Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.06 | 21.70 | 21.70 | 21.70 | 2,831,779 | -0.35(-1.60%) |
Dec 30, 2009 | 21.77 | 22.09 | 21.75 | 22.05 | 2,576,437 | +0.14(+0.66%) |
Dec 29, 2009 | 21.99 | 22.03 | 21.77 | 21.91 | 3,442,220 | -0.01(-0.07%) |
Dec 28, 2009 | 21.83 | 21.92 | 21.71 | 21.92 | 2,960,097 | +0.09(+0.40%) |
Dec 24, 2009 | 21.79 | 21.98 | 21.76 | 21.83 | 1,543,612 | +0.09(+0.40%) |
Dec 23, 2009 | 21.36 | 21.78 | 21.27 | 21.75 | 4,681,271 | +0.36(+1.69%) |
Dec 22, 2009 | 21.17 | 21.52 | 21.13 | 21.39 | 4,232,870 | +0.17(+0.82%) |
Dec 21, 2009 | 20.91 | 21.32 | 20.91 | 21.21 | 5,687,414 | +0.40(+1.91%) |
Dec 18, 2009 | 20.49 | 20.84 | 20.49 | 20.82 | 9,221,701 | +0.37(+1.80%) |
Dec 17, 2009 | 20.54 | 20.69 | 20.38 | 20.45 | 5,817,467 | -0.33(-1.56%) |
Dec 16, 2009 | 20.61 | 20.81 | 20.54 | 20.77 | 5,411,682 | +0.25(+1.23%) |
Dec 15, 2009 | 20.55 | 20.66 | 20.42 | 20.52 | 4,297,635 | -0.16(-0.77%) |
Dec 14, 2009 | 20.71 | 20.74 | 20.59 | 20.68 | 6,371,192 | +0.00(+0.00%) |
Dec 11, 2009 | 20.29 | 20.68 | 20.20 | 20.68 | 7,177,122 | +0.53(+2.62%) |
Dec 10, 2009 | 20.20 | 20.20 | 20.04 | 20.15 | 5,841,015 | +0.12(+0.58%) |
Dec 09, 2009 | 20.02 | 20.08 | 19.88 | 20.04 | 6,739,732 | +0.01(+0.04%) |
Dec 08, 2009 | 20.29 | 20.36 | 20.02 | 20.03 | 7,264,816 | -0.40(-1.94%) |
Dec 07, 2009 | 20.58 | 20.76 | 20.40 | 20.43 | 4,202,353 | -0.23(-1.12%) |
Dec 04, 2009 | 20.63 | 20.73 | 20.16 | 20.66 | 7,105,961 | +0.31(+1.53%) |
Dec 03, 2009 | 20.68 | 20.79 | 20.31 | 20.35 | 4,705,220 | -0.22(-1.09%) |
Dec 02, 2009 | 20.63 | 20.82 | 20.52 | 20.57 | 4,118,088 | -0.03(-0.14%) |
Dec 01, 2009 | 20.78 | 20.78 | 20.51 | 20.60 | 5,349,142 | +0.08(+0.39%) |
Nov 30, 2009 | 20.45 | 20.56 | 20.16 | 20.52 | 7,900,356 | +0.10(+0.50%) |
Nov 27, 2009 | 20.53 | 20.69 | 20.27 | 20.42 | 3,039,731 | -0.60(-2.85%) |
Nov 25, 2009 | 20.95 | 21.12 | 20.80 | 21.02 | 6,349,324 | -0.01(-0.07%) |
Nov 24, 2009 | 21.13 | 21.21 | 20.92 | 21.03 | 5,152,228 | -0.18(-0.85%) |
Nov 23, 2009 | 21.31 | 21.34 | 21.02 | 21.21 | 5,521,859 | +0.18(+0.86%) |
Nov 20, 2009 | 20.63 | 21.14 | 20.58 | 21.03 | 6,696,150 | +0.18(+0.87%) |
Nov 19, 2009 | 20.97 | 21.08 | 20.60 | 20.85 | 4,875,302 | -0.25(-1.16%) |
Nov 18, 2009 | 21.10 | 21.12 | 20.87 | 21.10 | 4,582,133 | +0.01(+0.03%) |
Nov 17, 2009 | 21.19 | 21.26 | 20.92 | 21.09 | 3,845,280 | -0.12(-0.58%) |
Nov 16, 2009 | 21.02 | 21.39 | 20.98 | 21.21 | 6,509,076 | +0.33(+1.59%) |
Nov 13, 2009 | 20.87 | 20.99 | 20.64 | 20.88 | 5,960,315 | +0.04(+0.17%) |
Nov 12, 2009 | 21.18 | 21.20 | 20.79 | 20.84 | 6,026,703 | -0.36(-1.70%) |
Nov 11, 2009 | 21.33 | 21.38 | 21.08 | 21.21 | 6,882,473 | +0.06(+0.27%) |
Nov 10, 2009 | 21.26 | 21.33 | 20.93 | 21.15 | 7,280,572 | -0.17(-0.78%) |
Nov 09, 2009 | 20.93 | 21.32 | 20.83 | 21.31 | 8,475,264 | +0.42(+2.00%) |
Nov 06, 2009 | 20.66 | 21.04 | 20.64 | 20.90 | 4,829,770 | +0.54(+2.66%) |
Nov 05, 2009 | 21.07 | 21.17 | 19.98 | 20.35 | 14,828,056 | -1.04(-4.86%) |
Nov 04, 2009 | 21.71 | 21.94 | 21.32 | 21.39 | 6,778,024 | -0.09(-0.40%) |
Nov 03, 2009 | 21.29 | 21.55 | 21.07 | 21.48 | 4,866,807 | +0.07(+0.34%) |
Nov 02, 2009 | 21.47 | 21.85 | 20.95 | 21.41 | 5,227,534 | +0.05(+0.24%) |
Oct 30, 2009 | 22.12 | 22.12 | 21.18 | 21.36 | 8,157,602 | -0.85(-3.84%) |
Oct 29, 2009 | 21.43 | 22.22 | 21.32 | 22.21 | 6,877,617 | +1.05(+4.98%) |
Oct 28, 2009 | 21.45 | 21.81 | 21.14 | 21.16 | 5,273,740 | -0.42(-1.94%) |
Oct 27, 2009 | 21.93 | 22.14 | 21.52 | 21.57 | 6,313,666 | -0.34(-1.55%) |
Oct 26, 2009 | 22.71 | 22.87 | 21.79 | 21.91 | 9,725,838 | -0.84(-3.68%) |
Oct 23, 2009 | 22.81 | 22.86 | 22.62 | 22.75 | 8,231,523 | -0.51(-2.20%) |
Oct 22, 2009 | 22.35 | 23.28 | 22.30 | 23.26 | 6,336,874 | +0.94(+4.21%) |
Oct 21, 2009 | 22.66 | 23.03 | 22.31 | 22.33 | 5,325,908 | -0.49(-2.15%) |
Oct 20, 2009 | 22.63 | 22.83 | 22.59 | 22.82 | 4,695,567 | -0.31(-1.34%) |
Oct 19, 2009 | 22.91 | 23.20 | 22.84 | 23.13 | 4,698,547 | +0.25(+1.11%) |
Oct 16, 2009 | 22.85 | 23.00 | 22.49 | 22.87 | 7,958,297 | -0.35(-1.49%) |
Oct 15, 2009 | 22.79 | 23.22 | 22.66 | 23.22 | 6,155,770 | +0.22(+0.94%) |
Oct 14, 2009 | 22.74 | 23.05 | 22.46 | 23.00 | 9,649,537 | +0.60(+2.68%) |
Oct 13, 2009 | 22.79 | 22.79 | 22.16 | 22.40 | 7,467,564 | -0.46(-2.02%) |
Oct 12, 2009 | 22.91 | 23.17 | 22.72 | 22.87 | 5,027,002 | -0.19(-0.81%) |
Oct 09, 2009 | 22.75 | 23.06 | 22.62 | 23.05 | 4,109,350 | +0.32(+1.40%) |
Oct 08, 2009 | 22.82 | 22.99 | 22.64 | 22.74 | 5,065,486 | +0.07(+0.32%) |
Oct 07, 2009 | 22.40 | 22.66 | 22.22 | 22.66 | 4,131,075 | +0.14(+0.61%) |
Oct 06, 2009 | 22.60 | 22.75 | 22.21 | 22.53 | 6,736,438 | +0.04(+0.19%) |
Oct 05, 2009 | 22.43 | 22.51 | 22.09 | 22.48 | 5,653,045 | +0.27(+1.20%) |
Oct 02, 2009 | 21.65 | 22.57 | 21.52 | 22.22 | 7,129,458 | +0.26(+1.18%) |
Oct 01, 2009 | 22.17 | 22.69 | 21.94 | 21.96 | 10,890,486 | -0.16(-0.72%) |
Sep 30, 2009 | 22.47 | 22.72 | 22.03 | 22.12 | 8,891,238 | -0.23(-1.03%) |
Sep 29, 2009 | 22.45 | 22.92 | 22.25 | 22.35 | 6,518,782 | +0.13(+0.59%) |
Sep 28, 2009 | 21.77 | 22.35 | 21.34 | 22.22 | 7,791,661 | +1.18(+5.59%) |
Sep 25, 2009 | 20.96 | 21.43 | 20.93 | 21.04 | 4,167,412 | -0.01(-0.07%) |
Sep 24, 2009 | 21.45 | 21.83 | 21.00 | 21.05 | 6,507,976 | -0.44(-2.05%) |
Sep 23, 2009 | 21.79 | 22.19 | 21.49 | 21.49 | 4,603,351 | -0.33(-1.52%) |
Sep 22, 2009 | 22.11 | 22.13 | 21.68 | 21.83 | 4,789,398 | -0.05(-0.23%) |
Sep 21, 2009 | 21.93 | 22.08 | 21.74 | 21.88 | 4,350,919 | -0.25(-1.14%) |
Sep 18, 2009 | 22.24 | 22.35 | 22.04 | 22.13 | 8,806,585 | +0.22(+1.02%) |
Sep 17, 2009 | 21.52 | 22.03 | 21.38 | 21.91 | 9,933,382 | +1.04(+4.98%) |
Sep 16, 2009 | 20.92 | 21.56 | 20.65 | 20.87 | 7,088,326 | +0.01(+0.03%) |
Sep 15, 2009 | 20.93 | 21.18 | 20.80 | 20.86 | 6,632,954 | -0.08(-0.38%) |
Sep 14, 2009 | 20.69 | 20.96 | 20.44 | 20.94 | 4,109,634 | +0.05(+0.24%) |
Sep 11, 2009 | 20.62 | 21.04 | 20.43 | 20.89 | 6,539,953 | -0.22(-1.06%) |
Sep 10, 2009 | 20.70 | 21.18 | 20.43 | 21.11 | 4,968,759 | +0.33(+1.56%) |
Sep 09, 2009 | 20.81 | 20.89 | 20.56 | 20.79 | 6,018,118 | -0.04(-0.17%) |
Sep 08, 2009 | 21.05 | 21.05 | 20.45 | 20.82 | 5,717,117 | -0.01(-0.07%) |
Sep 04, 2009 | 20.66 | 20.84 | 20.25 | 20.84 | 3,592,563 | +0.27(+1.30%) |
Sep 03, 2009 | 20.39 | 20.57 | 20.11 | 20.57 | 4,497,214 | +0.30(+1.50%) |
Sep 02, 2009 | 20.23 | 20.48 | 20.04 | 20.27 | 4,310,010 | -0.09(-0.43%) |
Sep 01, 2009 | 21.10 | 21.46 | 20.31 | 20.35 | 9,772,947 | -0.87(-4.12%) |
Aug 31, 2009 | 20.87 | 21.25 | 20.80 | 21.23 | 4,478,872 | +0.09(+0.44%) |
Aug 28, 2009 | 21.19 | 21.21 | 20.83 | 21.13 | 4,652,803 | +0.06(+0.27%) |
Aug 27, 2009 | 20.82 | 21.10 | 20.53 | 21.08 | 5,451,514 | +0.05(+0.24%) |
Aug 26, 2009 | 20.92 | 21.09 | 20.51 | 21.03 | 4,672,383 | +0.11(+0.52%) |
Aug 25, 2009 | 20.89 | 21.39 | 20.87 | 20.92 | 4,425,824 | +0.20(+0.98%) |
Aug 24, 2009 | 20.82 | 21.25 | 20.64 | 20.71 | 4,584,765 | +0.04(+0.17%) |
Aug 21, 2009 | 20.38 | 20.78 | 20.12 | 20.68 | 5,504,800 | +0.68(+3.39%) |
Aug 20, 2009 | 19.83 | 20.20 | 19.65 | 20.00 | 4,201,993 | +0.12(+0.62%) |
Aug 19, 2009 | 19.68 | 19.93 | 19.39 | 19.88 | 3,724,663 | +0.01(+0.07%) |
Aug 18, 2009 | 19.92 | 19.95 | 19.54 | 19.86 | 5,240,672 | -0.40(-1.96%) |
Aug 17, 2009 | 20.18 | 20.45 | 19.79 | 20.26 | 6,078,378 | -0.36(-1.75%) |
Aug 14, 2009 | 20.84 | 20.92 | 20.37 | 20.62 | 5,126,590 | -0.27(-1.31%) |
Aug 13, 2009 | 20.77 | 21.09 | 20.37 | 20.90 | 8,094,204 | +0.37(+1.79%) |
Aug 12, 2009 | 19.88 | 20.82 | 19.73 | 20.53 | 10,638,406 | +1.21(+6.28%) |
Aug 11, 2009 | 19.63 | 19.73 | 19.26 | 19.31 | 6,611,430 | -0.38(-1.91%) |
Aug 10, 2009 | 19.98 | 20.08 | 19.41 | 19.69 | 4,369,992 | -0.38(-1.91%) |
Aug 07, 2009 | 19.83 | 20.20 | 19.63 | 20.07 | 8,395,186 | +0.38(+1.91%) |
Aug 06, 2009 | 19.89 | 20.32 | 19.46 | 19.70 | 11,818,625 | -0.69(-3.40%) |
Aug 05, 2009 | 20.45 | 20.49 | 19.92 | 20.39 | 7,328,153 | +0.04(+0.21%) |
Aug 04, 2009 | 19.71 | 20.43 | 19.66 | 20.35 | 6,050,596 | +0.59(+2.96%) |
Aug 03, 2009 | 19.77 | 19.86 | 19.50 | 19.76 | 4,653,108 | +0.32(+1.67%) |
Jul 31, 2009 | 19.04 | 19.54 | 18.96 | 19.44 | 5,352,570 | +0.38(+2.01%) |
Jul 30, 2009 | 18.96 | 19.37 | 18.84 | 19.05 | 4,840,939 | +0.22(+1.15%) |
Jul 29, 2009 | 18.91 | 19.13 | 18.77 | 18.84 | 3,762,067 | -0.17(-0.87%) |
Jul 28, 2009 | 19.19 | 19.26 | 18.78 | 19.00 | 4,672,826 | -0.27(-1.42%) |
Jul 27, 2009 | 19.15 | 19.39 | 19.10 | 19.28 | 4,709,579 | +0.21(+1.10%) |
Jul 24, 2009 | 18.58 | 19.17 | 18.49 | 19.07 | 4,170,739 | +0.32(+1.73%) |
Jul 23, 2009 | 18.06 | 18.86 | 18.06 | 18.74 | 6,380,766 | +0.64(+3.51%) |
Jul 22, 2009 | 17.59 | 18.22 | 17.48 | 18.11 | 4,764,395 | +0.28(+1.58%) |
Jul 21, 2009 | 17.58 | 17.95 | 17.57 | 17.83 | 5,748,937 | +0.32(+1.82%) |
Jul 20, 2009 | 17.62 | 17.64 | 17.39 | 17.51 | 4,681,521 | +0.00(+0.00%) |
Jul 17, 2009 | 17.67 | 17.75 | 17.41 | 17.51 | 5,868,828 | -0.19(-1.06%) |
Jul 16, 2009 | 17.88 | 17.98 | 17.50 | 17.70 | 6,112,190 | -0.26(-1.45%) |
Jul 15, 2009 | 17.48 | 18.09 | 17.48 | 17.96 | 9,029,301 | +0.63(+3.63%) |
Jul 14, 2009 | 17.70 | 17.74 | 17.26 | 17.33 | 6,522,776 | -0.48(-2.72%) |
Jul 13, 2009 | 17.39 | 17.84 | 17.25 | 17.81 | 9,863,364 | +1.14(+6.85%) |
Jul 10, 2009 | 16.76 | 16.99 | 16.48 | 16.67 | 5,428,219 | -0.20(-1.20%) |
Jul 09, 2009 | 17.11 | 17.26 | 16.79 | 16.87 | 5,244,236 | -0.04(-0.26%) |
Jul 08, 2009 | 17.23 | 17.39 | 16.63 | 16.92 | 9,959,532 | -0.31(-1.80%) |
Jul 07, 2009 | 17.85 | 17.85 | 17.22 | 17.23 | 6,195,285 | -0.61(-3.44%) |
Jul 06, 2009 | 17.41 | 17.85 | 17.35 | 17.84 | 7,526,300 | +0.47(+2.70%) |
Jul 02, 2009 | 17.96 | 17.96 | 17.35 | 17.37 | 7,444,330 | -0.74(-4.07%) |
Jul 01, 2009 | 17.68 | 18.21 | 17.45 | 18.11 | 8,079,430 | +0.48(+2.75%) |
Jun 30, 2009 | 17.75 | 17.75 | 17.31 | 17.62 | 4,540,885 | -0.14(-0.81%) |
Jun 29, 2009 | 17.36 | 17.81 | 17.24 | 17.77 | 4,718,387 | +0.32(+1.82%) |
Jun 26, 2009 | 17.38 | 17.62 | 17.26 | 17.45 | 5,481,338 | -0.07(-0.41%) |
Jun 25, 2009 | 17.05 | 17.53 | 16.98 | 17.52 | 6,331,685 | +0.32(+1.85%) |
Jun 24, 2009 | 17.08 | 17.36 | 17.01 | 17.20 | 5,718,899 | +0.25(+1.45%) |
Jun 23, 2009 | 16.79 | 17.08 | 16.69 | 16.96 | 5,795,589 | +0.25(+1.51%) |
Jun 22, 2009 | 17.13 | 17.30 | 16.70 | 16.71 | 7,020,455 | -0.68(-3.91%) |
Jun 19, 2009 | 17.31 | 17.70 | 17.26 | 17.39 | 6,562,172 | +0.17(+0.97%) |
Jun 18, 2009 | 16.87 | 17.59 | 16.76 | 17.22 | 10,546,841 | +0.42(+2.49%) |
Jun 17, 2009 | 17.08 | 17.16 | 16.76 | 16.80 | 7,991,936 | -0.28(-1.65%) |
Jun 16, 2009 | 17.59 | 17.78 | 17.07 | 17.08 | 8,140,231 | -0.51(-2.87%) |
Jun 15, 2009 | 17.74 | 17.90 | 17.57 | 17.59 | 6,350,568 | -0.36(-2.01%) |
Jun 12, 2009 | 17.96 | 18.06 | 17.77 | 17.95 | 5,419,427 | -0.01(-0.08%) |
Jun 11, 2009 | 17.99 | 18.31 | 17.93 | 17.96 | 6,881,291 | -0.06(-0.32%) |
Jun 10, 2009 | 18.18 | 18.46 | 17.92 | 18.02 | 6,966,447 | -0.37(-2.00%) |
Jun 09, 2009 | 18.45 | 18.53 | 18.07 | 18.39 | 6,921,378 | +0.06(+0.32%) |
Jun 08, 2009 | 18.38 | 18.45 | 18.24 | 18.33 | 8,555,797 | +0.24(+1.32%) |
Jun 05, 2009 | 18.79 | 19.03 | 18.07 | 18.09 | 9,111,286 | -0.54(-2.91%) |
Jun 04, 2009 | 18.61 | 18.85 | 18.43 | 18.63 | 8,944,149 | +0.06(+0.35%) |
Jun 03, 2009 | 18.87 | 18.92 | 18.38 | 18.57 | 5,614,458 | -0.47(-2.47%) |
Jun 02, 2009 | 18.91 | 19.36 | 18.81 | 19.04 | 8,076,467 | +0.16(+0.84%) |
Jun 01, 2009 | 18.68 | 19.07 | 18.45 | 18.88 | 8,681,331 | +0.30(+1.59%) |
May 29, 2009 | 18.48 | 18.62 | 18.07 | 18.58 | 7,908,461 | +0.10(+0.55%) |
May 28, 2009 | 18.11 | 18.52 | 17.97 | 18.48 | 8,646,390 | +0.53(+2.94%) |
May 27, 2009 | 19.00 | 19.13 | 17.89 | 17.96 | 9,963,623 | -1.10(-5.76%) |
May 26, 2009 | 18.90 | 19.08 | 18.61 | 19.05 | 10,208,110 | +0.08(+0.42%) |
May 22, 2009 | 19.05 | 19.34 | 18.66 | 18.97 | 6,589,405 | +0.01(+0.04%) |
May 21, 2009 | 18.28 | 19.05 | 18.24 | 18.97 | 7,856,585 | +0.35(+1.86%) |
May 20, 2009 | 19.47 | 19.61 | 18.48 | 18.62 | 9,025,103 | -0.52(-2.72%) |
May 19, 2009 | 18.55 | 19.99 | 18.49 | 19.14 | 14,374,713 | +0.47(+2.51%) |
May 18, 2009 | 17.91 | 18.78 | 17.44 | 18.67 | 10,751,213 | +1.12(+6.38%) |
May 15, 2009 | 18.53 | 18.53 | 17.41 | 17.55 | 9,548,466 | -0.69(-3.76%) |
May 14, 2009 | 17.35 | 18.40 | 17.25 | 18.24 | 9,074,499 | +0.74(+4.21%) |
May 13, 2009 | 17.95 | 18.27 | 17.37 | 17.50 | 10,663,806 | -0.74(-4.04%) |
May 12, 2009 | 17.85 | 18.56 | 17.41 | 18.24 | 11,557,136 | +0.40(+2.27%) |
May 11, 2009 | 18.19 | 18.79 | 17.69 | 17.83 | 15,087,270 | -1.03(-5.47%) |
May 08, 2009 | 18.76 | 19.44 | 17.41 | 18.87 | 25,669,020 | -0.81(-4.11%) |
May 07, 2009 | 18.82 | 20.75 | 18.82 | 19.67 | 37,097,440 | +1.04(+5.58%) |
May 06, 2009 | 17.15 | 18.83 | 16.76 | 18.63 | 17,563,826 | +1.83(+10.87%) |
May 05, 2009 | 16.74 | 17.39 | 16.50 | 16.81 | 8,103,760 | -0.10(-0.60%) |
May 04, 2009 | 16.89 | 17.03 | 16.19 | 16.91 | 15,790,461 | +0.22(+1.34%) |
May 01, 2009 | 16.51 | 17.00 | 16.35 | 16.68 | 6,446,973 | -0.17(-0.99%) |
Apr 30, 2009 | 16.76 | 17.26 | 16.42 | 16.85 | 10,950,205 | +0.30(+1.79%) |
Apr 29, 2009 | 16.12 | 16.58 | 15.98 | 16.55 | 9,457,006 | +0.49(+3.06%) |
Apr 28, 2009 | 15.71 | 16.65 | 15.50 | 16.06 | 6,111,143 | +0.01(+0.04%) |
Apr 27, 2009 | 15.75 | 16.45 | 15.68 | 16.06 | 6,300,022 | -0.06(-0.36%) |
Apr 24, 2009 | 16.21 | 16.47 | 15.64 | 16.11 | 10,719,154 | +0.00(+0.00%) |
Apr 23, 2009 | 15.80 | 16.24 | 15.39 | 16.11 | 8,102,338 | +0.47(+3.00%) |
Apr 22, 2009 | 16.27 | 16.55 | 15.60 | 15.64 | 10,915,187 | -1.14(-6.80%) |
Apr 21, 2009 | 14.90 | 16.81 | 14.90 | 16.79 | 12,324,870 | +1.47(+9.57%) |
Apr 20, 2009 | 16.41 | 16.59 | 15.30 | 15.32 | 12,418,459 | -1.60(-9.44%) |
Apr 17, 2009 | 17.27 | 17.36 | 15.97 | 16.92 | 15,411,059 | -0.42(-2.42%) |
Apr 16, 2009 | 17.70 | 17.88 | 16.79 | 17.33 | 9,533,675 | -0.27(-1.56%) |
Apr 15, 2009 | 16.37 | 17.70 | 16.06 | 17.61 | 10,578,294 | +1.05(+6.37%) |
Apr 14, 2009 | 16.86 | 17.63 | 16.47 | 16.55 | 15,439,548 | -0.93(-5.33%) |
Apr 13, 2009 | 16.20 | 17.83 | 16.14 | 17.49 | 12,852,152 | +0.85(+5.12%) |
Apr 09, 2009 | 15.82 | 16.71 | 15.37 | 16.63 | 14,286,468 | +1.13(+7.32%) |
Apr 08, 2009 | 15.10 | 15.82 | 15.10 | 15.50 | 9,552,041 | +0.87(+5.92%) |
Apr 07, 2009 | 14.49 | 15.09 | 14.38 | 14.63 | 6,340,194 | -0.20(-1.36%) |
Apr 06, 2009 | 15.09 | 15.19 | 14.60 | 14.84 | 7,320,786 | -0.52(-3.39%) |
Apr 03, 2009 | 15.15 | 15.38 | 14.74 | 15.36 | 7,928,372 | +0.16(+1.05%) |
Apr 02, 2009 | 14.98 | 15.29 | 14.80 | 15.20 | 13,255,896 | +0.71(+4.89%) |
Apr 01, 2009 | 13.61 | 14.56 | 13.36 | 14.49 | 8,624,024 | +0.66(+4.75%) |
Mar 31, 2009 | 13.54 | 14.02 | 13.18 | 13.83 | 14,136,466 | +0.45(+3.35%) |
Mar 30, 2009 | 14.17 | 14.25 | 13.31 | 13.38 | 14,302,199 | -1.34(-9.08%) |
Mar 26, 2009 | 14.68 | 14.86 | 14.04 | 14.72 | 11,459,863 | +0.27(+1.90%) |
Mar 25, 2009 | 14.37 | 14.99 | 13.60 | 14.45 | 12,219,424 | +0.04(+0.30%) |
Mar 24, 2009 | 14.81 | 15.45 | 14.14 | 14.40 | 11,696,396 | -0.91(-5.94%) |
Mar 23, 2009 | 13.97 | 15.35 | 13.97 | 15.31 | 13,614,855 | +1.89(+14.04%) |
Mar 20, 2009 | 13.66 | 13.99 | 13.36 | 13.43 | 11,817,426 | -0.73(-5.13%) |
Mar 19, 2009 | 14.39 | 14.63 | 13.46 | 14.15 | 13,976,341 | -0.04(-0.26%) |
Mar 18, 2009 | 12.84 | 14.24 | 12.44 | 14.19 | 15,548,106 | +1.23(+9.51%) |
Mar 17, 2009 | 12.01 | 12.99 | 11.82 | 12.96 | 8,699,392 | +0.91(+7.55%) |
Mar 16, 2009 | 12.33 | 13.07 | 11.99 | 12.05 | 10,270,286 | -0.10(-0.83%) |
Mar 13, 2009 | 12.12 | 12.28 | 11.43 | 12.15 | 0 | +0.14(+1.14%) |
Mar 12, 2009 | 11.09 | 12.12 | 10.65 | 12.01 | 11,538,209 | +0.87(+7.78%) |
Mar 11, 2009 | 11.27 | 11.56 | 10.71 | 11.14 | 10,641,478 | -0.09(-0.84%) |
Mar 10, 2009 | 10.60 | 11.30 | 10.10 | 11.24 | 13,653,733 | +1.04(+10.20%) |
Mar 09, 2009 | 10.32 | 10.65 | 9.946 | 10.20 | 10,044,656 | -0.31(-2.96%) |
Mar 06, 2009 | 10.49 | 10.65 | 10.00 | 10.51 | 0 | +0.14(+1.39%) |
Mar 05, 2009 | 11.33 | 11.40 | 10.11 | 10.36 | 13,412,826 | -1.31(-11.20%) |
Mar 04, 2009 | 11.35 | 12.09 | 10.86 | 11.67 | 10,016,291 | -0.09(-0.80%) |
Mar 02, 2009 | 11.98 | 12.44 | 11.74 | 11.77 | 13,951,465 | -0.39(-3.21%) |
Feb 27, 2009 | 13.06 | 13.06 | 12.05 | 12.16 | 0 | -1.18(-8.88%) |
Feb 26, 2009 | 13.22 | 13.62 | 12.84 | 13.34 | 14,267,212 | +0.65(+5.12%) |
Feb 25, 2009 | 13.08 | 13.15 | 12.15 | 12.69 | 13,813,733 | -0.77(-5.74%) |
Feb 24, 2009 | 12.11 | 13.54 | 11.95 | 13.46 | 13,227,203 | +1.19(+9.71%) |
Feb 23, 2009 | 13.57 | 13.72 | 12.26 | 12.27 | 10,587,926 | -1.05(-7.86%) |
Feb 20, 2009 | 12.86 | 13.59 | 12.47 | 13.32 | 0 | +0.26(+1.99%) |
Feb 19, 2009 | 14.36 | 14.47 | 12.96 | 13.06 | 11,231,496 | -1.20(-8.41%) |
Feb 18, 2009 | 14.18 | 14.44 | 13.64 | 14.26 | 10,818,457 | +0.43(+3.13%) |
Feb 17, 2009 | 14.52 | 14.91 | 13.81 | 13.82 | 12,900,286 | -1.51(-9.84%) |
Feb 13, 2009 | 15.45 | 15.94 | 15.28 | 15.33 | 0 | -0.22(-1.39%) |
Feb 12, 2009 | 14.90 | 15.65 | 14.79 | 15.55 | 9,911,284 | -0.17(-1.10%) |
Feb 11, 2009 | 14.99 | 15.82 | 14.90 | 15.72 | 9,006,365 | +0.89(+5.99%) |
Feb 10, 2009 | 15.95 | 16.12 | 14.75 | 14.84 | 14,328,541 | -1.29(-7.97%) |
Feb 09, 2009 | 16.51 | 16.70 | 15.91 | 16.12 | 7,444,319 | -0.27(-1.67%) |
Feb 06, 2009 | 15.91 | 16.58 | 15.38 | 16.40 | 0 | +0.81(+5.19%) |
Feb 05, 2009 | 15.44 | 16.14 | 15.20 | 15.59 | 10,473,341 | -0.02(-0.14%) |
Feb 04, 2009 | 15.88 | 16.25 | 15.41 | 15.61 | 8,498,822 | -0.20(-1.23%) |
Feb 03, 2009 | 14.99 | 16.08 | 14.93 | 15.80 | 9,627,469 | +0.71(+4.69%) |
Feb 02, 2009 | 15.27 | 15.70 | 14.73 | 15.10 | 12,874,543 | -0.56(-3.55%) |
Jan 30, 2009 | 16.08 | 16.77 | 15.26 | 15.65 | 0 | -1.32(-7.79%) |
Jan 29, 2009 | 17.15 | 18.02 | 16.61 | 16.97 | 21,960,456 | -4.43(-20.72%) |
Jan 28, 2009 | 20.85 | 21.61 | 20.03 | 21.41 | 9,856,231 | +1.75(+8.89%) |
Jan 27, 2009 | 19.02 | 19.69 | 18.68 | 19.66 | 6,747,848 | +0.92(+4.89%) |
Jan 26, 2009 | 19.13 | 19.83 | 18.32 | 18.74 | 7,245,811 | -0.49(-2.55%) |
Jan 23, 2009 | 18.20 | 19.40 | 17.92 | 19.23 | 7,868,542 | +0.15(+0.79%) |
Jan 22, 2009 | 19.72 | 20.01 | 18.60 | 19.08 | 9,909,960 | -1.24(-6.11%) |
Jan 21, 2009 | 19.78 | 20.48 | 18.82 | 20.32 | 10,112,571 | +1.52(+8.11%) |
Jan 20, 2009 | 19.99 | 20.99 | 18.76 | 18.80 | 12,615,226 | -1.98(-9.52%) |
Jan 16, 2009 | 20.89 | 21.41 | 20.27 | 20.78 | 0 | +0.40(+1.95%) |
Jan 15, 2009 | 20.35 | 21.10 | 19.15 | 20.38 | 11,168,191 | +0.06(+0.28%) |
Jan 14, 2009 | 20.71 | 21.02 | 20.12 | 20.32 | 9,407,513 | -1.07(-5.00%) |
Jan 13, 2009 | 21.21 | 21.70 | 20.87 | 21.39 | 8,714,639 | -0.14(-0.64%) |
Jan 12, 2009 | 21.82 | 22.15 | 21.28 | 21.53 | 7,732,574 | -0.18(-0.83%) |
Jan 09, 2009 | 22.36 | 22.53 | 21.60 | 21.71 | 4,681,085 | -0.61(-2.72%) |
Jan 08, 2009 | 21.65 | 22.49 | 21.44 | 22.32 | 5,162,117 | +0.59(+2.69%) |
Jan 07, 2009 | 22.62 | 22.87 | 21.59 | 21.73 | 7,036,870 | -1.34(-5.79%) |
Jan 06, 2009 | 23.06 | 23.56 | 22.72 | 23.07 | 7,302,921 | -0.46(-1.93%) |
Jan 05, 2009 | 23.80 | 24.01 | 22.83 | 23.52 | 7,420,164 | -0.50(-2.07%) |
Jan 02, 2009 | 23.66 | 24.20 | 22.67 | 24.02 | 0 | +0.36(+1.53%) |