Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.52 | 19.63 | 19.08 | 19.36 | 23,627,162 | -0.18(-0.91%) |
Nov 27, 2009 | 19.22 | 19.67 | 19.18 | 19.54 | 10,625,109 | -0.17(-0.86%) |
Nov 25, 2009 | 19.51 | 19.73 | 19.30 | 19.71 | 16,186,433 | +0.21(+1.05%) |
Nov 24, 2009 | 19.46 | 19.58 | 19.37 | 19.50 | 16,543,461 | +0.04(+0.18%) |
Nov 23, 2009 | 19.37 | 19.53 | 19.27 | 19.46 | 25,758,562 | +0.23(+1.21%) |
Nov 20, 2009 | 19.09 | 19.29 | 18.92 | 19.23 | 24,878,352 | +0.05(+0.26%) |
Nov 19, 2009 | 19.25 | 19.27 | 18.96 | 19.18 | 15,974,448 | -0.13(-0.66%) |
Nov 18, 2009 | 19.00 | 19.32 | 19.00 | 19.31 | 25,205,952 | +0.21(+1.11%) |
Nov 17, 2009 | 19.17 | 19.32 | 18.64 | 19.10 | 43,878,988 | -0.47(-2.39%) |
Nov 16, 2009 | 19.55 | 19.78 | 19.39 | 19.56 | 26,545,748 | +0.22(+1.13%) |
Nov 13, 2009 | 19.17 | 19.49 | 19.02 | 19.34 | 20,048,262 | -0.06(-0.31%) |
Nov 12, 2009 | 19.34 | 19.66 | 19.22 | 19.40 | 26,448,492 | +0.08(+0.42%) |
Nov 11, 2009 | 19.21 | 19.42 | 19.14 | 19.32 | 26,452,916 | +0.35(+1.83%) |
Nov 10, 2009 | 18.97 | 19.10 | 18.75 | 18.98 | 20,989,788 | +0.01(+0.04%) |
Nov 09, 2009 | 18.62 | 19.01 | 18.54 | 18.97 | 18,841,402 | +0.52(+2.80%) |
Nov 06, 2009 | 18.30 | 18.60 | 18.25 | 18.45 | 21,295,642 | +0.36(+1.99%) |
Nov 05, 2009 | 17.82 | 18.26 | 17.78 | 18.09 | 21,780,388 | +0.43(+2.44%) |
Nov 04, 2009 | 17.88 | 18.04 | 17.62 | 17.66 | 26,351,866 | -0.03(-0.16%) |
Nov 03, 2009 | 17.62 | 17.89 | 17.31 | 17.69 | 24,611,938 | -0.04(-0.24%) |
Nov 02, 2009 | 17.79 | 18.16 | 17.48 | 17.73 | 22,027,552 | -0.02(-0.12%) |
Oct 30, 2009 | 18.28 | 18.33 | 17.66 | 17.75 | 27,456,140 | -0.58(-3.16%) |
Oct 29, 2009 | 18.04 | 18.46 | 17.87 | 18.33 | 18,345,384 | +0.50(+2.78%) |
Oct 28, 2009 | 18.39 | 18.40 | 17.80 | 17.84 | 31,798,262 | -0.56(-3.04%) |
Oct 27, 2009 | 18.47 | 18.67 | 18.37 | 18.40 | 22,636,358 | -0.07(-0.38%) |
Oct 26, 2009 | 18.61 | 18.78 | 18.40 | 18.47 | 25,230,232 | -0.12(-0.65%) |
Oct 23, 2009 | 18.76 | 18.81 | 18.52 | 18.59 | 23,080,818 | -0.32(-1.68%) |
Oct 22, 2009 | 18.54 | 19.00 | 18.43 | 18.91 | 21,046,502 | +0.28(+1.52%) |
Oct 21, 2009 | 19.03 | 19.27 | 18.55 | 18.62 | 33,197,750 | -0.46(-2.41%) |
Oct 20, 2009 | 19.01 | 19.19 | 19.00 | 19.08 | 18,235,620 | -0.47(-2.39%) |
Oct 19, 2009 | 19.30 | 19.59 | 19.26 | 19.55 | 11,731,900 | +0.26(+1.36%) |
Oct 16, 2009 | 19.21 | 19.37 | 18.99 | 19.29 | 17,061,760 | -0.03(-0.15%) |
Oct 15, 2009 | 19.30 | 19.37 | 19.14 | 19.32 | 18,868,278 | -0.06(-0.29%) |
Oct 14, 2009 | 19.64 | 19.83 | 19.33 | 19.37 | 24,748,450 | -0.11(-0.54%) |
Oct 13, 2009 | 19.12 | 19.54 | 19.00 | 19.48 | 19,639,644 | +0.35(+1.81%) |
Oct 12, 2009 | 19.32 | 19.41 | 19.11 | 19.13 | 15,569,076 | +0.06(+0.30%) |
Oct 09, 2009 | 19.00 | 19.11 | 18.86 | 19.08 | 15,713,245 | +0.05(+0.26%) |
Oct 08, 2009 | 18.69 | 19.15 | 18.66 | 19.03 | 22,794,012 | +0.53(+2.87%) |
Oct 07, 2009 | 18.59 | 18.69 | 18.45 | 18.50 | 19,013,326 | -0.11(-0.57%) |
Oct 06, 2009 | 18.62 | 18.74 | 18.52 | 18.60 | 20,284,170 | +0.10(+0.54%) |
Oct 05, 2009 | 18.51 | 18.63 | 18.40 | 18.50 | 14,371,294 | +0.08(+0.46%) |
Oct 02, 2009 | 18.50 | 18.59 | 18.30 | 18.42 | 19,573,660 | -0.21(-1.10%) |
Oct 01, 2009 | 18.86 | 18.86 | 18.47 | 18.62 | 22,973,416 | -0.23(-1.20%) |
Sep 30, 2009 | 19.06 | 19.06 | 18.62 | 18.85 | 23,412,246 | -0.13(-0.71%) |
Sep 29, 2009 | 19.33 | 19.41 | 18.88 | 18.98 | 19,455,098 | -0.34(-1.76%) |
Sep 28, 2009 | 19.07 | 19.41 | 19.03 | 19.32 | 9,699,532 | +0.33(+1.71%) |
Sep 25, 2009 | 19.02 | 19.27 | 18.79 | 19.00 | 16,761,556 | -0.13(-0.70%) |
Sep 24, 2009 | 19.47 | 19.49 | 19.03 | 19.13 | 17,013,274 | -0.22(-1.13%) |
Sep 23, 2009 | 19.61 | 19.78 | 19.32 | 19.35 | 19,915,570 | -0.19(-0.98%) |
Sep 22, 2009 | 19.98 | 20.03 | 19.44 | 19.54 | 20,250,964 | -0.37(-1.85%) |
Sep 21, 2009 | 19.78 | 20.09 | 19.70 | 19.91 | 12,600,830 | -0.06(-0.32%) |
Sep 18, 2009 | 19.82 | 20.12 | 19.81 | 19.97 | 22,287,322 | +0.22(+1.11%) |
Sep 17, 2009 | 20.10 | 20.12 | 19.63 | 19.75 | 18,823,028 | +0.13(+0.69%) |
Sep 16, 2009 | 19.56 | 19.96 | 19.50 | 19.62 | 25,153,208 | +0.23(+1.17%) |
Sep 15, 2009 | 19.52 | 19.60 | 19.28 | 19.39 | 14,197,914 | -0.07(-0.36%) |
Sep 14, 2009 | 19.22 | 19.57 | 19.17 | 19.46 | 11,800,447 | +0.12(+0.62%) |
Sep 11, 2009 | 19.46 | 19.47 | 19.10 | 19.34 | 20,730,712 | -0.13(-0.69%) |
Sep 10, 2009 | 19.39 | 19.52 | 19.26 | 19.48 | 13,350,869 | +0.11(+0.55%) |
Sep 09, 2009 | 19.41 | 19.46 | 19.26 | 19.37 | 15,093,668 | -0.07(-0.36%) |
Sep 08, 2009 | 19.27 | 19.51 | 19.13 | 19.44 | 17,317,946 | +0.32(+1.66%) |
Sep 04, 2009 | 19.05 | 19.22 | 18.93 | 19.12 | 11,519,090 | +0.09(+0.48%) |
Sep 03, 2009 | 18.83 | 19.04 | 18.70 | 19.03 | 13,756,251 | +0.26(+1.39%) |
Sep 02, 2009 | 18.83 | 18.98 | 18.64 | 18.77 | 15,099,460 | -0.15(-0.78%) |
Sep 01, 2009 | 19.11 | 19.44 | 18.84 | 18.92 | 22,243,962 | -0.39(-2.02%) |
Aug 31, 2009 | 19.46 | 19.53 | 19.17 | 19.31 | 18,502,382 | -0.28(-1.44%) |
Aug 28, 2009 | 19.58 | 19.64 | 19.27 | 19.59 | 18,149,824 | +0.10(+0.51%) |
Aug 27, 2009 | 19.53 | 19.59 | 19.25 | 19.49 | 19,004,838 | -0.01(-0.07%) |
Aug 26, 2009 | 19.30 | 19.77 | 19.26 | 19.51 | 22,057,808 | +0.18(+0.92%) |
Aug 25, 2009 | 19.26 | 19.62 | 19.10 | 19.33 | 30,814,370 | +0.21(+1.07%) |
Aug 24, 2009 | 19.62 | 19.62 | 19.06 | 19.12 | 22,949,646 | -0.33(-1.71%) |
Aug 21, 2009 | 19.06 | 19.48 | 18.86 | 19.46 | 26,384,168 | +0.58(+3.07%) |
Aug 20, 2009 | 18.96 | 18.97 | 18.75 | 18.88 | 20,064,628 | -0.05(-0.26%) |
Aug 19, 2009 | 18.93 | 19.05 | 18.73 | 18.93 | 27,494,498 | -0.13(-0.67%) |
Aug 18, 2009 | 19.07 | 19.32 | 18.80 | 19.05 | 49,918,724 | +0.85(+4.66%) |
Aug 17, 2009 | 18.34 | 18.71 | 17.99 | 18.21 | 43,581,552 | -1.00(-5.20%) |
Aug 14, 2009 | 19.58 | 19.63 | 19.03 | 19.20 | 22,807,026 | -0.38(-1.95%) |
Aug 13, 2009 | 19.40 | 19.68 | 19.10 | 19.58 | 28,228,666 | +0.34(+1.76%) |
Aug 12, 2009 | 18.96 | 19.48 | 18.93 | 19.25 | 18,754,304 | +0.22(+1.15%) |
Aug 11, 2009 | 19.12 | 19.18 | 18.91 | 19.03 | 13,460,809 | -0.15(-0.77%) |
Aug 10, 2009 | 19.23 | 19.27 | 18.94 | 19.17 | 14,709,450 | -0.11(-0.59%) |
Aug 07, 2009 | 18.91 | 19.44 | 18.83 | 19.29 | 23,201,386 | +0.51(+2.71%) |
Aug 06, 2009 | 18.68 | 18.92 | 18.52 | 18.78 | 19,440,356 | +0.15(+0.80%) |
Aug 05, 2009 | 18.61 | 18.72 | 18.37 | 18.63 | 14,128,558 | +0.08(+0.46%) |
Aug 04, 2009 | 18.51 | 18.71 | 18.45 | 18.55 | 14,714,194 | -0.07(-0.38%) |
Aug 03, 2009 | 18.52 | 18.66 | 18.16 | 18.62 | 16,991,698 | +0.26(+1.43%) |
Jul 31, 2009 | 18.28 | 18.53 | 18.25 | 18.35 | 16,548,686 | +0.06(+0.35%) |
Jul 30, 2009 | 18.18 | 18.51 | 18.06 | 18.29 | 19,143,998 | +0.33(+1.81%) |
Jul 29, 2009 | 17.95 | 18.15 | 17.77 | 17.96 | 16,917,870 | +0.00(+0.00%) |
Jul 28, 2009 | 17.75 | 17.97 | 17.66 | 17.96 | 16,510,140 | +0.27(+1.52%) |
Jul 27, 2009 | 17.70 | 17.91 | 17.53 | 17.70 | 19,001,662 | -0.22(-1.22%) |
Jul 24, 2009 | 17.85 | 17.99 | 17.65 | 17.91 | 15,895,393 | +0.03(+0.16%) |
Jul 23, 2009 | 17.52 | 18.05 | 17.34 | 17.89 | 29,370,034 | +0.36(+2.06%) |
Jul 22, 2009 | 17.24 | 17.62 | 17.17 | 17.53 | 16,038,995 | +0.22(+1.27%) |
Jul 21, 2009 | 17.60 | 17.62 | 17.07 | 17.31 | 19,386,626 | -0.24(-1.37%) |
Jul 20, 2009 | 17.45 | 17.59 | 17.33 | 17.55 | 14,367,301 | +0.09(+0.53%) |
Jul 17, 2009 | 17.41 | 17.51 | 17.21 | 17.46 | 21,601,996 | +0.19(+1.11%) |
Jul 16, 2009 | 17.03 | 17.35 | 16.85 | 17.26 | 19,268,922 | +0.23(+1.33%) |
Jul 15, 2009 | 16.90 | 17.08 | 16.73 | 17.04 | 19,665,624 | +0.28(+1.69%) |
Jul 14, 2009 | 16.34 | 16.76 | 16.24 | 16.75 | 22,042,038 | +0.40(+2.47%) |
Jul 13, 2009 | 16.06 | 16.37 | 16.04 | 16.35 | 25,163,508 | +0.42(+2.62%) |
Jul 10, 2009 | 15.98 | 16.15 | 15.80 | 15.93 | 13,899,736 | -0.11(-0.71%) |
Jul 09, 2009 | 16.17 | 16.25 | 15.80 | 16.05 | 20,242,014 | +0.01(+0.09%) |
Jul 08, 2009 | 15.83 | 16.10 | 15.77 | 16.03 | 20,791,092 | +0.18(+1.16%) |
Jul 07, 2009 | 16.21 | 16.21 | 15.79 | 15.85 | 21,211,178 | -0.34(-2.10%) |
Jul 06, 2009 | 16.10 | 16.37 | 15.93 | 16.19 | 17,863,130 | +0.05(+0.31%) |
Jul 02, 2009 | 16.54 | 16.78 | 16.10 | 16.14 | 19,126,566 | -0.64(-3.80%) |
Jul 01, 2009 | 16.84 | 16.94 | 16.61 | 16.78 | 18,766,136 | +0.06(+0.34%) |
Jun 30, 2009 | 16.92 | 16.99 | 16.52 | 16.72 | 17,916,546 | -0.17(-1.01%) |
Jun 29, 2009 | 16.74 | 17.09 | 16.67 | 16.89 | 17,415,726 | +0.18(+1.10%) |
Jun 26, 2009 | 16.61 | 17.02 | 16.57 | 16.71 | 26,683,612 | +0.03(+0.17%) |
Jun 25, 2009 | 16.51 | 16.80 | 16.41 | 16.68 | 26,766,290 | +0.63(+3.92%) |
Jun 24, 2009 | 16.38 | 16.39 | 15.94 | 16.05 | 20,571,880 | -0.14(-0.87%) |
Jun 23, 2009 | 16.44 | 16.45 | 16.07 | 16.19 | 21,495,962 | -0.26(-1.59%) |
Jun 22, 2009 | 16.54 | 16.73 | 16.39 | 16.45 | 18,275,554 | -0.19(-1.15%) |
Jun 19, 2009 | 16.61 | 16.78 | 16.53 | 16.64 | 21,504,258 | +0.12(+0.73%) |
Jun 18, 2009 | 16.79 | 16.81 | 16.46 | 16.52 | 16,063,686 | -0.21(-1.27%) |
Jun 17, 2009 | 16.44 | 17.01 | 16.28 | 16.73 | 26,875,364 | +0.32(+1.94%) |
Jun 16, 2009 | 16.88 | 16.97 | 16.39 | 16.41 | 24,059,982 | -0.31(-1.88%) |
Jun 15, 2009 | 16.94 | 16.98 | 16.64 | 16.73 | 19,711,576 | -0.36(-2.09%) |
Jun 12, 2009 | 17.12 | 17.15 | 16.86 | 17.09 | 25,841,470 | -0.06(-0.33%) |
Jun 11, 2009 | 17.26 | 17.43 | 17.09 | 17.14 | 25,314,950 | -0.11(-0.66%) |
Jun 10, 2009 | 17.73 | 17.77 | 17.12 | 17.26 | 34,417,612 | +0.03(+0.16%) |
Jun 09, 2009 | 17.22 | 17.40 | 17.04 | 17.23 | 18,420,310 | -0.15(-0.86%) |
Jun 08, 2009 | 17.24 | 17.53 | 17.16 | 17.38 | 18,634,142 | +0.28(+1.61%) |
Jun 05, 2009 | 17.53 | 17.61 | 16.96 | 17.10 | 20,846,576 | -0.28(-1.63%) |
Jun 04, 2009 | 17.26 | 17.44 | 16.80 | 17.38 | 22,298,710 | +0.14(+0.82%) |
Jun 03, 2009 | 17.26 | 17.55 | 17.04 | 17.24 | 20,427,530 | -0.09(-0.53%) |
Jun 02, 2009 | 16.95 | 17.55 | 16.86 | 17.33 | 25,955,016 | +0.24(+1.41%) |
Jun 01, 2009 | 16.69 | 17.29 | 16.55 | 17.09 | 25,573,512 | +0.71(+4.32%) |
May 29, 2009 | 16.27 | 16.41 | 16.03 | 16.39 | 26,405,446 | +0.33(+2.03%) |
May 28, 2009 | 16.72 | 16.72 | 15.80 | 16.06 | 38,352,136 | -0.45(-2.70%) |
May 27, 2009 | 16.91 | 17.13 | 16.42 | 16.51 | 26,157,248 | -0.33(-1.98%) |
May 26, 2009 | 16.04 | 16.96 | 15.98 | 16.84 | 28,709,226 | +0.67(+4.11%) |
May 22, 2009 | 16.41 | 16.44 | 15.99 | 16.17 | 21,392,426 | -0.02(-0.13%) |
May 21, 2009 | 16.62 | 16.86 | 16.02 | 16.20 | 36,089,088 | -0.67(-3.94%) |
May 20, 2009 | 17.58 | 17.69 | 16.67 | 16.86 | 44,480,132 | -0.57(-3.25%) |
May 19, 2009 | 18.41 | 17.97 | 16.98 | 17.43 | 56,342,348 | -0.98(-5.34%) |
May 18, 2009 | 18.16 | 18.50 | 17.94 | 18.41 | 36,843,448 | +1.15(+6.64%) |
May 15, 2009 | 17.30 | 17.63 | 17.14 | 17.26 | 28,819,798 | -0.09(-0.53%) |
May 14, 2009 | 17.70 | 17.80 | 17.32 | 17.36 | 22,362,706 | -0.21(-1.21%) |
May 13, 2009 | 17.65 | 17.79 | 17.14 | 17.57 | 45,709,608 | +0.13(+0.77%) |
May 12, 2009 | 17.77 | 17.85 | 17.17 | 17.43 | 27,471,976 | -0.21(-1.16%) |
May 11, 2009 | 17.55 | 17.87 | 17.36 | 17.64 | 24,768,926 | -0.40(-2.24%) |
May 08, 2009 | 18.24 | 18.24 | 17.51 | 18.04 | 26,102,864 | +0.02(+0.14%) |
May 07, 2009 | 18.53 | 18.64 | 17.91 | 18.02 | 29,090,446 | -0.41(-2.21%) |
May 06, 2009 | 18.62 | 18.76 | 18.08 | 18.42 | 19,634,516 | -0.11(-0.57%) |
May 05, 2009 | 18.52 | 18.68 | 18.35 | 18.53 | 16,039,692 | -0.01(-0.08%) |
May 04, 2009 | 18.50 | 18.94 | 18.28 | 18.54 | 25,545,958 | +0.31(+1.71%) |
May 01, 2009 | 18.81 | 18.81 | 18.05 | 18.23 | 21,265,356 | -0.39(-2.09%) |
Apr 30, 2009 | 18.79 | 19.15 | 18.59 | 18.62 | 25,777,162 | -0.01(-0.08%) |
Apr 29, 2009 | 18.59 | 18.99 | 18.41 | 18.64 | 30,173,762 | +0.19(+1.04%) |
Apr 28, 2009 | 18.09 | 18.74 | 17.94 | 18.45 | 21,128,250 | +0.13(+0.73%) |
Apr 27, 2009 | 18.33 | 18.61 | 18.11 | 18.31 | 21,014,002 | -0.30(-1.63%) |
Apr 24, 2009 | 18.35 | 18.98 | 18.08 | 18.62 | 30,892,166 | +0.39(+2.14%) |
Apr 23, 2009 | 18.37 | 18.55 | 17.91 | 18.23 | 25,404,894 | -0.29(-1.57%) |
Apr 22, 2009 | 18.13 | 19.05 | 18.03 | 18.52 | 33,804,732 | +0.20(+1.08%) |
Apr 21, 2009 | 17.83 | 18.43 | 17.53 | 18.32 | 29,053,394 | +0.52(+2.94%) |
Apr 20, 2009 | 18.20 | 18.30 | 17.62 | 17.79 | 24,705,970 | -0.67(-3.64%) |
Apr 17, 2009 | 18.51 | 18.73 | 17.23 | 18.47 | 30,628,844 | +0.09(+0.50%) |
Apr 16, 2009 | 18.24 | 18.51 | 17.89 | 18.37 | 23,565,784 | +0.21(+1.17%) |
Apr 15, 2009 | 17.84 | 18.22 | 17.76 | 18.16 | 24,682,440 | +0.23(+1.30%) |
Apr 14, 2009 | 18.11 | 18.17 | 17.72 | 17.93 | 21,145,784 | -0.44(-2.39%) |
Apr 13, 2009 | 18.13 | 18.47 | 18.10 | 18.37 | 16,385,306 | +0.04(+0.23%) |
Apr 09, 2009 | 18.08 | 18.37 | 18.00 | 18.33 | 28,715,504 | +0.55(+3.11%) |
Apr 08, 2009 | 17.47 | 17.91 | 17.47 | 17.77 | 26,213,064 | +0.53(+3.08%) |
Apr 07, 2009 | 17.31 | 17.43 | 17.07 | 17.24 | 23,796,894 | -0.34(-1.93%) |
Apr 06, 2009 | 17.53 | 17.71 | 17.31 | 17.58 | 24,225,180 | -0.11(-0.60%) |
Apr 03, 2009 | 17.47 | 17.78 | 17.22 | 17.69 | 28,682,868 | +0.16(+0.93%) |
Apr 02, 2009 | 17.20 | 17.86 | 17.15 | 17.53 | 42,774,392 | +0.67(+3.94%) |
Apr 01, 2009 | 16.38 | 16.90 | 16.22 | 16.86 | 30,195,896 | +0.19(+1.15%) |
Mar 31, 2009 | 16.64 | 16.81 | 16.02 | 16.67 | 38,813,172 | +0.13(+0.77%) |
Mar 30, 2009 | 16.44 | 16.60 | 16.03 | 16.54 | 30,499,282 | -0.54(-3.15%) |
Mar 26, 2009 | 16.85 | 17.24 | 16.65 | 17.08 | 41,349,808 | +0.61(+3.69%) |
Mar 25, 2009 | 16.46 | 16.95 | 16.11 | 16.47 | 47,147,332 | +0.23(+1.44%) |
Mar 24, 2009 | 16.29 | 16.61 | 16.19 | 16.24 | 28,933,826 | -0.21(-1.29%) |
Mar 23, 2009 | 16.02 | 16.47 | 15.97 | 16.45 | 32,331,634 | +0.77(+4.92%) |
Mar 20, 2009 | 15.98 | 16.08 | 15.40 | 15.68 | 31,605,782 | -0.22(-1.38%) |
Mar 19, 2009 | 15.93 | 16.16 | 15.71 | 15.90 | 32,443,774 | -0.08(-0.49%) |
Mar 18, 2009 | 15.07 | 16.16 | 14.89 | 15.98 | 44,960,908 | +0.78(+5.12%) |
Mar 17, 2009 | 14.50 | 15.21 | 14.39 | 15.20 | 35,941,760 | +0.95(+6.65%) |
Mar 16, 2009 | 14.67 | 14.90 | 14.19 | 14.25 | 24,075,588 | -0.40(-2.75%) |
Mar 13, 2009 | 14.46 | 14.86 | 14.01 | 14.65 | 0 | +0.27(+1.87%) |
Mar 12, 2009 | 13.90 | 14.47 | 13.64 | 14.38 | 24,739,248 | +0.46(+3.30%) |
Mar 11, 2009 | 13.74 | 14.09 | 13.58 | 13.92 | 30,622,170 | +0.18(+1.34%) |
Mar 10, 2009 | 12.98 | 13.85 | 12.92 | 13.74 | 36,095,948 | +0.84(+6.53%) |
Mar 09, 2009 | 12.55 | 13.41 | 12.38 | 12.90 | 40,120,748 | +0.16(+1.28%) |
Mar 06, 2009 | 12.95 | 13.16 | 12.41 | 12.74 | 0 | -0.11(-0.83%) |
Mar 05, 2009 | 13.10 | 13.57 | 12.74 | 12.84 | 33,606,268 | -0.61(-4.52%) |
Mar 04, 2009 | 13.44 | 13.71 | 13.23 | 13.45 | 31,225,900 | -0.64(-4.57%) |
Mar 02, 2009 | 14.40 | 14.82 | 14.04 | 14.09 | 36,035,652 | -0.69(-4.64%) |
Feb 27, 2009 | 14.27 | 15.06 | 14.27 | 14.78 | 0 | +0.18(+1.21%) |
Feb 26, 2009 | 14.54 | 14.78 | 14.38 | 14.60 | 32,120,798 | +0.23(+1.62%) |
Feb 25, 2009 | 14.40 | 14.70 | 14.16 | 14.37 | 38,193,416 | -0.25(-1.74%) |
Feb 24, 2009 | 13.90 | 14.70 | 1.910 | 14.62 | 53,310,532 | +1.39(+10.47%) |
Feb 23, 2009 | 13.75 | 14.04 | 12.91 | 13.24 | 38,061,460 | -0.53(-3.85%) |
Feb 20, 2009 | 13.92 | 14.33 | 13.56 | 13.77 | 0 | -0.50(-3.47%) |
Feb 19, 2009 | 14.12 | 14.46 | 14.10 | 14.26 | 28,767,268 | +0.25(+1.82%) |
Feb 18, 2009 | 14.33 | 14.33 | 13.75 | 14.01 | 33,037,580 | -0.10(-0.70%) |
Feb 17, 2009 | 14.65 | 14.68 | 14.05 | 14.11 | 50,476,876 | -0.91(-6.03%) |
Feb 13, 2009 | 15.41 | 15.68 | 15.00 | 15.01 | 26,285,546 | -0.54(-3.46%) |
Feb 12, 2009 | 15.35 | 15.61 | 14.96 | 15.55 | 33,148,380 | -0.11(-0.72%) |
Feb 11, 2009 | 15.82 | 15.92 | 15.50 | 15.66 | 25,293,496 | -0.05(-0.32%) |
Feb 10, 2009 | 16.20 | 16.44 | 15.57 | 15.71 | 30,949,010 | -0.62(-3.81%) |
Feb 09, 2009 | 16.61 | 16.72 | 15.96 | 16.34 | 23,040,678 | -0.31(-1.87%) |
Feb 06, 2009 | 15.84 | 16.87 | 15.83 | 16.65 | 43,934,316 | +0.80(+5.04%) |
Feb 05, 2009 | 15.20 | 15.88 | 15.11 | 15.85 | 34,865,464 | +0.47(+3.08%) |
Feb 04, 2009 | 15.30 | 15.62 | 15.21 | 15.37 | 26,130,410 | -0.13(-0.87%) |
Feb 03, 2009 | 15.54 | 15.59 | 14.74 | 15.51 | 24,693,668 | +0.25(+1.62%) |
Feb 02, 2009 | 15.01 | 15.63 | 14.94 | 15.26 | 25,400,770 | +0.03(+0.19%) |
Jan 30, 2009 | 15.72 | 15.81 | 15.11 | 15.23 | 0 | -0.33(-2.14%) |
Jan 29, 2009 | 15.92 | 16.33 | 15.50 | 15.57 | 25,484,538 | -0.71(-4.35%) |
Jan 28, 2009 | 15.98 | 16.44 | 15.78 | 16.27 | 29,066,764 | +0.62(+3.98%) |
Jan 27, 2009 | 16.09 | 16.20 | 15.43 | 15.65 | 30,659,426 | -0.43(-2.68%) |
Jan 26, 2009 | 15.64 | 16.37 | 15.60 | 16.08 | 48,553,064 | +0.71(+4.65%) |
Jan 23, 2009 | 15.13 | 15.55 | 15.07 | 15.37 | 29,492,214 | -0.18(-1.14%) |
Jan 22, 2009 | 15.50 | 15.81 | 15.21 | 15.54 | 32,118,898 | -0.22(-1.39%) |
Jan 21, 2009 | 15.77 | 15.88 | 15.28 | 15.76 | 27,803,242 | +0.21(+1.32%) |
Jan 20, 2009 | 16.20 | 16.41 | 15.45 | 15.56 | 28,747,242 | -0.86(-5.22%) |
Jan 16, 2009 | 16.51 | 16.54 | 15.97 | 16.41 | 29,602,442 | +0.28(+1.71%) |
Jan 15, 2009 | 15.51 | 16.49 | 15.33 | 16.14 | 36,832,972 | +0.64(+4.11%) |
Jan 14, 2009 | 15.67 | 15.75 | 15.34 | 15.50 | 29,269,010 | -0.42(-2.67%) |
Jan 13, 2009 | 16.25 | 16.34 | 15.74 | 15.93 | 28,889,600 | -0.33(-2.00%) |
Jan 12, 2009 | 16.87 | 16.95 | 16.00 | 16.25 | 33,298,494 | -0.63(-3.73%) |
Jan 09, 2009 | 17.32 | 17.32 | 16.66 | 16.88 | 23,924,050 | -0.38(-2.17%) |
Jan 08, 2009 | 17.07 | 17.31 | 16.77 | 17.26 | 24,478,744 | -0.13(-0.73%) |
Jan 07, 2009 | 17.60 | 17.80 | 17.29 | 17.38 | 28,103,752 | -0.49(-2.73%) |
Jan 06, 2009 | 17.65 | 18.04 | 17.42 | 17.87 | 32,336,982 | +0.39(+2.23%) |
Jan 05, 2009 | 17.00 | 17.60 | 16.85 | 17.48 | 31,926,080 | +0.41(+2.40%) |
Jan 02, 2009 | 16.32 | 17.12 | 16.25 | 17.07 | 21,088,184 | +0.79(+4.82%) |
Jan 01, 2009 | 16.37 | 16.84 | 16.25 | 16.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.37 | 16.84 | 16.25 | 16.29 | 21,403,066 | -0.06(-0.39%) |
Dec 30, 2008 | 16.63 | 16.76 | 16.05 | 16.35 | 21,054,406 | -0.18(-1.07%) |
Dec 29, 2008 | 16.66 | 16.77 | 16.27 | 16.53 | 11,971,467 | -0.14(-0.85%) |
Dec 26, 2008 | 16.71 | 16.98 | 16.56 | 16.67 | 6,321,222 | -0.12(-0.72%) |
Dec 24, 2008 | 16.76 | 17.06 | 16.71 | 16.79 | 5,625,498 | +0.08(+0.47%) |
Dec 23, 2008 | 16.69 | 16.97 | 16.62 | 16.71 | 19,165,136 | -0.08(-0.46%) |
Dec 22, 2008 | 17.04 | 17.07 | 16.39 | 16.79 | 18,718,730 | -0.35(-2.02%) |
Dec 19, 2008 | 17.56 | 17.69 | 16.86 | 17.14 | 32,641,324 | -0.16(-0.94%) |
Dec 18, 2008 | 17.55 | 17.74 | 17.02 | 17.30 | 31,242,846 | -0.18(-1.01%) |
Dec 17, 2008 | 16.99 | 17.77 | 16.91 | 17.48 | 28,537,466 | +0.27(+1.56%) |
Dec 16, 2008 | 16.79 | 17.40 | 16.19 | 17.21 | 37,012,792 | +0.64(+3.89%) |
Dec 15, 2008 | 16.71 | 16.89 | 16.30 | 16.56 | 20,828,012 | -0.04(-0.26%) |
Dec 12, 2008 | 15.79 | 16.78 | 15.68 | 16.61 | 29,441,556 | +0.34(+2.09%) |
Dec 11, 2008 | 16.89 | 17.07 | 16.13 | 16.27 | 25,992,464 | -0.92(-5.35%) |
Dec 10, 2008 | 16.55 | 17.29 | 16.28 | 17.19 | 26,457,634 | +0.77(+4.70%) |
Dec 09, 2008 | 16.90 | 17.50 | 16.17 | 16.41 | 37,215,720 | -0.74(-4.33%) |
Dec 08, 2008 | 17.67 | 17.82 | 17.02 | 17.16 | 40,725,816 | -0.11(-0.61%) |
Dec 05, 2008 | 16.15 | 17.36 | 16.06 | 17.26 | 46,607,880 | +0.83(+5.08%) |
Dec 04, 2008 | 15.90 | 17.21 | 15.76 | 16.43 | 42,518,244 | +0.33(+2.02%) |
Dec 03, 2008 | 15.38 | 16.19 | 14.90 | 16.10 | 46,567,364 | +0.64(+4.16%) |
Dec 02, 2008 | 15.23 | 15.53 | 14.61 | 15.46 | 33,688,036 | +0.45(+3.02%) |