Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.45 | 23.61 | 23.07 | 23.45 | 3,556,110 | -0.17(-0.72%) |
Nov 27, 2009 | 23.39 | 23.85 | 23.16 | 23.62 | 1,690,898 | -0.41(-1.71%) |
Nov 25, 2009 | 23.88 | 24.21 | 23.67 | 24.03 | 2,866,900 | +0.15(+0.63%) |
Nov 24, 2009 | 24.40 | 24.40 | 23.71 | 23.88 | 3,364,951 | -0.48(-1.97%) |
Nov 23, 2009 | 24.16 | 24.62 | 23.97 | 24.36 | 5,076,221 | +0.55(+2.31%) |
Nov 20, 2009 | 24.04 | 24.05 | 23.48 | 23.81 | 4,633,251 | -0.24(-1.00%) |
Nov 19, 2009 | 24.16 | 24.37 | 23.74 | 24.05 | 4,820,323 | -0.15(-0.62%) |
Nov 18, 2009 | 25.02 | 25.30 | 23.86 | 24.20 | 19,718,248 | -2.80(-10.37%) |
Nov 17, 2009 | 27.39 | 27.43 | 26.86 | 27.00 | 7,228,224 | -0.44(-1.60%) |
Nov 16, 2009 | 27.36 | 27.66 | 27.24 | 27.44 | 4,133,277 | +0.19(+0.70%) |
Nov 13, 2009 | 27.34 | 27.48 | 27.00 | 27.25 | 3,684,093 | +0.27(+1.00%) |
Nov 12, 2009 | 27.70 | 27.75 | 26.92 | 26.98 | 2,852,596 | -0.71(-2.56%) |
Nov 11, 2009 | 27.78 | 27.97 | 27.41 | 27.69 | 1,537,222 | +0.09(+0.33%) |
Nov 10, 2009 | 27.52 | 27.74 | 27.35 | 27.60 | 2,084,025 | +0.01(+0.04%) |
Nov 09, 2009 | 26.49 | 27.62 | 26.17 | 27.59 | 2,614,537 | +1.10(+4.15%) |
Nov 06, 2009 | 26.04 | 26.49 | 25.68 | 26.49 | 1,626,946 | +0.37(+1.42%) |
Nov 05, 2009 | 25.50 | 26.17 | 25.17 | 26.12 | 1,920,982 | +0.69(+2.71%) |
Nov 04, 2009 | 25.21 | 25.78 | 25.01 | 25.43 | 3,570,934 | +0.20(+0.79%) |
Nov 03, 2009 | 25.12 | 25.25 | 24.73 | 25.23 | 2,086,951 | +0.00(+0.00%) |
Nov 02, 2009 | 24.95 | 25.54 | 24.75 | 25.23 | 2,370,223 | +0.30(+1.20%) |
Oct 30, 2009 | 25.79 | 25.93 | 24.90 | 24.93 | 2,492,232 | -0.92(-3.56%) |
Oct 29, 2009 | 25.61 | 25.93 | 25.49 | 25.85 | 2,353,466 | +0.37(+1.45%) |
Oct 28, 2009 | 25.87 | 26.07 | 25.48 | 25.48 | 4,904,139 | -0.30(-1.16%) |
Oct 27, 2009 | 26.21 | 26.50 | 25.68 | 25.78 | 3,055,468 | -0.33(-1.26%) |
Oct 26, 2009 | 26.62 | 26.82 | 25.93 | 26.11 | 3,589,966 | -0.47(-1.77%) |
Oct 23, 2009 | 26.54 | 27.03 | 26.32 | 26.58 | 3,379,118 | -0.50(-1.85%) |
Oct 22, 2009 | 26.91 | 27.18 | 26.51 | 27.08 | 3,975,464 | +0.15(+0.56%) |
Oct 21, 2009 | 26.02 | 27.26 | 25.97 | 26.93 | 6,323,753 | +1.22(+4.75%) |
Oct 20, 2009 | 25.64 | 26.07 | 25.51 | 25.71 | 3,255,643 | -0.26(-1.00%) |
Oct 19, 2009 | 25.62 | 26.00 | 25.47 | 25.97 | 3,133,705 | +0.48(+1.88%) |
Oct 16, 2009 | 25.36 | 25.58 | 25.00 | 25.49 | 3,229,763 | +0.00(+0.00%) |
Oct 15, 2009 | 25.05 | 25.56 | 24.89 | 25.49 | 3,548,966 | +0.26(+1.03%) |
Oct 14, 2009 | 25.13 | 25.45 | 24.95 | 25.23 | 3,755,236 | +0.14(+0.56%) |
Oct 13, 2009 | 25.00 | 25.26 | 24.89 | 25.09 | 3,375,435 | +0.07(+0.28%) |
Oct 12, 2009 | 25.16 | 25.21 | 24.17 | 25.02 | 4,333,636 | +0.55(+2.25%) |
Oct 09, 2009 | 23.87 | 24.48 | 23.65 | 24.47 | 3,047,428 | +0.55(+2.30%) |
Oct 08, 2009 | 23.84 | 24.00 | 23.61 | 23.92 | 3,813,579 | +0.06(+0.25%) |
Oct 07, 2009 | 23.71 | 23.86 | 23.55 | 23.86 | 2,203,433 | +0.10(+0.42%) |
Oct 06, 2009 | 23.25 | 23.85 | 23.11 | 23.76 | 3,717,035 | +0.75(+3.26%) |
Oct 05, 2009 | 22.58 | 23.07 | 22.27 | 23.01 | 3,675,034 | +0.39(+1.72%) |
Oct 02, 2009 | 22.71 | 22.75 | 22.33 | 22.62 | 4,118,624 | -0.23(-1.01%) |
Oct 01, 2009 | 23.12 | 23.43 | 22.56 | 22.85 | 5,423,452 | -0.95(-3.99%) |
Sep 30, 2009 | 24.22 | 24.49 | 23.41 | 23.80 | 4,777,410 | -0.40(-1.65%) |
Sep 29, 2009 | 24.00 | 24.52 | 23.90 | 24.20 | 3,402,142 | +0.14(+0.58%) |
Sep 28, 2009 | 23.80 | 24.24 | 23.57 | 24.06 | 2,603,571 | +0.45(+1.91%) |
Sep 25, 2009 | 23.32 | 23.77 | 23.28 | 23.61 | 2,993,912 | +0.09(+0.38%) |
Sep 24, 2009 | 23.80 | 23.99 | 23.35 | 23.52 | 2,750,753 | -0.19(-0.80%) |
Sep 23, 2009 | 24.04 | 24.19 | 23.62 | 23.71 | 3,156,505 | -0.19(-0.79%) |
Sep 22, 2009 | 23.84 | 24.30 | 23.72 | 23.90 | 2,068,539 | -0.17(-0.71%) |
Sep 21, 2009 | 23.28 | 24.19 | 23.16 | 24.07 | 6,113,869 | +0.53(+2.25%) |
Sep 18, 2009 | 23.52 | 23.79 | 23.20 | 23.54 | 3,212,884 | -0.02(-0.08%) |
Sep 17, 2009 | 23.84 | 24.18 | 23.49 | 23.56 | 2,590,745 | -0.51(-2.12%) |
Sep 16, 2009 | 23.54 | 24.10 | 23.40 | 24.07 | 3,424,462 | +0.58(+2.47%) |
Sep 15, 2009 | 23.72 | 23.88 | 23.40 | 23.49 | 3,018,861 | -0.43(-1.80%) |
Sep 14, 2009 | 23.93 | 24.12 | 23.76 | 23.92 | 2,807,360 | -0.27(-1.12%) |
Sep 11, 2009 | 23.71 | 24.40 | 23.45 | 24.19 | 4,329,135 | +0.41(+1.72%) |
Sep 10, 2009 | 22.70 | 23.83 | 22.70 | 23.78 | 5,217,821 | +0.87(+3.80%) |
Sep 09, 2009 | 22.81 | 23.24 | 22.69 | 22.91 | 4,370,841 | +0.10(+0.44%) |
Sep 08, 2009 | 22.78 | 23.13 | 22.64 | 22.81 | 4,203,904 | -0.31(-1.34%) |
Sep 04, 2009 | 22.51 | 23.30 | 22.41 | 23.12 | 3,023,848 | +0.56(+2.48%) |
Sep 03, 2009 | 22.74 | 22.93 | 22.33 | 22.56 | 3,078,397 | -0.20(-0.88%) |
Sep 02, 2009 | 22.70 | 22.96 | 22.50 | 22.76 | 2,686,377 | +0.06(+0.26%) |
Sep 01, 2009 | 23.54 | 23.99 | 22.69 | 22.70 | 3,726,395 | -0.73(-3.12%) |
Aug 31, 2009 | 23.71 | 23.89 | 23.32 | 23.43 | 2,343,566 | -0.49(-2.05%) |
Aug 28, 2009 | 24.37 | 24.68 | 23.63 | 23.92 | 2,451,691 | -0.34(-1.40%) |
Aug 27, 2009 | 24.29 | 24.37 | 23.61 | 24.26 | 2,339,806 | +0.07(+0.29%) |
Aug 26, 2009 | 24.21 | 24.59 | 23.98 | 24.19 | 2,608,118 | -0.09(-0.37%) |
Aug 25, 2009 | 24.15 | 24.47 | 24.00 | 24.28 | 2,936,873 | +0.26(+1.08%) |
Aug 24, 2009 | 24.54 | 24.54 | 23.94 | 24.02 | 3,580,215 | -0.49(-2.00%) |
Aug 21, 2009 | 24.58 | 24.91 | 24.14 | 24.51 | 3,852,345 | +0.24(+0.99%) |
Aug 20, 2009 | 24.28 | 24.59 | 24.17 | 24.27 | 2,784,783 | +0.10(+0.41%) |
Aug 19, 2009 | 23.90 | 24.27 | 23.65 | 24.17 | 4,234,484 | -0.19(-0.78%) |
Aug 18, 2009 | 24.10 | 24.39 | 23.96 | 24.36 | 4,797,425 | +0.52(+2.18%) |
Aug 17, 2009 | 24.70 | 24.96 | 23.80 | 23.84 | 5,652,417 | -1.54(-6.07%) |
Aug 14, 2009 | 25.21 | 25.61 | 25.03 | 25.38 | 13,572,844 | +1.18(+4.88%) |
Aug 13, 2009 | 24.76 | 24.89 | 23.81 | 24.20 | 10,519,346 | -0.53(-2.14%) |
Aug 12, 2009 | 23.85 | 25.16 | 23.85 | 24.73 | 7,606,151 | +0.74(+3.08%) |
Aug 11, 2009 | 23.84 | 24.29 | 23.80 | 23.99 | 5,377,038 | +0.12(+0.50%) |
Aug 10, 2009 | 23.55 | 24.19 | 23.31 | 23.87 | 6,372,541 | +0.11(+0.46%) |
Aug 07, 2009 | 22.60 | 23.88 | 22.44 | 23.76 | 8,037,741 | +1.95(+8.94%) |
Aug 06, 2009 | 21.76 | 22.07 | 21.59 | 21.81 | 5,265,158 | +0.05(+0.23%) |
Aug 05, 2009 | 22.50 | 22.50 | 21.57 | 21.76 | 4,265,331 | -0.16(-0.73%) |
Aug 04, 2009 | 21.80 | 21.93 | 21.69 | 21.92 | 3,303,498 | +0.03(+0.14%) |
Aug 03, 2009 | 22.00 | 22.19 | 21.63 | 21.89 | 5,763,976 | +0.08(+0.37%) |
Jul 31, 2009 | 21.82 | 22.17 | 21.77 | 21.81 | 3,086,466 | +0.02(+0.09%) |
Jul 30, 2009 | 22.30 | 22.47 | 21.68 | 21.79 | 5,722,269 | -0.13(-0.59%) |
Jul 29, 2009 | 22.35 | 22.48 | 21.81 | 21.92 | 4,807,262 | -0.59(-2.62%) |
Jul 28, 2009 | 22.45 | 22.95 | 22.28 | 22.51 | 7,932,686 | +0.61(+2.79%) |
Jul 27, 2009 | 21.76 | 22.30 | 21.52 | 21.90 | 4,747,879 | -0.40(-1.79%) |
Jul 24, 2009 | 21.77 | 22.33 | 21.48 | 22.30 | 4,907,280 | +0.34(+1.55%) |
Jul 23, 2009 | 20.82 | 22.13 | 20.82 | 21.96 | 7,719,195 | +0.82(+3.88%) |
Jul 22, 2009 | 20.50 | 21.35 | 20.30 | 21.14 | 9,222,701 | +0.80(+3.93%) |
Jul 21, 2009 | 19.19 | 20.38 | 19.15 | 20.34 | 8,280,875 | +1.03(+5.33%) |
Jul 20, 2009 | 18.77 | 19.37 | 18.75 | 19.31 | 3,611,720 | +0.54(+2.88%) |
Jul 17, 2009 | 18.73 | 18.88 | 18.58 | 18.77 | 2,661,193 | +0.09(+0.48%) |
Jul 16, 2009 | 18.29 | 18.75 | 18.17 | 18.68 | 2,709,445 | +0.22(+1.19%) |
Jul 15, 2009 | 18.16 | 18.48 | 18.10 | 18.46 | 4,288,607 | +0.42(+2.33%) |
Jul 14, 2009 | 17.86 | 18.05 | 17.74 | 18.04 | 3,215,457 | +0.08(+0.45%) |
Jul 13, 2009 | 17.61 | 18.00 | 17.28 | 17.96 | 2,663,150 | +0.17(+0.96%) |
Jul 10, 2009 | 17.60 | 18.05 | 17.56 | 17.79 | 4,699,395 | +0.04(+0.23%) |
Jul 09, 2009 | 17.00 | 17.96 | 16.91 | 17.75 | 6,503,909 | +0.74(+4.35%) |
Jul 08, 2009 | 17.68 | 17.90 | 16.91 | 17.01 | 8,001,255 | -0.68(-3.84%) |
Jul 07, 2009 | 18.12 | 18.30 | 17.69 | 17.69 | 3,915,464 | -0.48(-2.64%) |
Jul 06, 2009 | 18.07 | 18.22 | 17.78 | 18.17 | 4,761,176 | +0.06(+0.33%) |
Jul 02, 2009 | 18.63 | 18.74 | 18.05 | 18.11 | 4,578,238 | -0.55(-2.95%) |
Jul 01, 2009 | 19.12 | 19.24 | 18.64 | 18.66 | 6,695,325 | -0.32(-1.69%) |
Jun 30, 2009 | 19.54 | 19.65 | 18.93 | 18.98 | 4,540,012 | -0.56(-2.87%) |
Jun 29, 2009 | 20.12 | 20.12 | 19.50 | 19.54 | 4,133,859 | -0.21(-1.06%) |
Jun 26, 2009 | 19.68 | 20.10 | 19.68 | 19.75 | 3,524,470 | -0.33(-1.64%) |
Jun 25, 2009 | 19.91 | 20.14 | 19.52 | 20.08 | 2,540,073 | +0.24(+1.21%) |
Jun 24, 2009 | 19.57 | 20.12 | 19.57 | 19.84 | 3,195,531 | +0.10(+0.51%) |
Jun 23, 2009 | 19.87 | 19.98 | 19.58 | 19.74 | 2,831,994 | -0.06(-0.30%) |
Jun 22, 2009 | 20.25 | 20.40 | 19.77 | 19.80 | 3,148,477 | -0.74(-3.60%) |
Jun 19, 2009 | 20.99 | 21.05 | 20.34 | 20.54 | 3,646,146 | -0.18(-0.87%) |
Jun 18, 2009 | 20.99 | 21.00 | 20.51 | 20.72 | 2,006,933 | -0.25(-1.19%) |
Jun 17, 2009 | 21.08 | 21.23 | 20.84 | 20.97 | 2,686,947 | -0.01(-0.05%) |
Jun 16, 2009 | 21.13 | 21.62 | 20.95 | 20.98 | 2,024,073 | -0.33(-1.55%) |
Jun 15, 2009 | 21.97 | 21.97 | 21.11 | 21.31 | 2,757,666 | -0.93(-4.18%) |
Jun 12, 2009 | 22.12 | 22.33 | 21.82 | 22.24 | 2,090,230 | -0.16(-0.71%) |
Jun 11, 2009 | 22.22 | 22.74 | 22.20 | 22.40 | 1,903,426 | +0.10(+0.45%) |
Jun 10, 2009 | 22.51 | 22.65 | 21.88 | 22.30 | 2,118,382 | -0.16(-0.71%) |
Jun 09, 2009 | 22.18 | 22.59 | 21.95 | 22.46 | 2,858,437 | +0.43(+1.95%) |
Jun 08, 2009 | 21.92 | 22.24 | 21.63 | 22.03 | 2,998,355 | -0.14(-0.63%) |
Jun 05, 2009 | 22.38 | 22.60 | 21.83 | 22.17 | 3,487,876 | -0.02(-0.09%) |
Jun 04, 2009 | 22.19 | 22.37 | 21.76 | 22.19 | 2,771,190 | +0.11(+0.50%) |
Jun 03, 2009 | 22.72 | 22.35 | 21.63 | 22.08 | 2,345,135 | -0.14(-0.63%) |
Jun 02, 2009 | 22.72 | 22.85 | 22.17 | 22.22 | 2,991,129 | -0.44(-1.94%) |
Jun 01, 2009 | 21.46 | 22.75 | 21.46 | 22.66 | 5,231,625 | +1.20(+5.59%) |
May 29, 2009 | 21.10 | 21.50 | 20.82 | 21.46 | 3,544,085 | +0.27(+1.27%) |
May 28, 2009 | 21.31 | 21.68 | 20.75 | 21.19 | 3,055,195 | +0.03(+0.14%) |
May 27, 2009 | 21.18 | 21.86 | 20.94 | 21.16 | 3,602,754 | +0.04(+0.19%) |
May 26, 2009 | 20.10 | 21.22 | 20.10 | 21.12 | 5,171,121 | +0.42(+2.03%) |
May 22, 2009 | 21.34 | 21.52 | 20.55 | 20.70 | 11,798,246 | +1.87(+9.93%) |
May 21, 2009 | 18.78 | 19.00 | 18.54 | 18.83 | 5,866,993 | -0.31(-1.62%) |
May 20, 2009 | 19.48 | 19.88 | 19.00 | 19.14 | 3,886,829 | -0.28(-1.44%) |
May 19, 2009 | 19.54 | 19.86 | 19.25 | 19.42 | 4,220,836 | -0.06(-0.31%) |
May 18, 2009 | 19.05 | 19.48 | 18.53 | 19.48 | 2,487,980 | +0.48(+2.53%) |
May 15, 2009 | 18.79 | 19.29 | 18.43 | 19.00 | 2,986,399 | +0.16(+0.85%) |
May 14, 2009 | 18.63 | 19.12 | 18.58 | 18.84 | 2,039,088 | +0.34(+1.84%) |
May 13, 2009 | 19.01 | 19.20 | 18.50 | 18.50 | 2,863,487 | -0.90(-4.64%) |
May 12, 2009 | 19.88 | 19.95 | 19.10 | 19.40 | 2,059,658 | -0.40(-2.02%) |
May 11, 2009 | 19.42 | 19.99 | 19.00 | 19.80 | 2,084,952 | +0.10(+0.51%) |
May 08, 2009 | 19.72 | 20.05 | 19.33 | 19.70 | 4,074,302 | +0.23(+1.18%) |
May 07, 2009 | 20.33 | 20.57 | 19.25 | 19.47 | 4,228,603 | -1.00(-4.89%) |
May 06, 2009 | 20.65 | 20.66 | 19.87 | 20.47 | 3,074,818 | +0.03(+0.15%) |
May 05, 2009 | 20.30 | 20.65 | 20.08 | 20.44 | 3,623,764 | -0.03(-0.15%) |
May 04, 2009 | 19.86 | 20.52 | 19.75 | 20.47 | 3,159,403 | +0.84(+4.28%) |
May 01, 2009 | 19.95 | 19.98 | 19.47 | 19.63 | 2,495,274 | -0.31(-1.55%) |
Apr 30, 2009 | 19.47 | 20.30 | 19.32 | 19.94 | 4,285,194 | +0.49(+2.52%) |
Apr 29, 2009 | 18.84 | 19.66 | 18.62 | 19.45 | 3,524,902 | +0.75(+4.01%) |
Apr 28, 2009 | 18.77 | 19.08 | 18.54 | 18.70 | 3,220,343 | -0.31(-1.63%) |
Apr 27, 2009 | 19.14 | 19.55 | 18.93 | 19.01 | 3,964,992 | -0.67(-3.40%) |
Apr 24, 2009 | 18.30 | 19.85 | 18.30 | 19.68 | 6,392,156 | +1.16(+6.26%) |
Apr 23, 2009 | 18.81 | 19.08 | 18.04 | 18.52 | 5,130,578 | -0.29(-1.54%) |
Apr 22, 2009 | 17.90 | 19.56 | 17.78 | 18.81 | 6,847,841 | +0.66(+3.64%) |
Apr 21, 2009 | 17.36 | 18.26 | 17.25 | 18.15 | 3,643,858 | +0.61(+3.48%) |
Apr 20, 2009 | 17.96 | 18.25 | 17.49 | 17.54 | 3,539,588 | -0.97(-5.24%) |
Apr 17, 2009 | 18.39 | 18.61 | 18.01 | 18.51 | 4,106,708 | +0.13(+0.71%) |
Apr 16, 2009 | 18.52 | 18.52 | 17.77 | 18.38 | 6,960,933 | -0.01(-0.05%) |
Apr 15, 2009 | 18.38 | 18.49 | 18.01 | 18.39 | 3,986,043 | -0.11(-0.59%) |
Apr 14, 2009 | 18.60 | 18.83 | 18.31 | 18.50 | 3,424,037 | -0.26(-1.39%) |
Apr 13, 2009 | 19.18 | 19.18 | 18.61 | 18.76 | 4,033,077 | -0.54(-2.80%) |
Apr 09, 2009 | 18.79 | 19.34 | 18.79 | 19.30 | 4,458,294 | +0.86(+4.66%) |
Apr 08, 2009 | 17.70 | 18.50 | 17.67 | 18.44 | 4,890,832 | +0.74(+4.18%) |
Apr 07, 2009 | 17.93 | 17.99 | 17.41 | 17.70 | 4,293,476 | -0.57(-3.12%) |
Apr 06, 2009 | 17.95 | 18.39 | 17.58 | 18.27 | 6,304,806 | +0.28(+1.56%) |
Apr 03, 2009 | 17.70 | 18.10 | 17.40 | 17.99 | 6,034,224 | +0.01(+0.06%) |
Apr 02, 2009 | 17.50 | 18.70 | 17.32 | 17.98 | 9,565,916 | +0.87(+5.08%) |
Apr 01, 2009 | 16.33 | 17.25 | 16.10 | 17.11 | 8,038,457 | +0.30(+1.78%) |
Mar 31, 2009 | 16.15 | 17.32 | 16.03 | 16.81 | 10,269,299 | +1.58(+10.37%) |
Mar 30, 2009 | 15.97 | 15.97 | 14.91 | 15.23 | 6,060,850 | -0.93(-5.75%) |
Mar 26, 2009 | 15.64 | 16.18 | 15.47 | 16.16 | 5,497,807 | +0.86(+5.62%) |
Mar 25, 2009 | 14.63 | 15.47 | 14.63 | 15.30 | 7,981,894 | +0.45(+3.03%) |
Mar 24, 2009 | 14.42 | 14.93 | 14.15 | 14.85 | 5,743,486 | +0.26(+1.78%) |
Mar 23, 2009 | 14.05 | 14.60 | 13.43 | 14.59 | 3,403,219 | +1.20(+8.96%) |
Mar 20, 2009 | 14.21 | 14.21 | 13.37 | 13.39 | 5,044,689 | -0.48(-3.46%) |
Mar 19, 2009 | 13.70 | 14.53 | 13.70 | 13.87 | 4,269,576 | -0.13(-0.93%) |
Mar 18, 2009 | 12.80 | 14.26 | 12.80 | 14.00 | 5,531,208 | +0.79(+5.98%) |
Mar 17, 2009 | 12.67 | 13.21 | 12.62 | 13.21 | 3,594,407 | +0.33(+2.56%) |
Mar 16, 2009 | 12.83 | 13.21 | 12.70 | 12.88 | 7,227,087 | +0.05(+0.39%) |
Mar 13, 2009 | 12.76 | 12.83 | 12.45 | 12.83 | 5,812,197 | +0.09(+0.71%) |
Mar 12, 2009 | 12.35 | 12.78 | 12.18 | 12.74 | 5,425,500 | +0.43(+3.49%) |
Mar 11, 2009 | 12.03 | 12.61 | 12.00 | 12.31 | 6,274,698 | -0.23(-1.83%) |
Mar 10, 2009 | 12.01 | 12.56 | 11.79 | 12.54 | 6,452,855 | +0.76(+6.45%) |
Mar 09, 2009 | 12.18 | 12.26 | 11.75 | 11.78 | 4,950,693 | -0.24(-2.00%) |
Mar 06, 2009 | 12.28 | 12.52 | 11.76 | 12.02 | 5,355,085 | -0.03(-0.25%) |
Mar 05, 2009 | 12.38 | 12.38 | 11.81 | 12.05 | 7,818,745 | -0.46(-3.68%) |
Mar 04, 2009 | 12.04 | 12.73 | 12.01 | 12.51 | 7,582,240 | +0.65(+5.48%) |
Mar 02, 2009 | 12.52 | 12.76 | 11.70 | 11.86 | 12,876,765 | -0.83(-6.54%) |
Feb 27, 2009 | 12.72 | 13.20 | 12.53 | 12.69 | 13,025,252 | -1.37(-9.74%) |
Feb 26, 2009 | 14.43 | 14.46 | 13.86 | 14.06 | 8,459,444 | -0.24(-1.68%) |
Feb 25, 2009 | 14.50 | 14.64 | 14.10 | 14.30 | 10,346,407 | -0.30(-2.05%) |
Feb 24, 2009 | 14.53 | 14.82 | 14.35 | 14.60 | 8,544,631 | +0.21(+1.46%) |
Feb 23, 2009 | 15.40 | 15.62 | 14.35 | 14.39 | 7,687,412 | -0.87(-5.70%) |
Feb 20, 2009 | 15.75 | 15.87 | 15.09 | 15.26 | 9,833,551 | -0.59(-3.72%) |
Feb 19, 2009 | 16.55 | 17.05 | 15.85 | 15.85 | 5,843,197 | -0.46(-2.82%) |
Feb 18, 2009 | 16.64 | 16.71 | 16.14 | 16.31 | 2,670,749 | -0.26(-1.57%) |
Feb 17, 2009 | 16.78 | 16.96 | 16.46 | 16.57 | 2,732,068 | -0.99(-5.64%) |
Feb 13, 2009 | 17.62 | 18.09 | 17.43 | 17.56 | 2,079,142 | +0.01(+0.06%) |
Feb 12, 2009 | 16.98 | 17.71 | 16.86 | 17.55 | 3,206,780 | +0.10(+0.57%) |
Feb 11, 2009 | 17.22 | 17.76 | 17.05 | 17.45 | 2,305,135 | +0.25(+1.45%) |
Feb 10, 2009 | 18.00 | 18.31 | 17.10 | 17.20 | 3,506,121 | -1.00(-5.49%) |
Feb 09, 2009 | 18.55 | 18.64 | 18.00 | 18.20 | 2,984,883 | -0.34(-1.83%) |
Feb 06, 2009 | 17.81 | 18.72 | 17.61 | 18.54 | 3,155,988 | +0.73(+4.10%) |
Feb 05, 2009 | 17.36 | 18.05 | 17.04 | 17.81 | 4,519,793 | +0.40(+2.30%) |
Feb 04, 2009 | 17.21 | 17.81 | 17.20 | 17.41 | 3,899,209 | +0.22(+1.28%) |
Feb 03, 2009 | 16.57 | 17.26 | 16.45 | 17.19 | 4,174,350 | +0.66(+3.99%) |
Feb 02, 2009 | 16.40 | 16.75 | 16.22 | 16.53 | 3,940,675 | -0.03(-0.18%) |
Jan 30, 2009 | 17.13 | 17.21 | 16.43 | 16.56 | 3,643,191 | -0.37(-2.19%) |
Jan 29, 2009 | 17.01 | 17.32 | 16.74 | 16.93 | 3,328,370 | -0.32(-1.86%) |
Jan 28, 2009 | 17.29 | 17.35 | 16.97 | 17.25 | 4,172,742 | +0.34(+2.01%) |
Jan 27, 2009 | 16.34 | 17.28 | 16.25 | 16.91 | 4,032,003 | +0.48(+2.92%) |
Jan 26, 2009 | 16.47 | 16.77 | 16.09 | 16.43 | 3,531,381 | +0.17(+1.05%) |
Jan 23, 2009 | 15.61 | 16.50 | 15.51 | 16.26 | 3,607,922 | +0.13(+0.81%) |
Jan 22, 2009 | 16.31 | 16.44 | 15.73 | 16.13 | 4,109,444 | -0.64(-3.82%) |
Jan 21, 2009 | 15.82 | 16.78 | 15.52 | 16.77 | 5,039,272 | +1.05(+6.68%) |
Jan 20, 2009 | 16.14 | 16.31 | 15.71 | 15.72 | 6,772,494 | -0.42(-2.60%) |
Jan 16, 2009 | 15.79 | 16.64 | 15.48 | 16.14 | 7,731,756 | +0.66(+4.26%) |
Jan 15, 2009 | 15.85 | 16.18 | 14.98 | 15.48 | 12,034,411 | -2.25(-12.69%) |
Jan 14, 2009 | 18.19 | 18.20 | 17.35 | 17.73 | 5,476,294 | -0.73(-3.95%) |
Jan 13, 2009 | 18.78 | 19.05 | 18.18 | 18.46 | 4,288,166 | -0.32(-1.70%) |
Jan 12, 2009 | 18.42 | 19.11 | 18.42 | 18.78 | 4,674,261 | +0.31(+1.68%) |
Jan 09, 2009 | 19.41 | 19.55 | 18.40 | 18.47 | 4,673,951 | -0.73(-3.80%) |
Jan 08, 2009 | 19.59 | 19.61 | 18.96 | 19.20 | 5,436,339 | -0.87(-4.33%) |
Jan 07, 2009 | 20.55 | 20.58 | 19.89 | 20.07 | 3,831,353 | -0.78(-3.74%) |
Jan 06, 2009 | 21.11 | 21.70 | 20.71 | 20.85 | 3,883,497 | -0.03(-0.14%) |
Jan 05, 2009 | 20.60 | 20.92 | 20.05 | 20.88 | 3,018,583 | +0.20(+0.97%) |
Jan 02, 2009 | 19.55 | 20.76 | 19.55 | 20.68 | 2,845,533 | +1.03(+5.24%) |
Dec 31, 2008 | 18.92 | 20.01 | 18.85 | 19.65 | 2,372,542 | +0.68(+3.58%) |
Dec 30, 2008 | 18.55 | 19.01 | 18.34 | 18.97 | 2,612,192 | +0.54(+2.93%) |
Dec 29, 2008 | 18.32 | 18.90 | 18.12 | 18.43 | 2,983,658 | -0.46(-2.44%) |
Dec 26, 2008 | 18.80 | 18.94 | 18.58 | 18.89 | 1,733,934 | +0.20(+1.07%) |
Dec 24, 2008 | 18.43 | 18.74 | 18.23 | 18.69 | 717,080 | +0.35(+1.91%) |
Dec 23, 2008 | 17.82 | 18.84 | 17.82 | 18.34 | 1,892,022 | +0.08(+0.44%) |
Dec 22, 2008 | 18.52 | 18.71 | 17.81 | 18.26 | 2,439,889 | -0.26(-1.40%) |
Dec 19, 2008 | 18.49 | 18.97 | 18.26 | 18.52 | 4,271,600 | +0.11(+0.60%) |
Dec 18, 2008 | 18.98 | 19.33 | 18.15 | 18.41 | 3,992,864 | -0.80(-4.16%) |
Dec 17, 2008 | 18.83 | 19.54 | 18.61 | 19.21 | 3,827,797 | +0.08(+0.42%) |
Dec 16, 2008 | 17.87 | 19.17 | 17.58 | 19.13 | 3,326,754 | +1.52(+8.63%) |
Dec 15, 2008 | 18.51 | 18.64 | 17.37 | 17.61 | 2,837,454 | -0.79(-4.29%) |
Dec 12, 2008 | 17.31 | 18.58 | 17.31 | 18.40 | 2,919,702 | +1.01(+5.81%) |
Dec 11, 2008 | 17.54 | 18.14 | 17.36 | 17.39 | 3,209,939 | -0.60(-3.34%) |
Dec 10, 2008 | 18.65 | 18.65 | 17.57 | 17.99 | 3,366,015 | -0.27(-1.48%) |
Dec 09, 2008 | 18.49 | 19.51 | 18.00 | 18.26 | 4,608,497 | -0.09(-0.49%) |
Dec 08, 2008 | 17.08 | 18.55 | 16.73 | 18.35 | 5,182,750 | +2.31(+14.40%) |
Dec 05, 2008 | 14.82 | 16.13 | 14.75 | 16.04 | 2,978,532 | +0.91(+6.01%) |
Dec 04, 2008 | 15.43 | 15.95 | 14.91 | 15.13 | 3,794,144 | -0.71(-4.48%) |
Dec 03, 2008 | 15.37 | 16.07 | 14.94 | 15.84 | 4,125,772 | +0.27(+1.73%) |
Dec 02, 2008 | 15.05 | 15.69 | 14.81 | 15.57 | 3,262,415 | +0.74(+4.99%) |