570 | +0.02(+0.11%) |
May 28, 2009 | 15.08 | 15.33 | 14.72 | 14.91 | 6,543,453 | -0.19(-1.28%) |
May 27, 2009 | 14.84 | 15.58 | 14.70 | 15.10 | 13,414,956 | +0.30(+2.03%) |
May 26, 2009 | 14.39 | 14.83 | 14.14 | 14.80 | 7,303,740 | +0.58(+4.05%) |
May 22, 2009 | 14.20 | 14.37 | 14.00 | 14.22 | 3,745,266 | +0.07(+0.52%) |
May 21, 2009 | 14.00 | 14.27 | 13.92 | 14.15 | 5,126,163 | +0.13(+0.93%) |
May 20, 2009 | 14.47 | 14.67 | 13.86 | 14.02 | 6,594,282 | -0.22(-1.52%) |
May 19, 2009 | 13.95 | 14.39 | 13.92 | 14.24 | 4,448,292 | +0.18(+1.28%) |
May 18, 2009 | 14.33 | 14.34 | 13.72 | 14.06 | 5,967,675 | -0.01(-0.07%) |
May 15, 2009 | 13.95 | 14.22 | 13.87 | 14.07 | 2,595,078 | +0.06(+0.43%) |
May 14, 2009 | 14.02 | 14.22 | 13.90 | 14.01 | 3,069,228 | +0.05(+0.36%) |
May 13, 2009 | 14.02 | 14.08 | 13.85 | 13.96 | 2,755,977 | -0.17(-1.20%) |
May 12, 2009 | 14.51 | 14.51 | 14.03 | 14.13 | 3,568,914 | -0.20(-1.40%) |
May 11, 2009 | 13.77 | 14.51 | 13.70 | 14.33 | 4,802,931 | +0.21(+1.46%) |
May 08, 2009 | 14.62 | 14.62 | 13.89 | 14.12 | 5,257,566 | -0.33(-2.28%) |
May 07, 2009 | 14.73 | 14.86 | 14.35 | 14.45 | 8,237,373 | +0.19(+1.33%) |
May 06, 2009 | 14.44 | 14.65 | 14.02 | 14.26 | 4,840,791 | -0.15(-1.02%) |
May 05, 2009 | 14.31 | 14.52 | 14.18 | 14.41 | 4,647,537 | +0.01(+0.09%) |
May 04, 2009 | 14.42 | 14.55 | 13.86 | 14.39 | 5,298,894 | +0.55(+3.97%) |
May 01, 2009 | 14.31 | 14.31 | 13.72 | 13.84 | 4,210,971 | -0.27(-1.91%) |
Apr 30, 2009 | 14.48 | 14.51 | 14.10 | 14.11 | 6,068,826 | -0.23(-1.63%) |
Apr 29, 2009 | 14.77 | 14.89 | 14.30 | 14.35 | 4,072,392 | -0.29(-1.96%) |
Apr 28, 2009 | 14.42 | 15.03 | 14.33 | 14.63 | 5,262,177 | +0.27(+1.88%) |
Apr 27, 2009 | 14.18 | 14.63 | 14.01 | 14.36 | 3,127,320 | +0.17(+1.20%) |
Apr 24, 2009 | 14.33 | 14.52 | 14.12 | 14.19 | 4,692,705 | -0.11(-0.79%) |
Apr 23, 2009 | 14.46 | 14.56 | 14.17 | 14.31 | 4,872,807 | -0.19(-1.31%) |
Apr 22, 2009 | 14.21 | 14.91 | 14.14 | 14.50 | 4,121,841 | +0.15(+1.02%) |
Apr 21, 2009 | 14.48 | 14.54 | 14.07 | 14.35 | 5,559,138 | -0.08(-0.58%) |
Apr 20, 2009 | 14.17 | 14.49 | 14.08 | 14.43 | 5,534,796 | +0.21(+1.48%) |
Apr 17, 2009 | 14.56 | 14.58 | 14.19 | 14.22 | 6,086,988 | -0.30(-2.09%) |
Apr 16, 2009 | 14.27 | 14.62 | 14.19 | 14.53 | 3,916,260 | +0.31(+2.16%) |
Apr 15, 2009 | 14.49 | 14.49 | 13.92 | 14.22 | 7,224,456 | -0.13(-0.93%) |
Apr 14, 2009 | 14.53 | 14.58 | 14.28 | 14.35 | 3,758,256 | -0.27(-1.87%) |
Apr 13, 2009 | 14.69 | 14.81 | 14.52 | 14.63 | 4,955,856 | -0.07(-0.48%) |
Apr 09, 2009 | 14.88 | 14.88 | 14.36 | 14.70 | 4,806,279 | +0.14(+0.96%) |
Apr 08, 2009 | 14.67 | 14.90 | 14.43 | 14.56 | 8,771,325 | -0.11(-0.77%) |
Apr 07, 2009 | 14.30 | 14.80 | 14.23 | 14.67 | 9,678,822 | +0.53(+3.75%) |
Apr 06, 2009 | 13.98 | 14.35 | 13.97 | 14.14 | 7,325,379 | +0.06(+0.40%) |
Apr 03, 2009 | 13.88 | 14.21 | 13.83 | 14.08 | 9,435,225 | -0.33(-2.31%) |
Apr 02, 2009 | 14.69 | 15.01 | 14.32 | 14.42 | 9,023,034 | -0.10(-0.71%) |
Apr 01, 2009 | 14.73 | 14.77 | 14.38 | 14.52 | 13,388,049 | -0.33(-2.22%) |
Mar 31, 2009 | 15.01 | 15.11 | 14.67 | 14.85 | 6,996,774 | -0.12(-0.82%) |
Mar 30, 2009 | 14.46 | 15.00 | 14.31 | 14.97 | 8,647,467 | +0.40(+2.74%) |
Mar 26, 2009 | 14.09 | 14.65 | 14.07 | 14.57 | 6,326,832 | +0.49(+3.50%) |
Mar 25, 2009 | 13.60 | 14.11 | 13.53 | 14.08 | 7,148,109 | +0.61(+4.53%) |
Mar 24, 2009 | 13.37 | 13.87 | 13.37 | 13.47 | 8,793,375 | -0.32(-2.34%) |
Mar 23, 2009 | 13.63 | 13.89 | 13.42 | 13.79 | 8,096,739 | +0.16(+1.15%) |
Mar 20, 2009 | 13.77 | 13.87 | 13.50 | 13.64 | 5,309,838 | -0.24(-1.71%) |
Mar 19, 2009 | 13.92 | 14.04 | 13.66 | 13.87 | 6,425,559 | -0.01(-0.10%) |
Mar 18, 2009 | 13.79 | 14.15 | 13.62 | 13.89 | 6,247,572 | +0.03(+0.22%) |
Mar 17, 2009 | 13.32 | 13.88 | 13.26 | 13.86 | 5,538,507 | +0.49(+3.67%) |
Mar 16, 2009 | 13.67 | 13.85 | 13.32 | 13.37 | 7,333,887 | -0.37(-2.69%) |
Mar 13, 2009 | 13.69 | 13.85 | 13.59 | 13.74 | 6,407,601 | -0.02(-0.17%) |
Mar 12, 2009 | 13.60 | 13.85 | 13.38 | 13.76 | 6,910,350 | +0.13(+0.95%) |
Mar 11, 2009 | 13.75 | 13.95 | 13.49 | 13.63 | 9,795,486 | -0.12(-0.90%) |
Mar 10, 2009 | 13.47 | 14.10 | 13.38 | 13.75 | 12,343,506 | +0.42(+3.15%) |
Mar 09, 2009 | 13.04 | 13.44 | 12.91 | 13.33 | 8,933,553 | +0.14(+1.06%) |
Mar 06, 2009 | 13.40 | 13.46 | 12.85 | 13.19 | 9,381,768 | -0.17(-1.30%) |
Mar 05, 2009 | 13.14 | 13.64 | 13.03 | 13.37 | 14,656,662 | +0.36(+2.77%) |
Mar 04, 2009 | 12.88 | 13.29 | 12.69 | 13.01 | 10,124,868 | -0.07(-0.54%) |
Mar 02, 2009 | 12.92 | 13.20 | 12.87 | 13.08 | 12,246,981 | +0.14(+1.06%) |
Feb 27, 2009 | 12.32 | 13.18 | 12.20 | 12.94 | 15,597,132 | +0.59(+4.75%) |
Feb 26, 2009 | 12.57 | 12.73 | 12.33 | 12.35 | 13,189,596 | +0.26(+2.15%) |
Feb 25, 2009 | 12.13 | 12.40 | 11.84 | 12.09 | 14,531,607 | +0.07(+0.61%) |
Feb 24, 2009 | 11.62 | 12.04 | 11.61 | 12.02 | 9,798,126 | +0.42(+3.65%) |
Feb 23, 2009 | 11.77 | 11.87 | 11.57 | 11.60 | 7,836,201 | -0.13(-1.11%) |
Feb 20, 2009 | 11.48 | 11.88 | 11.48 | 11.73 | 11,429,673 | +0.27(+2.36%) |
Feb 19, 2009 | 11.32 | 11.50 | 11.26 | 11.46 | 6,038,310 | +0.14(+1.27%) |
Feb 18, 2009 | 11.55 | 11.66 | 11.18 | 11.31 | 7,986,456 | -0.08(-0.70%) |
Feb 17, 2009 | 11.01 | 11.56 | 10.98 | 11.39 | 8,996,931 | +0.17(+1.48%) |
Feb 13, 2009 | 11.45 | 11.55 | 11.18 | 11.23 | 7,778,679 | -0.34(-2.91%) |
Feb 12, 2009 | 11.25 | 11.56 | 11.05 | 11.56 | 6,632,646 | +0.14(+1.20%) |
Feb 11, 2009 | 11.69 | 11.75 | 11.24 | 11.43 | 7,309,920 | -0.25(-2.17%) |
Feb 10, 2009 | 11.82 | 12.11 | 11.59 | 11.68 | 8,586,822 | -0.12(-1.02%) |
Feb 09, 2009 | 11.79 | 11.96 | 11.68 | 11.80 | 9,025,848 | +0.00(+0.03%) |
Feb 06, 2009 | 12.01 | 12.21 | 11.63 | 11.80 | 11,876,805 | +0.12(+1.03%) |
Feb 05, 2009 | 12.75 | 12.75 | 11.39 | 11.68 | 37,379,688 | -2.24(-16.10%) |
Feb 04, 2009 | 14.31 | 14.37 | 13.74 | 13.92 | 12,307,518 | -0.73(-4.98%) |
Feb 03, 2009 | 14.31 | 14.77 | 14.14 | 14.65 | 6,516,369 | +0.38(+2.66%) |