Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.18 | 15.92 | 15.92 | 15.92 | 29,895,282 | -0.20(-1.21%) |
Dec 30, 2009 | 15.99 | 16.18 | 15.95 | 16.11 | 13,812,540 | +0.12(+0.76%) |
Dec 29, 2009 | 15.95 | 16.06 | 15.88 | 15.99 | 11,792,432 | +0.08(+0.49%) |
Dec 28, 2009 | 15.88 | 15.98 | 15.78 | 15.92 | 11,832,436 | +0.10(+0.60%) |
Dec 24, 2009 | 15.82 | 15.85 | 15.73 | 15.82 | 5,474,393 | -0.00(-0.02%) |
Dec 23, 2009 | 15.92 | 15.96 | 15.80 | 15.82 | 14,423,868 | -0.08(-0.53%) |
Dec 22, 2009 | 15.93 | 16.10 | 15.86 | 15.91 | 15,962,023 | +0.03(+0.19%) |
Dec 21, 2009 | 15.83 | 16.04 | 15.82 | 15.88 | 21,389,104 | +0.12(+0.77%) |
Dec 18, 2009 | 16.01 | 16.03 | 15.68 | 15.76 | 42,579,468 | -0.14(-0.86%) |
Dec 17, 2009 | 15.84 | 15.98 | 15.72 | 15.89 | 29,764,568 | -0.01(-0.07%) |
Dec 16, 2009 | 16.70 | 16.73 | 15.80 | 15.90 | 63,330,768 | -0.77(-4.59%) |
Dec 15, 2009 | 16.89 | 17.03 | 16.49 | 16.67 | 39,949,384 | -0.61(-3.51%) |
Dec 14, 2009 | 17.28 | 17.36 | 17.09 | 17.28 | 13,983,579 | +0.20(+1.16%) |
Dec 11, 2009 | 16.98 | 17.19 | 16.98 | 17.08 | 10,575,996 | +0.05(+0.28%) |
Dec 10, 2009 | 16.94 | 17.18 | 16.91 | 17.03 | 20,527,864 | +0.11(+0.63%) |
Dec 09, 2009 | 16.98 | 16.99 | 16.70 | 16.92 | 12,726,378 | -0.04(-0.26%) |
Dec 08, 2009 | 16.98 | 17.10 | 16.89 | 16.97 | 14,988,186 | -0.18(-1.07%) |
Dec 07, 2009 | 17.11 | 17.26 | 17.08 | 17.15 | 10,869,330 | +0.01(+0.06%) |
Dec 04, 2009 | 17.14 | 17.30 | 17.05 | 17.14 | 13,080,708 | +0.12(+0.71%) |
Dec 03, 2009 | 17.07 | 17.29 | 16.99 | 17.02 | 20,109,704 | -0.10(-0.60%) |
Dec 02, 2009 | 17.09 | 17.22 | 17.04 | 17.12 | 15,621,476 | +0.05(+0.30%) |
Dec 01, 2009 | 16.85 | 17.15 | 16.79 | 17.07 | 25,323,544 | +0.11(+0.63%) |
Nov 30, 2009 | 17.09 | 17.13 | 16.90 | 16.96 | 19,766,316 | -0.17(-0.97%) |
Nov 27, 2009 | 16.92 | 17.25 | 16.84 | 17.13 | 6,120,142 | -0.15(-0.89%) |
Nov 25, 2009 | 17.31 | 17.34 | 17.19 | 17.28 | 7,169,790 | +0.01(+0.04%) |
Nov 24, 2009 | 17.34 | 17.43 | 17.13 | 17.28 | 11,850,405 | -0.02(-0.11%) |
Nov 23, 2009 | 17.27 | 17.34 | 17.12 | 17.30 | 13,177,509 | +0.23(+1.34%) |
Nov 20, 2009 | 17.03 | 17.16 | 16.94 | 17.07 | 13,416,855 | -0.05(-0.28%) |
Nov 19, 2009 | 17.02 | 17.17 | 16.89 | 17.12 | 14,782,011 | -0.10(-0.56%) |
Nov 18, 2009 | 17.39 | 17.40 | 17.05 | 17.21 | 17,511,264 | -0.26(-1.49%) |
Nov 17, 2009 | 17.40 | 17.48 | 17.30 | 17.47 | 10,149,835 | +0.02(+0.13%) |
Nov 16, 2009 | 17.39 | 17.49 | 17.27 | 17.45 | 18,542,504 | +0.14(+0.81%) |
Nov 13, 2009 | 17.27 | 17.39 | 17.17 | 17.31 | 14,125,515 | +0.06(+0.36%) |
Nov 12, 2009 | 17.41 | 17.45 | 17.20 | 17.25 | 14,339,961 | -0.10(-0.55%) |
Nov 11, 2009 | 17.37 | 17.46 | 17.20 | 17.34 | 16,679,425 | +0.12(+0.70%) |
Nov 10, 2009 | 17.00 | 17.34 | 16.96 | 17.22 | 21,153,114 | +0.08(+0.49%) |
Nov 09, 2009 | 17.08 | 17.14 | 16.88 | 17.14 | 26,398,924 | +0.12(+0.69%) |
Nov 06, 2009 | 16.74 | 17.15 | 16.70 | 17.02 | 23,519,146 | +0.28(+1.67%) |
Nov 05, 2009 | 16.21 | 16.77 | 16.17 | 16.74 | 37,178,232 | +0.60(+3.71%) |
Nov 04, 2009 | 16.23 | 16.30 | 16.03 | 16.14 | 20,122,514 | +0.03(+0.16%) |
Nov 03, 2009 | 15.61 | 16.20 | 15.61 | 16.11 | 30,037,592 | +0.42(+2.65%) |
Nov 02, 2009 | 15.81 | 15.88 | 15.60 | 15.70 | 20,307,520 | +0.04(+0.28%) |
Oct 30, 2009 | 15.79 | 15.93 | 15.63 | 15.65 | 34,664,132 | -0.14(-0.91%) |
Oct 29, 2009 | 15.69 | 15.82 | 15.57 | 15.80 | 20,951,952 | +0.13(+0.85%) |
Oct 28, 2009 | 15.85 | 16.00 | 15.63 | 15.67 | 21,346,796 | -0.20(-1.25%) |
Oct 27, 2009 | 15.98 | 16.19 | 15.78 | 15.86 | 19,265,478 | -0.11(-0.71%) |
Oct 26, 2009 | 16.20 | 16.28 | 15.78 | 15.98 | 24,889,938 | -0.15(-0.91%) |
Oct 23, 2009 | 16.19 | 16.41 | 16.09 | 16.13 | 40,172,952 | -0.28(-1.73%) |
Oct 22, 2009 | 16.41 | 16.59 | 16.36 | 16.41 | 41,702,272 | -0.27(-1.61%) |
Oct 21, 2009 | 16.66 | 16.69 | 16.11 | 16.68 | 64,663,904 | -0.29(-1.71%) |
Oct 20, 2009 | 16.97 | 17.17 | 16.85 | 16.97 | 23,635,350 | -0.25(-1.47%) |
Oct 19, 2009 | 17.03 | 17.30 | 16.95 | 17.22 | 20,386,936 | +0.24(+1.39%) |
Oct 16, 2009 | 17.10 | 17.11 | 16.90 | 16.99 | 15,763,600 | -0.17(-0.99%) |
Oct 15, 2009 | 16.94 | 17.18 | 16.94 | 17.16 | 26,599,198 | +0.21(+1.26%) |
Oct 14, 2009 | 16.84 | 17.02 | 16.73 | 16.94 | 17,405,180 | +0.18(+1.05%) |
Oct 13, 2009 | 16.64 | 16.78 | 16.61 | 16.77 | 16,698,171 | +0.14(+0.86%) |
Oct 12, 2009 | 16.78 | 16.80 | 16.57 | 16.62 | 13,642,502 | -0.04(-0.27%) |
Oct 09, 2009 | 16.65 | 16.69 | 16.56 | 16.67 | 12,716,101 | +0.03(+0.18%) |
Oct 08, 2009 | 16.73 | 16.75 | 16.57 | 16.64 | 14,608,083 | -0.03(-0.20%) |
Oct 07, 2009 | 16.76 | 16.83 | 16.58 | 16.67 | 13,404,643 | -0.15(-0.90%) |
Oct 06, 2009 | 16.60 | 16.85 | 16.42 | 16.82 | 18,776,804 | +0.26(+1.60%) |
Oct 05, 2009 | 16.52 | 16.67 | 16.36 | 16.56 | 19,719,792 | +0.18(+1.10%) |
Oct 02, 2009 | 16.67 | 16.74 | 16.36 | 16.38 | 27,961,974 | -0.29(-1.74%) |
Oct 01, 2009 | 17.05 | 17.11 | 16.67 | 16.67 | 21,841,414 | -0.44(-2.58%) |
Sep 30, 2009 | 17.13 | 17.17 | 16.89 | 17.11 | 17,879,204 | +0.01(+0.04%) |
Sep 29, 2009 | 17.30 | 17.33 | 16.98 | 17.10 | 14,613,666 | -0.22(-1.27%) |
Sep 28, 2009 | 16.95 | 17.47 | 16.92 | 17.32 | 15,716,808 | +0.32(+1.90%) |
Sep 25, 2009 | 16.88 | 17.20 | 16.83 | 17.00 | 17,667,730 | +0.07(+0.43%) |
Sep 24, 2009 | 16.84 | 17.05 | 16.74 | 16.92 | 15,524,865 | +0.04(+0.26%) |
Sep 23, 2009 | 17.02 | 17.11 | 16.83 | 16.88 | 14,809,222 | -0.09(-0.54%) |
Sep 22, 2009 | 17.06 | 17.17 | 16.92 | 16.97 | 18,494,720 | -0.18(-1.07%) |
Sep 21, 2009 | 16.87 | 17.20 | 16.86 | 17.16 | 14,360,257 | +0.32(+1.90%) |
Sep 18, 2009 | 17.00 | 17.01 | 16.67 | 16.84 | 24,630,934 | -0.03(-0.15%) |
Sep 17, 2009 | 17.07 | 17.13 | 16.73 | 16.86 | 23,964,908 | -0.18(-1.04%) |
Sep 16, 2009 | 17.05 | 17.15 | 16.89 | 17.04 | 15,159,423 | +0.08(+0.50%) |
Sep 15, 2009 | 17.12 | 17.25 | 16.95 | 16.95 | 17,521,322 | -0.17(-0.97%) |
Sep 14, 2009 | 16.93 | 17.19 | 16.89 | 17.12 | 14,867,029 | +0.16(+0.93%) |
Sep 11, 2009 | 17.09 | 17.14 | 16.83 | 16.96 | 20,127,768 | -0.09(-0.52%) |
Sep 10, 2009 | 17.59 | 17.60 | 16.94 | 17.05 | 26,405,486 | -0.32(-1.84%) |
Sep 09, 2009 | 17.23 | 17.49 | 17.19 | 17.37 | 21,044,024 | +0.14(+0.81%) |
Sep 08, 2009 | 17.07 | 17.25 | 16.91 | 17.23 | 17,833,272 | +0.26(+1.52%) |
Sep 04, 2009 | 16.71 | 17.03 | 16.71 | 16.97 | 12,836,375 | +0.25(+1.47%) |
Sep 03, 2009 | 16.81 | 16.83 | 16.56 | 16.73 | 13,165,712 | +0.06(+0.38%) |
Sep 02, 2009 | 16.63 | 16.83 | 16.53 | 16.66 | 17,438,720 | +0.06(+0.38%) |
Sep 01, 2009 | 16.51 | 16.94 | 16.44 | 16.60 | 20,438,832 | +0.02(+0.13%) |
Aug 31, 2009 | 16.55 | 16.70 | 16.45 | 16.58 | 17,488,598 | -0.07(-0.42%) |
Aug 28, 2009 | 16.93 | 17.02 | 16.50 | 16.65 | 16,157,845 | -0.21(-1.24%) |
Aug 27, 2009 | 16.93 | 16.98 | 16.65 | 16.86 | 15,189,401 | -0.15(-0.89%) |
Aug 26, 2009 | 17.01 | 17.13 | 16.95 | 17.01 | 13,615,715 | -0.01(-0.04%) |
Aug 25, 2009 | 16.86 | 17.21 | 16.82 | 17.02 | 15,754,383 | +0.09(+0.54%) |
Aug 24, 2009 | 16.98 | 16.99 | 16.76 | 16.92 | 16,214,608 | -0.03(-0.20%) |
Aug 21, 2009 | 17.07 | 17.24 | 16.91 | 16.96 | 21,733,314 | +0.04(+0.26%) |
Aug 20, 2009 | 16.71 | 17.04 | 16.60 | 16.91 | 25,942,904 | +0.27(+1.65%) |
Aug 19, 2009 | 16.20 | 16.67 | 16.12 | 16.64 | 18,627,364 | +0.33(+2.04%) |
Aug 18, 2009 | 16.42 | 16.43 | 16.20 | 16.31 | 16,648,249 | +0.03(+0.18%) |
Aug 17, 2009 | 16.24 | 16.48 | 16.22 | 16.28 | 18,222,216 | -0.26(-1.58%) |
Aug 14, 2009 | 16.56 | 16.57 | 16.23 | 16.54 | 20,985,698 | -0.09(-0.53%) |
Aug 13, 2009 | 16.92 | 16.92 | 16.55 | 16.63 | 17,002,454 | -0.24(-1.44%) |
Aug 12, 2009 | 16.88 | 17.11 | 16.76 | 16.87 | 21,226,852 | +0.07(+0.44%) |
Aug 11, 2009 | 16.78 | 17.01 | 16.64 | 16.80 | 16,940,286 | -0.13(-0.76%) |
Aug 10, 2009 | 16.90 | 17.02 | 16.75 | 16.92 | 16,655,873 | +0.09(+0.52%) |
Aug 07, 2009 | 17.05 | 17.11 | 16.78 | 16.84 | 21,591,720 | +0.11(+0.68%) |
Aug 06, 2009 | 17.25 | 17.32 | 16.71 | 16.72 | 27,955,802 | -0.51(-2.97%) |
Aug 05, 2009 | 17.59 | 17.63 | 17.17 | 17.23 | 24,979,326 | -0.36(-2.07%) |
Aug 04, 2009 | 17.99 | 18.07 | 17.43 | 17.60 | 24,437,638 | -0.53(-2.94%) |
Aug 03, 2009 | 18.09 | 18.23 | 17.89 | 18.13 | 13,395,418 | +0.13(+0.71%) |
Jul 31, 2009 | 18.36 | 18.36 | 17.98 | 18.00 | 13,107,967 | -0.24(-1.31%) |
Jul 30, 2009 | 18.33 | 18.40 | 18.17 | 18.24 | 19,628,218 | -0.08(-0.46%) |
Jul 29, 2009 | 18.17 | 18.38 | 18.17 | 18.33 | 14,693,822 | +0.03(+0.16%) |
Jul 28, 2009 | 18.03 | 18.33 | 17.95 | 18.30 | 21,058,556 | +0.29(+1.59%) |
Jul 27, 2009 | 17.91 | 18.03 | 17.80 | 18.01 | 15,442,060 | +0.19(+1.07%) |
Jul 24, 2009 | 17.68 | 17.87 | 17.55 | 17.82 | 17,213,196 | +0.03(+0.19%) |
Jul 23, 2009 | 17.57 | 18.00 | 17.51 | 17.78 | 30,877,792 | +0.18(+1.00%) |
Jul 22, 2009 | 17.07 | 17.66 | 17.07 | 17.61 | 34,512,784 | -0.25(-1.42%) |
Jul 21, 2009 | 17.62 | 17.88 | 17.52 | 17.86 | 25,537,004 | +0.21(+1.21%) |
Jul 20, 2009 | 17.60 | 17.71 | 17.36 | 17.65 | 20,087,084 | +0.05(+0.29%) |
Jul 17, 2009 | 17.66 | 17.84 | 17.53 | 17.60 | 33,625,512 | +0.35(+2.05%) |
Jul 16, 2009 | 16.89 | 17.37 | 16.85 | 17.24 | 24,430,354 | +0.39(+2.29%) |
Jul 15, 2009 | 16.70 | 16.94 | 16.52 | 16.86 | 22,595,672 | +0.33(+2.03%) |
Jul 14, 2009 | 16.68 | 16.79 | 16.46 | 16.52 | 16,061,530 | -0.14(-0.84%) |
Jul 13, 2009 | 16.41 | 16.67 | 16.24 | 16.66 | 18,063,374 | +0.31(+1.91%) |
Jul 10, 2009 | 16.42 | 16.55 | 16.32 | 16.35 | 16,310,297 | -0.10(-0.60%) |
Jul 09, 2009 | 16.51 | 16.54 | 16.34 | 16.45 | 16,474,005 | -0.08(-0.47%) |
Jul 08, 2009 | 16.83 | 16.86 | 16.47 | 16.53 | 23,175,566 | -0.10(-0.60%) |
Jul 07, 2009 | 16.80 | 16.85 | 16.62 | 16.63 | 19,547,400 | -0.21(-1.22%) |
Jul 06, 2009 | 16.92 | 17.02 | 16.65 | 16.83 | 18,620,806 | -0.06(-0.33%) |
Jul 02, 2009 | 17.11 | 17.18 | 16.89 | 16.89 | 18,756,072 | -0.34(-1.99%) |
Jul 01, 2009 | 17.24 | 17.51 | 17.20 | 17.23 | 16,695,034 | -0.00(-0.02%) |
Jun 30, 2009 | 17.34 | 17.48 | 17.16 | 17.23 | 23,370,504 | -0.20(-1.12%) |
Jun 29, 2009 | 17.46 | 17.53 | 17.12 | 17.43 | 13,204,350 | -0.06(-0.32%) |
Jun 26, 2009 | 17.32 | 17.56 | 17.32 | 17.48 | 19,569,928 | -0.13(-0.75%) |
Jun 25, 2009 | 17.36 | 17.65 | 16.90 | 17.62 | 23,775,422 | +0.50(+2.90%) |
Jun 24, 2009 | 17.14 | 17.25 | 16.91 | 17.12 | 19,861,676 | -0.05(-0.28%) |
Jun 23, 2009 | 17.06 | 17.32 | 17.00 | 17.17 | 18,986,726 | +0.13(+0.73%) |
Jun 22, 2009 | 17.13 | 17.19 | 16.87 | 17.04 | 19,733,662 | -0.26(-1.49%) |
Jun 19, 2009 | 17.29 | 17.59 | 17.16 | 17.30 | 29,426,022 | +0.19(+1.12%) |
Jun 18, 2009 | 16.84 | 17.27 | 16.68 | 17.11 | 25,006,916 | +0.36(+2.13%) |
Jun 17, 2009 | 16.32 | 16.92 | 16.25 | 16.75 | 25,636,042 | +0.50(+3.10%) |
Jun 16, 2009 | 16.21 | 16.45 | 16.16 | 16.25 | 18,572,460 | +0.08(+0.52%) |
Jun 15, 2009 | 16.56 | 16.56 | 16.08 | 16.16 | 20,535,468 | -0.37(-2.25%) |
Jun 12, 2009 | 16.19 | 16.64 | 16.16 | 16.53 | 26,614,710 | +0.28(+1.70%) |
Jun 11, 2009 | 16.20 | 16.51 | 16.19 | 16.26 | 22,939,122 | -0.03(-0.20%) |
Jun 10, 2009 | 16.32 | 16.49 | 16.02 | 16.29 | 19,917,244 | -0.11(-0.67%) |
Jun 09, 2009 | 16.34 | 16.48 | 16.28 | 16.40 | 16,393,431 | +0.03(+0.20%) |
Jun 08, 2009 | 16.29 | 16.59 | 16.21 | 16.37 | 15,575,573 | -0.03(-0.20%) |
Jun 05, 2009 | 16.59 | 16.70 | 16.29 | 16.40 | 18,081,728 | -0.13(-0.76%) |
Jun 04, 2009 | 16.44 | 16.74 | 16.44 | 16.53 | 20,127,982 | +0.07(+0.42%) |
Jun 03, 2009 | 15.86 | 16.61 | 15.77 | 16.46 | 32,417,596 | +0.60(+3.81%) |
Jun 02, 2009 | 15.60 | 15.98 | 15.56 | 15.85 | 21,725,998 | +0.12(+0.75%) |
Jun 01, 2009 | 15.88 | 16.06 | 15.60 | 15.74 | 20,099,240 | -0.12(-0.77%) |
May 29, 2009 | 15.45 | 15.89 | 15.24 | 15.86 | 25,206,160 | +0.40(+2.57%) |
May 28, 2009 | 15.28 | 15.63 | 15.21 | 15.46 | 19,961,428 | +0.21(+1.40%) |
May 27, 2009 | 15.71 | 15.72 | 15.20 | 15.25 | 23,175,796 | -0.38(-2.43%) |
May 26, 2009 | 15.45 | 15.80 | 15.26 | 15.63 | 21,410,062 | +0.05(+0.33%) |
May 22, 2009 | 15.65 | 15.80 | 15.52 | 15.57 | 14,821,551 | -0.08(-0.54%) |
May 21, 2009 | 15.67 | 15.85 | 15.54 | 15.66 | 26,765,840 | +0.09(+0.57%) |
May 20, 2009 | 15.82 | 15.89 | 15.48 | 15.57 | 24,532,932 | -0.14(-0.87%) |
May 19, 2009 | 15.88 | 15.89 | 15.49 | 15.71 | 27,198,066 | -0.25(-1.55%) |
May 18, 2009 | 16.06 | 16.08 | 15.82 | 15.95 | 23,509,750 | -0.14(-0.89%) |
May 15, 2009 | 16.20 | 16.25 | 15.95 | 16.10 | 18,191,038 | -0.17(-1.02%) |
May 14, 2009 | 16.28 | 16.63 | 16.19 | 16.26 | 16,840,432 | -0.07(-0.45%) |
May 13, 2009 | 16.21 | 16.56 | 16.19 | 16.34 | 17,512,078 | -0.05(-0.31%) |
May 12, 2009 | 16.51 | 16.58 | 16.23 | 16.39 | 17,861,018 | -0.04(-0.25%) |
May 11, 2009 | 16.18 | 16.53 | 16.08 | 16.43 | 20,124,088 | +0.24(+1.45%) |
May 08, 2009 | 16.43 | 16.64 | 16.07 | 16.19 | 33,879,356 | -0.52(-3.13%) |
May 07, 2009 | 16.27 | 16.79 | 16.16 | 16.71 | 33,823,072 | +0.52(+3.18%) |
May 06, 2009 | 16.40 | 16.42 | 15.98 | 16.20 | 22,951,906 | -0.18(-1.10%) |
May 05, 2009 | 16.55 | 16.55 | 16.26 | 16.38 | 18,289,290 | -0.14(-0.85%) |
May 04, 2009 | 16.43 | 16.72 | 16.35 | 16.52 | 18,790,080 | +0.03(+0.20%) |
May 01, 2009 | 16.91 | 16.91 | 16.36 | 16.49 | 15,819,314 | -0.36(-2.16%) |
Apr 30, 2009 | 17.43 | 17.47 | 16.59 | 16.85 | 32,208,082 | -0.43(-2.47%) |
Apr 29, 2009 | 17.66 | 17.73 | 17.18 | 17.28 | 18,840,090 | -0.24(-1.34%) |
Apr 28, 2009 | 17.63 | 17.74 | 17.48 | 17.51 | 20,350,126 | +0.03(+0.15%) |
Apr 27, 2009 | 17.54 | 17.62 | 17.18 | 17.49 | 33,552,992 | +0.64(+3.78%) |
Apr 24, 2009 | 16.83 | 16.97 | 16.71 | 16.85 | 17,113,772 | -0.04(-0.22%) |
Apr 23, 2009 | 16.96 | 17.09 | 16.53 | 16.89 | 24,525,366 | -0.12(-0.69%) |
Apr 22, 2009 | 17.01 | 17.56 | 16.91 | 17.00 | 39,736,512 | +0.92(+5.69%) |
Apr 21, 2009 | 16.09 | 16.33 | 16.02 | 16.09 | 19,328,550 | -0.01(-0.09%) |
Apr 20, 2009 | 16.25 | 16.60 | 16.00 | 16.10 | 21,174,328 | -0.34(-2.06%) |
Apr 17, 2009 | 16.48 | 16.65 | 16.13 | 16.44 | 28,376,080 | -0.06(-0.36%) |
Apr 16, 2009 | 16.38 | 16.69 | 16.18 | 16.50 | 30,113,862 | +0.11(+0.70%) |
Apr 15, 2009 | 16.94 | 17.02 | 16.06 | 16.39 | 39,354,808 | -0.78(-4.52%) |
Apr 14, 2009 | 17.38 | 17.59 | 16.93 | 17.16 | 23,018,536 | -0.32(-1.85%) |
Apr 13, 2009 | 17.44 | 17.74 | 17.42 | 17.49 | 12,889,926 | -0.04(-0.21%) |
Apr 09, 2009 | 17.51 | 17.74 | 17.28 | 17.52 | 17,696,182 | +0.09(+0.51%) |
Apr 08, 2009 | 17.48 | 17.65 | 17.17 | 17.44 | 16,440,690 | -0.01(-0.08%) |
Apr 07, 2009 | 17.54 | 17.75 | 17.31 | 17.45 | 22,475,780 | -0.35(-1.94%) |
Apr 06, 2009 | 17.24 | 17.83 | 17.16 | 17.80 | 31,380,876 | +0.51(+2.96%) |
Apr 03, 2009 | 17.77 | 17.79 | 16.93 | 17.28 | 41,092,184 | +0.84(+5.10%) |
Apr 02, 2009 | 16.92 | 16.96 | 16.32 | 16.45 | 29,571,582 | -0.18(-1.06%) |
Apr 01, 2009 | 16.59 | 16.74 | 16.31 | 16.62 | 36,404,156 | -0.42(-2.46%) |
Mar 31, 2009 | 16.83 | 17.25 | 16.73 | 17.04 | 26,779,898 | +0.26(+1.53%) |
Mar 30, 2009 | 16.16 | 16.79 | 16.05 | 16.78 | 31,365,994 | +0.62(+3.82%) |
Mar 26, 2009 | 16.27 | 16.42 | 15.88 | 16.17 | 27,321,324 | +0.02(+0.14%) |
Mar 25, 2009 | 16.20 | 16.61 | 15.90 | 16.14 | 27,277,880 | -0.25(-1.53%) |
Mar 24, 2009 | 16.81 | 16.86 | 16.18 | 16.39 | 30,925,904 | -0.41(-2.45%) |
Mar 23, 2009 | 16.73 | 16.96 | 16.41 | 16.81 | 25,448,192 | +0.50(+3.09%) |
Mar 20, 2009 | 16.57 | 16.70 | 16.19 | 16.30 | 36,646,964 | +0.00(+0.02%) |
Mar 19, 2009 | 16.79 | 16.79 | 16.12 | 16.30 | 20,916,208 | -0.31(-1.86%) |
Mar 18, 2009 | 16.96 | 16.99 | 16.39 | 16.61 | 25,687,378 | -0.35(-2.08%) |
Mar 17, 2009 | 16.44 | 17.00 | 16.28 | 16.96 | 23,586,834 | +0.70(+4.32%) |
Mar 16, 2009 | 16.72 | 16.85 | 16.10 | 16.26 | 25,959,264 | -0.46(-2.73%) |
Mar 13, 2009 | 16.40 | 16.73 | 16.28 | 16.71 | 27,721,348 | +0.37(+2.25%) |
Mar 12, 2009 | 15.12 | 16.42 | 14.94 | 16.35 | 53,529,044 | +0.14(+0.89%) |
Mar 11, 2009 | 16.41 | 16.65 | 16.12 | 16.20 | 30,318,452 | -0.17(-1.06%) |
Mar 10, 2009 | 16.26 | 16.38 | 16.06 | 16.38 | 29,461,042 | +0.29(+1.83%) |
Mar 09, 2009 | 16.18 | 16.45 | 16.04 | 16.08 | 22,317,706 | -0.11(-0.68%) |
Mar 06, 2009 | 16.17 | 16.41 | 15.99 | 16.19 | 33,043,086 | +0.08(+0.53%) |
Mar 05, 2009 | 16.45 | 16.67 | 16.08 | 16.11 | 31,419,752 | -0.59(-3.50%) |
Mar 04, 2009 | 16.67 | 16.92 | 16.41 | 16.69 | 23,660,518 | +0.40(+2.48%) |
Mar 02, 2009 | 16.20 | 16.52 | 16.06 | 16.29 | 41,995,132 | -0.19(-1.18%) |
Feb 27, 2009 | 16.92 | 17.32 | 16.48 | 16.48 | 43,512,760 | -0.84(-4.82%) |
Feb 26, 2009 | 18.22 | 18.37 | 17.29 | 17.32 | 33,537,798 | -0.91(-4.99%) |
Feb 25, 2009 | 18.33 | 18.65 | 18.11 | 18.23 | 22,317,906 | -0.29(-1.59%) |
Feb 24, 2009 | 18.01 | 18.61 | 17.94 | 18.52 | 25,635,674 | +0.51(+2.84%) |
Feb 23, 2009 | 18.44 | 18.58 | 18.01 | 18.01 | 22,604,860 | -0.39(-2.10%) |
Feb 20, 2009 | 18.08 | 18.48 | 17.84 | 18.40 | 30,750,876 | +0.35(+1.96%) |
Feb 19, 2009 | 18.34 | 18.45 | 18.04 | 18.04 | 16,951,382 | -0.20(-1.11%) |
Feb 18, 2009 | 18.01 | 18.34 | 17.80 | 18.24 | 22,666,724 | +0.32(+1.79%) |
Feb 17, 2009 | 18.22 | 18.24 | 17.85 | 17.92 | 22,087,894 | -0.56(-3.04%) |
Feb 13, 2009 | 18.59 | 18.76 | 18.36 | 18.49 | 15,066,741 | -0.09(-0.50%) |
Feb 12, 2009 | 18.17 | 18.58 | 18.06 | 18.58 | 19,087,162 | +0.20(+1.08%) |
Feb 11, 2009 | 18.58 | 18.58 | 18.09 | 18.38 | 19,806,714 | +0.07(+0.38%) |
Feb 10, 2009 | 18.93 | 19.08 | 18.10 | 18.31 | 31,329,866 | -0.64(-3.38%) |
Feb 09, 2009 | 19.20 | 19.24 | 18.73 | 18.95 | 18,958,512 | -0.35(-1.79%) |
Feb 06, 2009 | 19.16 | 19.51 | 19.09 | 19.30 | 28,063,028 | +0.08(+0.42%) |
Feb 05, 2009 | 18.93 | 19.30 | 18.59 | 19.22 | 24,880,974 | +0.10(+0.52%) |
Feb 04, 2009 | 19.54 | 19.60 | 18.98 | 19.12 | 24,242,102 | -0.31(-1.59%) |
Feb 03, 2009 | 19.15 | 19.54 | 18.83 | 19.43 | 22,548,016 | +0.34(+1.79%) |
Feb 02, 2009 | 18.60 | 19.14 | 18.50 | 19.08 | 22,390,308 | +0.40(+2.17%) |
Jan 30, 2009 | 18.65 | 19.06 | 18.62 | 18.68 | 23,957,902 | +0.05(+0.26%) |
Jan 29, 2009 | 18.44 | 18.86 | 18.33 | 18.63 | 22,049,526 | +0.04(+0.20%) |
Jan 28, 2009 | 18.18 | 18.90 | 18.10 | 18.59 | 41,460,824 | +0.85(+4.79%) |
Jan 27, 2009 | 18.03 | 18.03 | 17.59 | 17.74 | 20,772,074 | -0.06(-0.33%) |
Jan 26, 2009 | 17.95 | 18.17 | 17.62 | 17.80 | 20,863,250 | +0.05(+0.29%) |
Jan 23, 2009 | 17.74 | 17.92 | 17.59 | 17.75 | 17,626,482 | -0.17(-0.92%) |
Jan 22, 2009 | 17.69 | 18.09 | 17.66 | 17.92 | 20,120,752 | -0.26(-1.42%) |
Jan 21, 2009 | 17.64 | 18.24 | 17.50 | 18.17 | 28,520,748 | +0.81(+4.66%) |
Jan 20, 2009 | 17.70 | 18.05 | 17.37 | 17.37 | 24,654,056 | -0.40(-2.24%) |
Jan 16, 2009 | 17.67 | 17.90 | 17.49 | 17.76 | 23,313,664 | +0.09(+0.52%) |
Jan 15, 2009 | 17.44 | 17.85 | 17.38 | 17.67 | 22,871,326 | +0.15(+0.86%) |
Jan 14, 2009 | 17.57 | 17.81 | 17.44 | 17.52 | 20,778,858 | -0.29(-1.63%) |
Jan 13, 2009 | 17.58 | 18.17 | 17.53 | 17.81 | 22,101,170 | +0.28(+1.59%) |
Jan 12, 2009 | 17.57 | 17.76 | 17.25 | 17.53 | 17,386,066 | -0.04(-0.25%) |
Jan 09, 2009 | 18.06 | 18.06 | 17.42 | 17.58 | 18,663,356 | -0.40(-2.25%) |
Jan 08, 2009 | 17.91 | 17.98 | 17.52 | 17.98 | 20,415,648 | +0.06(+0.31%) |
Jan 07, 2009 | 18.02 | 18.40 | 17.71 | 17.92 | 21,152,682 | -0.33(-1.83%) |
Jan 06, 2009 | 18.84 | 18.86 | 18.03 | 18.26 | 23,990,318 | -0.50(-2.69%) |
Jan 05, 2009 | 19.04 | 19.12 | 18.55 | 18.76 | 21,290,304 | -0.43(-2.26%) |