Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.65 | 25.25 | 25.25 | 25.25 | 1,397,126 | -0.37(-1.44%) |
Dec 30, 2009 | 25.64 | 25.85 | 25.43 | 25.62 | 1,194,179 | -0.11(-0.42%) |
Dec 29, 2009 | 25.85 | 26.07 | 25.54 | 25.73 | 1,886,431 | -0.05(-0.20%) |
Dec 28, 2009 | 25.50 | 25.94 | 25.44 | 25.78 | 2,529,268 | +0.35(+1.37%) |
Dec 24, 2009 | 25.69 | 25.71 | 25.38 | 25.43 | 503,812 | -0.14(-0.54%) |
Dec 23, 2009 | 25.56 | 25.78 | 25.20 | 25.57 | 1,696,886 | +0.03(+0.11%) |
Dec 22, 2009 | 25.51 | 25.74 | 25.42 | 25.54 | 2,014,590 | +0.00(+0.00%) |
Dec 21, 2009 | 25.42 | 25.70 | 25.30 | 25.54 | 2,028,337 | +0.38(+1.50%) |
Dec 18, 2009 | 25.80 | 25.90 | 24.78 | 25.17 | 4,601,987 | -0.58(-2.25%) |
Dec 17, 2009 | 25.34 | 25.97 | 25.29 | 25.75 | 4,377,343 | -0.20(-0.75%) |
Dec 16, 2009 | 25.75 | 26.02 | 25.66 | 25.94 | 2,667,746 | +0.32(+1.24%) |
Dec 15, 2009 | 25.54 | 25.88 | 25.35 | 25.62 | 3,069,841 | -0.36(-1.37%) |
Dec 14, 2009 | 25.91 | 26.05 | 25.85 | 25.98 | 3,168,036 | +0.45(+1.76%) |
Dec 11, 2009 | 25.92 | 25.92 | 25.21 | 25.53 | 3,141,261 | +0.02(+0.09%) |
Dec 10, 2009 | 25.27 | 25.80 | 25.22 | 25.51 | 5,190,318 | +0.34(+1.35%) |
Dec 09, 2009 | 25.26 | 25.26 | 24.51 | 25.17 | 6,228,745 | +0.04(+0.14%) |
Dec 08, 2009 | 25.75 | 25.75 | 25.08 | 25.13 | 7,384,150 | -0.70(-2.69%) |
Dec 07, 2009 | 26.27 | 26.32 | 25.60 | 25.83 | 6,880,137 | -0.36(-1.36%) |
Dec 04, 2009 | 26.70 | 26.96 | 25.96 | 26.18 | 10,099,117 | -0.06(-0.22%) |
Dec 03, 2009 | 28.91 | 28.20 | 26.14 | 26.24 | 18,558,632 | -2.67(-9.25%) |
Dec 02, 2009 | 28.99 | 29.17 | 28.65 | 28.91 | 7,057,497 | -0.12(-0.40%) |
Dec 01, 2009 | 29.15 | 29.20 | 28.52 | 29.03 | 6,404,577 | +0.09(+0.33%) |
Nov 30, 2009 | 29.55 | 29.55 | 28.51 | 28.93 | 6,676,706 | -0.03(-0.10%) |
Nov 27, 2009 | 28.80 | 29.64 | 28.72 | 28.96 | 3,803,793 | -0.61(-2.06%) |
Nov 25, 2009 | 29.03 | 29.59 | 28.85 | 29.57 | 5,696,285 | +0.88(+3.08%) |
Nov 24, 2009 | 28.51 | 28.88 | 28.10 | 28.69 | 5,929,734 | +0.18(+0.64%) |
Nov 23, 2009 | 29.06 | 29.30 | 28.38 | 28.51 | 4,438,430 | -0.28(-0.98%) |
Nov 20, 2009 | 28.91 | 29.55 | 28.42 | 28.79 | 4,943,517 | -0.28(-0.95%) |
Nov 19, 2009 | 29.30 | 29.31 | 28.81 | 29.06 | 4,351,832 | -0.43(-1.47%) |
Nov 18, 2009 | 29.82 | 30.03 | 29.33 | 29.50 | 4,199,554 | -0.41(-1.36%) |
Nov 17, 2009 | 30.06 | 30.38 | 29.56 | 29.91 | 5,650,562 | -0.41(-1.36%) |
Nov 16, 2009 | 29.54 | 30.66 | 29.54 | 30.32 | 8,216,786 | +0.84(+2.85%) |
Nov 13, 2009 | 28.05 | 29.67 | 27.88 | 29.48 | 18,790,114 | +2.84(+10.66%) |
Nov 12, 2009 | 27.12 | 27.32 | 26.41 | 26.64 | 5,213,179 | -0.60(-2.21%) |
Nov 11, 2009 | 27.30 | 27.75 | 26.93 | 27.24 | 4,614,767 | +0.04(+0.16%) |
Nov 10, 2009 | 27.27 | 27.48 | 26.85 | 27.20 | 4,317,358 | -0.04(-0.16%) |
Nov 09, 2009 | 27.17 | 27.39 | 26.80 | 27.24 | 9,163,510 | +1.87(+7.37%) |
Nov 06, 2009 | 24.98 | 25.65 | 24.80 | 25.37 | 4,927,570 | +0.38(+1.54%) |
Nov 05, 2009 | 24.00 | 25.49 | 23.86 | 24.99 | 10,144,094 | +0.49(+1.98%) |
Nov 04, 2009 | 24.49 | 24.88 | 24.28 | 24.50 | 4,659,868 | +0.15(+0.62%) |
Nov 03, 2009 | 23.67 | 24.36 | 23.22 | 24.35 | 4,139,523 | +0.45(+1.88%) |
Nov 02, 2009 | 23.89 | 24.35 | 23.41 | 23.90 | 5,621,171 | +0.12(+0.49%) |
Oct 30, 2009 | 24.86 | 24.86 | 23.64 | 23.78 | 5,672,088 | -1.02(-4.12%) |
Oct 29, 2009 | 24.16 | 25.08 | 24.16 | 24.80 | 4,254,135 | +0.93(+3.92%) |
Oct 28, 2009 | 25.11 | 25.49 | 23.67 | 23.87 | 7,537,969 | -1.30(-5.15%) |
Oct 27, 2009 | 26.12 | 26.15 | 25.09 | 25.17 | 6,766,300 | -1.12(-4.26%) |
Oct 26, 2009 | 26.29 | 26.93 | 26.12 | 26.29 | 4,374,617 | +0.00(+0.01%) |
Oct 23, 2009 | 26.42 | 26.53 | 26.23 | 26.28 | 5,273,259 | -0.48(-1.79%) |
Oct 22, 2009 | 26.51 | 27.30 | 26.43 | 26.76 | 6,347,358 | +0.43(+1.62%) |
Oct 21, 2009 | 26.85 | 27.29 | 26.29 | 26.33 | 4,596,884 | -0.51(-1.92%) |
Oct 20, 2009 | 26.63 | 27.03 | 26.61 | 26.85 | 3,802,384 | -0.38(-1.41%) |
Oct 19, 2009 | 26.65 | 27.37 | 26.54 | 27.23 | 5,354,553 | -0.01(-0.03%) |
Oct 16, 2009 | 26.83 | 27.39 | 26.47 | 27.24 | 5,026,593 | +0.14(+0.51%) |
Oct 15, 2009 | 26.57 | 27.21 | 26.41 | 27.10 | 4,148,220 | +0.31(+1.16%) |
Oct 14, 2009 | 26.78 | 26.88 | 26.28 | 26.79 | 5,365,403 | +0.44(+1.68%) |
Oct 13, 2009 | 25.78 | 26.44 | 25.53 | 26.35 | 6,286,485 | +0.53(+2.05%) |
Oct 12, 2009 | 26.10 | 26.26 | 25.52 | 25.82 | 7,412,519 | +0.59(+2.33%) |
Oct 09, 2009 | 24.71 | 25.26 | 24.62 | 25.23 | 6,057,092 | +0.26(+1.04%) |
Oct 08, 2009 | 24.38 | 25.51 | 24.38 | 24.97 | 14,543,945 | +1.30(+5.51%) |
Oct 07, 2009 | 23.47 | 23.92 | 23.28 | 23.67 | 7,944,229 | +0.80(+3.49%) |
Oct 06, 2009 | 22.56 | 22.91 | 22.41 | 22.87 | 11,755,254 | +0.70(+3.14%) |
Oct 05, 2009 | 22.41 | 22.41 | 21.75 | 22.17 | 9,774,570 | -0.01(-0.07%) |
Oct 02, 2009 | 22.54 | 22.93 | 22.12 | 22.19 | 5,872,620 | -0.78(-3.41%) |
Oct 01, 2009 | 23.68 | 23.79 | 22.91 | 22.97 | 5,079,943 | -0.86(-3.59%) |
Sep 30, 2009 | 24.30 | 24.30 | 23.64 | 23.83 | 5,355,089 | -0.28(-1.17%) |
Sep 29, 2009 | 23.69 | 24.24 | 23.65 | 24.11 | 5,181,121 | +0.32(+1.34%) |
Sep 28, 2009 | 22.96 | 23.85 | 22.96 | 23.79 | 4,267,131 | +0.75(+3.24%) |
Sep 25, 2009 | 23.23 | 23.50 | 22.91 | 23.04 | 5,179,186 | -0.55(-2.33%) |
Sep 24, 2009 | 24.07 | 24.25 | 23.35 | 23.59 | 5,881,742 | -0.32(-1.33%) |
Sep 23, 2009 | 24.10 | 24.60 | 23.86 | 23.91 | 4,202,173 | -0.38(-1.58%) |
Sep 22, 2009 | 24.40 | 24.49 | 23.96 | 24.30 | 4,705,622 | +0.12(+0.48%) |
Sep 21, 2009 | 23.96 | 24.38 | 23.77 | 24.18 | 6,056,089 | -0.70(-2.82%) |
Sep 18, 2009 | 24.76 | 24.97 | 24.17 | 24.88 | 5,028,900 | +0.23(+0.94%) |
Sep 17, 2009 | 23.92 | 24.89 | 23.92 | 24.65 | 7,139,890 | +1.58(+6.85%) |
Sep 16, 2009 | 22.81 | 23.95 | 22.80 | 23.07 | 6,049,879 | +0.25(+1.08%) |
Sep 15, 2009 | 22.83 | 23.05 | 22.32 | 22.83 | 4,059,996 | +0.00(+0.00%) |
Sep 14, 2009 | 22.73 | 22.93 | 22.24 | 22.83 | 4,139,198 | +0.12(+0.54%) |
Sep 11, 2009 | 22.21 | 22.87 | 22.20 | 22.70 | 6,400,589 | +0.51(+2.32%) |
Sep 10, 2009 | 22.04 | 22.46 | 21.81 | 22.19 | 3,582,674 | +0.01(+0.03%) |
Sep 09, 2009 | 21.76 | 22.46 | 21.66 | 22.18 | 4,290,868 | +0.30(+1.39%) |
Sep 08, 2009 | 22.07 | 22.19 | 21.50 | 21.88 | 5,101,762 | +0.01(+0.07%) |
Sep 04, 2009 | 21.53 | 21.92 | 20.84 | 21.86 | 9,516,655 | -0.59(-2.61%) |
Sep 03, 2009 | 22.68 | 23.07 | 22.14 | 22.45 | 8,012,754 | -0.80(-3.46%) |
Sep 02, 2009 | 22.98 | 23.46 | 22.72 | 23.25 | 5,521,384 | +0.29(+1.26%) |
Sep 01, 2009 | 23.38 | 23.75 | 22.62 | 22.96 | 6,880,767 | -0.43(-1.86%) |
Aug 31, 2009 | 23.91 | 24.04 | 23.27 | 23.40 | 5,191,491 | -1.05(-4.30%) |
Aug 28, 2009 | 24.51 | 24.58 | 23.91 | 24.45 | 3,610,642 | +0.22(+0.93%) |
Aug 27, 2009 | 24.00 | 24.46 | 23.83 | 24.22 | 2,779,091 | +0.00(+0.00%) |
Aug 26, 2009 | 23.91 | 24.35 | 23.73 | 24.22 | 3,334,555 | +0.25(+1.06%) |
Aug 25, 2009 | 23.41 | 24.58 | 23.31 | 23.97 | 3,798,767 | +0.76(+3.28%) |
Aug 24, 2009 | 23.80 | 23.85 | 23.13 | 23.21 | 3,143,583 | -0.38(-1.60%) |
Aug 21, 2009 | 23.38 | 23.73 | 23.22 | 23.59 | 2,986,616 | +0.37(+1.59%) |
Aug 20, 2009 | 22.80 | 23.28 | 22.77 | 23.22 | 4,057,309 | +0.49(+2.17%) |
Aug 19, 2009 | 21.94 | 22.88 | 21.85 | 22.72 | 5,460,288 | -0.08(-0.35%) |
Aug 18, 2009 | 22.95 | 23.30 | 22.64 | 22.80 | 4,308,240 | -0.57(-2.42%) |
Aug 17, 2009 | 23.78 | 23.85 | 22.76 | 23.37 | 7,235,121 | -1.45(-5.84%) |
Aug 14, 2009 | 24.78 | 25.33 | 24.18 | 24.82 | 15,373,680 | +0.93(+3.91%) |
Aug 13, 2009 | 23.20 | 24.04 | 22.43 | 23.88 | 6,001,009 | +0.64(+2.74%) |
Aug 12, 2009 | 22.96 | 23.52 | 22.72 | 23.25 | 3,143,056 | +0.29(+1.26%) |
Aug 11, 2009 | 23.20 | 23.29 | 22.64 | 22.96 | 3,255,171 | -0.43(-1.86%) |
Aug 10, 2009 | 23.61 | 23.66 | 23.00 | 23.39 | 3,726,679 | -0.38(-1.62%) |
Aug 07, 2009 | 22.73 | 23.81 | 22.67 | 23.78 | 5,457,655 | +1.35(+6.04%) |
Aug 06, 2009 | 21.20 | 23.17 | 21.20 | 22.42 | 7,157,673 | +0.67(+3.10%) |
Aug 05, 2009 | 21.22 | 21.78 | 20.85 | 21.75 | 3,818,870 | +0.56(+2.63%) |
Aug 04, 2009 | 21.67 | 21.71 | 21.03 | 21.19 | 4,572,319 | -0.54(-2.50%) |
Aug 03, 2009 | 21.39 | 21.85 | 21.00 | 21.73 | 6,198,926 | +1.01(+4.90%) |
Jul 31, 2009 | 21.09 | 21.43 | 20.54 | 20.72 | 2,970,993 | -0.39(-1.85%) |
Jul 30, 2009 | 20.70 | 21.66 | 20.57 | 21.11 | 4,683,282 | +0.59(+2.90%) |
Jul 29, 2009 | 20.07 | 20.78 | 19.96 | 20.51 | 3,389,934 | +0.17(+0.82%) |
Jul 28, 2009 | 20.19 | 20.46 | 20.08 | 20.35 | 3,544,667 | -0.19(-0.92%) |
Jul 27, 2009 | 20.23 | 20.57 | 19.71 | 20.54 | 3,616,365 | +0.14(+0.68%) |
Jul 24, 2009 | 19.70 | 20.45 | 19.59 | 20.40 | 1,711 | +0.55(+2.77%) |
Jul 23, 2009 | 19.35 | 20.29 | 19.04 | 19.85 | 4,654,020 | +0.48(+2.47%) |
Jul 22, 2009 | 18.88 | 19.77 | 18.85 | 19.37 | 5,809,973 | +0.20(+1.02%) |
Jul 21, 2009 | 19.05 | 19.20 | 18.46 | 19.17 | 5,157,882 | +0.25(+1.30%) |
Jul 20, 2009 | 18.31 | 18.99 | 18.09 | 18.93 | 5,291,997 | +0.75(+4.15%) |
Jul 17, 2009 | 18.39 | 18.41 | 17.98 | 18.17 | 3,367,279 | -0.19(-1.03%) |
Jul 16, 2009 | 18.15 | 18.45 | 17.77 | 18.36 | 4,017,911 | +0.19(+1.04%) |
Jul 15, 2009 | 18.12 | 18.22 | 17.86 | 18.17 | 5,165,063 | +0.41(+2.28%) |
Jul 14, 2009 | 17.43 | 17.81 | 17.21 | 17.77 | 4,714,575 | +0.43(+2.47%) |
Jul 13, 2009 | 17.13 | 17.44 | 17.01 | 17.34 | 5,138,001 | +0.57(+3.41%) |
Jul 10, 2009 | 16.45 | 17.04 | 16.45 | 16.77 | 4,691,743 | +0.10(+0.61%) |
Jul 09, 2009 | 17.50 | 17.85 | 16.54 | 16.67 | 9,288,382 | -0.72(-4.17%) |
Jul 08, 2009 | 17.05 | 17.49 | 16.95 | 17.39 | 6,734,986 | +0.46(+2.74%) |
Jul 07, 2009 | 16.89 | 17.21 | 16.66 | 16.93 | 4,534,380 | -0.10(-0.60%) |
Jul 06, 2009 | 17.24 | 17.54 | 16.55 | 17.03 | 5,664,075 | -0.35(-2.00%) |
Jul 02, 2009 | 18.19 | 18.20 | 17.31 | 17.38 | 4,253,270 | -1.05(-5.70%) |
Jul 01, 2009 | 18.67 | 19.17 | 18.40 | 18.43 | 6,903,275 | +0.03(+0.16%) |
Jun 30, 2009 | 18.81 | 19.29 | 18.38 | 18.40 | 4,760,558 | -0.49(-2.57%) |
Jun 29, 2009 | 19.15 | 19.30 | 18.76 | 18.88 | 3,248,067 | -0.07(-0.38%) |
Jun 26, 2009 | 18.87 | 19.37 | 18.87 | 18.96 | 3,238,251 | +0.04(+0.23%) |
Jun 25, 2009 | 18.94 | 19.05 | 18.77 | 18.91 | 5,946,192 | +0.08(+0.42%) |
Jun 24, 2009 | 18.57 | 19.22 | 18.40 | 18.83 | 4,966,518 | +0.59(+3.26%) |
Jun 23, 2009 | 18.65 | 18.67 | 18.01 | 18.24 | 3,721,866 | -0.36(-1.95%) |
Jun 22, 2009 | 18.43 | 18.89 | 18.29 | 18.60 | 5,015,430 | -0.25(-1.31%) |
Jun 19, 2009 | 19.42 | 19.46 | 18.74 | 18.85 | 6,724,074 | -0.35(-1.81%) |
Jun 18, 2009 | 19.89 | 20.16 | 18.97 | 19.20 | 5,698,290 | -0.35(-1.78%) |
Jun 17, 2009 | 18.57 | 19.68 | 18.24 | 19.54 | 9,809,834 | +0.85(+4.53%) |
Jun 16, 2009 | 19.64 | 19.67 | 18.30 | 18.70 | 6,535,804 | -0.91(-4.62%) |
Jun 15, 2009 | 19.51 | 19.88 | 19.20 | 19.60 | 4,254,887 | -0.38(-1.92%) |
Jun 12, 2009 | 19.18 | 20.04 | 18.89 | 19.99 | 4,860,541 | +0.71(+3.68%) |
Jun 11, 2009 | 19.81 | 19.93 | 19.27 | 19.28 | 3,417,337 | -0.50(-2.53%) |
Jun 10, 2009 | 20.37 | 20.47 | 19.59 | 19.78 | 4,191,223 | -0.43(-2.15%) |
Jun 09, 2009 | 20.17 | 20.50 | 20.00 | 20.21 | 3,530,244 | +0.12(+0.61%) |
Jun 08, 2009 | 19.89 | 20.24 | 19.78 | 20.09 | 5,572,010 | +0.30(+1.50%) |
Jun 05, 2009 | 20.54 | 20.65 | 19.56 | 19.79 | 8,210,907 | -0.46(-2.29%) |
Jun 04, 2009 | 20.91 | 21.04 | 19.94 | 20.25 | 17,854,648 | -2.72(-11.83%) |
Jun 03, 2009 | 23.18 | 23.54 | 22.62 | 22.97 | 7,062,412 | -0.41(-1.74%) |
Jun 02, 2009 | 23.07 | 23.73 | 22.84 | 23.38 | 6,967,619 | +0.01(+0.06%) |
Jun 01, 2009 | 22.43 | 23.79 | 22.28 | 23.36 | 7,404,787 | +1.54(+7.07%) |
May 29, 2009 | 20.67 | 22.03 | 20.66 | 21.82 | 9,330,737 | +1.49(+7.31%) |
May 28, 2009 | 20.67 | 21.20 | 20.11 | 20.33 | 6,245,604 | -0.41(-1.96%) |
May 27, 2009 | 20.09 | 21.44 | 19.89 | 20.74 | 7,310,255 | +0.60(+2.99%) |
May 26, 2009 | 18.99 | 20.25 | 18.93 | 20.14 | 4,582,333 | +0.95(+4.95%) |
May 22, 2009 | 18.89 | 19.59 | 18.49 | 19.19 | 3,866,424 | +0.38(+2.04%) |
May 21, 2009 | 19.05 | 19.52 | 18.55 | 18.80 | 4,332,127 | -0.54(-2.81%) |
May 20, 2009 | 19.38 | 20.13 | 19.20 | 19.35 | 5,774,086 | +0.11(+0.57%) |
May 19, 2009 | 18.93 | 19.44 | 18.75 | 19.24 | 6,119,472 | +0.35(+1.84%) |
May 18, 2009 | 19.22 | 19.45 | 18.67 | 18.89 | 7,646,952 | -0.02(-0.11%) |
May 15, 2009 | 19.36 | 19.85 | 18.49 | 18.91 | 16,370,981 | -0.83(-4.22%) |
May 14, 2009 | 18.80 | 19.84 | 18.45 | 19.75 | 8,492,981 | +1.26(+6.82%) |
May 13, 2009 | 18.28 | 19.20 | 18.23 | 18.49 | 6,037,535 | -0.07(-0.39%) |
May 12, 2009 | 19.12 | 19.27 | 18.12 | 18.56 | 4,518,801 | +0.13(+0.71%) |
May 11, 2009 | 18.77 | 18.84 | 18.23 | 18.43 | 3,876,633 | -0.80(-4.15%) |
May 08, 2009 | 19.60 | 19.60 | 18.43 | 19.22 | 6,138,879 | -0.04(-0.19%) |
May 07, 2009 | 20.51 | 21.15 | 18.71 | 19.26 | 14,410,012 | +0.42(+2.23%) |
May 06, 2009 | 19.30 | 19.80 | 18.49 | 18.84 | 6,369,110 | -0.09(-0.46%) |
May 05, 2009 | 19.21 | 19.41 | 18.75 | 18.93 | 4,312,816 | -0.28(-1.47%) |
May 04, 2009 | 18.97 | 19.49 | 18.81 | 19.21 | 4,755,508 | +0.43(+2.28%) |
May 01, 2009 | 19.62 | 19.73 | 18.58 | 18.78 | 4,490,116 | -0.83(-4.21%) |
Apr 30, 2009 | 19.78 | 20.33 | 19.40 | 19.61 | 4,821,487 | +0.21(+1.08%) |
Apr 29, 2009 | 18.80 | 19.82 | 18.78 | 19.40 | 6,680,641 | +0.71(+3.80%) |
Apr 28, 2009 | 17.95 | 18.83 | 17.69 | 18.69 | 6,615,692 | +0.51(+2.83%) |
Apr 27, 2009 | 17.91 | 18.53 | 17.69 | 18.17 | 5,513,197 | -0.20(-1.10%) |
Apr 24, 2009 | 17.49 | 18.67 | 17.33 | 18.38 | 5,399,003 | +1.09(+6.33%) |
Apr 23, 2009 | 17.38 | 17.90 | 16.61 | 17.28 | 4,310,274 | -0.14(-0.79%) |
Apr 22, 2009 | 16.81 | 18.40 | 16.51 | 17.42 | 6,062,106 | +0.49(+2.91%) |
Apr 21, 2009 | 16.50 | 17.16 | 16.30 | 16.93 | 4,006,114 | +0.23(+1.39%) |
Apr 20, 2009 | 17.10 | 17.10 | 16.51 | 16.70 | 4,252,973 | -0.59(-3.44%) |
Apr 17, 2009 | 16.79 | 17.38 | 16.51 | 17.29 | 3,869,508 | +0.33(+1.97%) |
Apr 16, 2009 | 16.54 | 17.16 | 16.17 | 16.96 | 4,692,973 | +0.33(+2.01%) |
Apr 15, 2009 | 16.33 | 16.75 | 16.09 | 16.62 | 3,751,384 | +0.17(+1.01%) |
Apr 14, 2009 | 16.87 | 17.15 | 16.31 | 16.46 | 5,502,248 | -0.95(-5.45%) |
Apr 13, 2009 | 17.72 | 17.75 | 17.07 | 17.41 | 4,515,535 | -0.54(-2.99%) |
Apr 09, 2009 | 16.87 | 18.07 | 16.50 | 17.94 | 15,000,740 | -0.65(-3.51%) |
Apr 08, 2009 | 17.92 | 18.88 | 17.92 | 18.59 | 6,495,650 | +0.75(+4.18%) |
Apr 07, 2009 | 18.40 | 18.53 | 17.77 | 17.85 | 3,875,547 | -1.00(-5.31%) |
Apr 06, 2009 | 19.04 | 19.35 | 18.67 | 18.85 | 5,364,028 | -0.67(-3.45%) |
Apr 03, 2009 | 18.97 | 19.65 | 18.97 | 19.52 | 4,043,451 | +0.44(+2.32%) |
Apr 02, 2009 | 18.07 | 19.80 | 18.07 | 19.08 | 6,188,943 | +1.49(+8.49%) |
Apr 01, 2009 | 16.67 | 17.72 | 16.49 | 17.59 | 4,431,794 | +0.34(+1.97%) |
Mar 31, 2009 | 17.65 | 17.65 | 16.58 | 17.25 | 5,015,381 | -0.20(-1.12%) |
Mar 30, 2009 | 17.24 | 17.72 | 17.09 | 17.44 | 2,965,984 | -1.23(-6.60%) |
Mar 26, 2009 | 16.96 | 18.82 | 16.96 | 18.67 | 7,904,569 | +1.79(+10.60%) |
Mar 25, 2009 | 17.28 | 18.20 | 16.22 | 16.88 | 8,298,126 | -0.35(-2.02%) |
Mar 24, 2009 | 16.60 | 17.61 | 16.60 | 17.23 | 4,802,680 | +0.35(+2.06%) |
Mar 23, 2009 | 16.38 | 16.89 | 16.34 | 16.88 | 4,713,244 | +0.85(+5.29%) |
Mar 20, 2009 | 16.92 | 16.92 | 15.69 | 16.04 | 4,652,003 | -0.74(-4.41%) |
Mar 19, 2009 | 16.94 | 17.95 | 16.50 | 16.78 | 5,691,292 | -0.13(-0.77%) |
Mar 18, 2009 | 15.78 | 17.18 | 15.70 | 16.91 | 7,333,807 | +1.05(+6.63%) |
Mar 17, 2009 | 15.34 | 15.85 | 15.19 | 15.85 | 3,716,231 | +0.43(+2.82%) |
Mar 16, 2009 | 15.80 | 16.00 | 15.35 | 15.42 | 4,269,092 | -0.11(-0.70%) |
Mar 13, 2009 | 14.93 | 15.62 | 14.73 | 15.53 | 0 | +0.66(+4.43%) |
Mar 12, 2009 | 14.31 | 14.89 | 13.95 | 14.87 | 3,956,048 | +0.72(+5.12%) |
Mar 11, 2009 | 13.83 | 14.53 | 13.66 | 14.14 | 6,416,179 | +0.57(+4.16%) |
Mar 10, 2009 | 12.57 | 13.66 | 12.51 | 13.58 | 5,445,687 | +1.18(+9.53%) |
Mar 09, 2009 | 12.57 | 13.04 | 12.30 | 12.40 | 4,609,630 | -0.28(-2.17%) |
Mar 06, 2009 | 13.33 | 13.46 | 12.28 | 12.67 | 0 | -0.54(-4.11%) |
Mar 05, 2009 | 13.82 | 13.99 | 12.30 | 13.22 | 15,675,477 | -1.95(-12.85%) |
Mar 04, 2009 | 15.16 | 15.47 | 14.75 | 15.17 | 4,559,324 | +0.09(+0.62%) |
Mar 02, 2009 | 15.47 | 16.07 | 14.99 | 15.07 | 5,238,804 | -0.86(-5.41%) |
Feb 27, 2009 | 15.50 | 16.37 | 15.20 | 15.93 | 0 | +0.04(+0.23%) |
Feb 26, 2009 | 16.59 | 16.83 | 15.79 | 15.90 | 3,892,886 | -0.51(-3.13%) |
Feb 25, 2009 | 16.38 | 17.02 | 15.88 | 16.41 | 5,435,566 | -0.03(-0.18%) |
Feb 24, 2009 | 15.75 | 16.62 | 15.75 | 16.44 | 5,764,779 | +0.83(+5.34%) |
Feb 23, 2009 | 16.56 | 16.62 | 15.52 | 15.61 | 4,791,754 | -0.78(-4.77%) |
Feb 20, 2009 | 16.12 | 16.85 | 16.01 | 16.39 | 0 | -0.05(-0.31%) |
Feb 19, 2009 | 16.57 | 16.95 | 16.20 | 16.44 | 5,829,128 | +0.22(+1.39%) |
Feb 18, 2009 | 16.61 | 16.91 | 15.93 | 16.22 | 7,509,806 | -0.36(-2.14%) |
Feb 17, 2009 | 16.17 | 17.01 | 16.03 | 16.57 | 7,375,892 | +0.07(+0.39%) |
Feb 13, 2009 | 16.04 | 17.02 | 15.81 | 16.51 | 15,666,891 | +1.51(+10.05%) |
Feb 12, 2009 | 14.43 | 15.12 | 13.83 | 15.00 | 7,762,222 | +0.53(+3.65%) |
Feb 11, 2009 | 14.50 | 14.96 | 14.26 | 14.47 | 3,915,942 | -0.24(-1.63%) |
Feb 10, 2009 | 15.07 | 15.85 | 14.48 | 14.71 | 7,076,887 | -0.49(-3.20%) |
Feb 09, 2009 | 15.18 | 15.42 | 14.73 | 15.20 | 3,018,243 | +0.01(+0.05%) |
Feb 06, 2009 | 14.24 | 15.54 | 14.20 | 15.19 | 5,878,847 | +0.71(+4.90%) |
Feb 05, 2009 | 13.88 | 14.96 | 13.44 | 14.48 | 8,249,958 | +1.32(+10.02%) |
Feb 04, 2009 | 13.53 | 13.62 | 13.04 | 13.16 | 3,774,313 | -0.29(-2.15%) |
Feb 03, 2009 | 13.46 | 13.59 | 12.95 | 13.45 | 4,430,836 | +0.05(+0.38%) |
Feb 02, 2009 | 12.51 | 13.68 | 12.51 | 13.40 | 5,534,179 | +0.46(+3.59%) |
Jan 30, 2009 | 13.80 | 13.94 | 12.83 | 12.93 | 0 | -0.82(-5.95%) |
Jan 29, 2009 | 14.17 | 14.35 | 13.72 | 13.75 | 2,710,377 | -0.75(-5.19%) |
Jan 28, 2009 | 13.86 | 14.94 | 13.81 | 14.51 | 7,051,143 | +0.78(+5.65%) |
Jan 27, 2009 | 14.16 | 14.53 | 13.64 | 13.73 | 6,151,855 | -0.89(-6.10%) |
Jan 26, 2009 | 14.53 | 15.09 | 14.31 | 14.62 | 3,678,894 | +0.14(+1.00%) |
Jan 23, 2009 | 14.07 | 14.73 | 14.05 | 14.48 | 5,165,419 | -0.22(-1.53%) |
Jan 22, 2009 | 14.66 | 15.25 | 14.15 | 14.70 | 3,445,666 | -0.12(-0.78%) |
Jan 21, 2009 | 14.62 | 14.83 | 13.90 | 14.82 | 4,127,495 | +0.47(+3.28%) |
Jan 20, 2009 | 15.49 | 15.66 | 14.21 | 14.35 | 4,183,379 | -1.20(-7.69%) |
Jan 16, 2009 | 15.04 | 15.67 | 14.61 | 15.54 | 0 | +0.80(+5.46%) |
Jan 15, 2009 | 14.07 | 15.36 | 13.82 | 14.74 | 6,402,380 | +0.62(+4.41%) |
Jan 14, 2009 | 14.47 | 14.62 | 13.93 | 14.12 | 6,619,945 | -0.94(-6.26%) |
Jan 13, 2009 | 15.22 | 15.80 | 14.75 | 15.06 | 4,377,565 | -0.32(-2.07%) |
Jan 12, 2009 | 15.54 | 16.20 | 15.27 | 15.38 | 3,813,634 | -0.22(-1.44%) |
Jan 09, 2009 | 15.98 | 16.41 | 15.24 | 15.60 | 6,231,878 | -1.00(-6.02%) |
Jan 08, 2009 | 15.82 | 16.69 | 15.20 | 16.60 | 9,638,845 | -0.60(-3.50%) |
Jan 07, 2009 | 17.33 | 17.44 | 17.01 | 17.20 | 4,578,894 | -0.58(-3.26%) |
Jan 06, 2009 | 17.75 | 17.93 | 17.20 | 17.78 | 4,424,354 | -0.03(-0.16%) |
Jan 05, 2009 | 17.51 | 18.11 | 17.20 | 17.81 | 3,753,729 | +0.16(+0.90%) |
Jan 02, 2009 | 16.88 | 17.87 | 16.65 | 17.65 | 0 | +0.93(+5.59%) |