Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.02 | 21.71 | 21.71 | 21.71 | 3,163,696 | -0.32(-1.47%) |
Dec 30, 2009 | 21.87 | 22.09 | 21.86 | 22.03 | 1,716,606 | +0.06(+0.25%) |
Dec 29, 2009 | 22.05 | 22.19 | 21.97 | 21.97 | 2,397,885 | -0.12(-0.53%) |
Dec 28, 2009 | 22.03 | 22.09 | 21.91 | 22.09 | 2,651,437 | +0.13(+0.61%) |
Dec 24, 2009 | 21.81 | 22.02 | 21.80 | 21.96 | 1,236,468 | +0.13(+0.59%) |
Dec 23, 2009 | 21.80 | 21.90 | 21.71 | 21.83 | 2,888,036 | +0.01(+0.05%) |
Dec 22, 2009 | 21.90 | 22.02 | 21.76 | 21.82 | 2,866,230 | -0.13(-0.58%) |
Dec 21, 2009 | 21.88 | 22.07 | 21.86 | 21.95 | 3,581,446 | +0.12(+0.56%) |
Dec 18, 2009 | 21.74 | 21.99 | 21.60 | 21.82 | 8,520,174 | +0.09(+0.44%) |
Dec 17, 2009 | 21.84 | 21.90 | 21.63 | 21.73 | 4,041,264 | -0.17(-0.79%) |
Dec 16, 2009 | 22.00 | 22.07 | 21.82 | 21.90 | 4,437,600 | +0.01(+0.05%) |
Dec 15, 2009 | 21.97 | 21.98 | 21.77 | 21.89 | 3,983,052 | -0.16(-0.71%) |
Dec 14, 2009 | 21.99 | 22.07 | 21.87 | 22.05 | 5,451,462 | +0.25(+1.15%) |
Dec 11, 2009 | 21.63 | 21.86 | 21.51 | 21.80 | 5,633,850 | +0.27(+1.24%) |
Dec 10, 2009 | 21.45 | 21.62 | 21.33 | 21.53 | 3,958,408 | +0.17(+0.81%) |
Dec 09, 2009 | 21.32 | 21.39 | 21.13 | 21.35 | 3,808,364 | +0.08(+0.37%) |
Dec 08, 2009 | 21.27 | 21.42 | 21.05 | 21.28 | 5,347,171 | -0.04(-0.18%) |
Dec 07, 2009 | 21.13 | 21.43 | 21.07 | 21.32 | 5,105,005 | +0.26(+1.24%) |
Dec 04, 2009 | 21.29 | 21.42 | 20.79 | 21.05 | 5,189,110 | -0.06(-0.29%) |
Dec 03, 2009 | 21.09 | 21.29 | 20.97 | 21.11 | 5,603,717 | -0.01(-0.05%) |
Dec 02, 2009 | 20.69 | 21.13 | 20.67 | 21.13 | 7,031,666 | +0.39(+1.88%) |
Dec 01, 2009 | 20.42 | 20.76 | 20.40 | 20.74 | 6,056,179 | +0.45(+2.20%) |
Nov 30, 2009 | 20.19 | 20.33 | 20.11 | 20.29 | 5,151,689 | +0.13(+0.66%) |
Nov 27, 2009 | 20.23 | 20.35 | 20.07 | 20.16 | 2,349,178 | -0.36(-1.74%) |
Nov 25, 2009 | 20.42 | 20.57 | 20.29 | 20.51 | 5,511,636 | -0.11(-0.51%) |
Nov 24, 2009 | 20.50 | 20.74 | 20.48 | 20.62 | 6,739,849 | +0.12(+0.57%) |
Nov 23, 2009 | 20.46 | 20.71 | 20.45 | 20.50 | 5,445,195 | +0.22(+1.07%) |
Nov 20, 2009 | 20.09 | 20.31 | 19.97 | 20.28 | 9,805,537 | -0.25(-1.20%) |
Nov 19, 2009 | 20.60 | 20.65 | 20.44 | 20.53 | 4,930,150 | -0.13(-0.62%) |
Nov 18, 2009 | 20.75 | 20.80 | 20.57 | 20.66 | 4,049,233 | -0.12(-0.56%) |
Nov 17, 2009 | 20.67 | 20.77 | 20.64 | 20.77 | 5,450,671 | +0.08(+0.40%) |
Nov 16, 2009 | 20.32 | 20.70 | 20.31 | 20.69 | 5,932,057 | +0.47(+2.32%) |
Nov 13, 2009 | 20.14 | 20.34 | 20.08 | 20.22 | 5,117,380 | +0.00(+0.00%) |
Nov 12, 2009 | 20.45 | 20.53 | 20.17 | 20.22 | 5,477,027 | -0.22(-1.09%) |
Nov 11, 2009 | 20.57 | 20.61 | 20.36 | 20.45 | 4,238,321 | -0.06(-0.30%) |
Nov 10, 2009 | 20.38 | 20.55 | 20.36 | 20.51 | 5,258,968 | +0.09(+0.44%) |
Nov 09, 2009 | 20.19 | 20.43 | 20.10 | 20.42 | 5,415,077 | +0.36(+1.78%) |
Nov 06, 2009 | 19.93 | 20.27 | 19.89 | 20.06 | 7,449,159 | +0.05(+0.25%) |
Nov 05, 2009 | 19.76 | 20.04 | 19.76 | 20.01 | 6,277,304 | +0.44(+2.22%) |
Nov 04, 2009 | 19.43 | 19.86 | 19.40 | 19.58 | 6,709,842 | +0.21(+1.07%) |
Nov 03, 2009 | 19.29 | 19.52 | 19.22 | 19.37 | 6,725,219 | +0.07(+0.38%) |
Nov 02, 2009 | 19.08 | 19.43 | 19.02 | 19.30 | 7,443,723 | +0.28(+1.50%) |
Oct 30, 2009 | 19.32 | 19.44 | 18.96 | 19.01 | 8,294,969 | -0.30(-1.56%) |
Oct 29, 2009 | 19.37 | 19.42 | 19.16 | 19.31 | 7,115,490 | +0.01(+0.06%) |
Oct 28, 2009 | 19.36 | 19.54 | 19.24 | 19.30 | 5,437,888 | -0.06(-0.29%) |
Oct 27, 2009 | 19.46 | 19.69 | 19.29 | 19.36 | 5,897,829 | -0.06(-0.29%) |
Oct 26, 2009 | 19.67 | 19.88 | 19.37 | 19.41 | 7,909,297 | -0.20(-1.02%) |
Oct 23, 2009 | 19.54 | 19.65 | 19.44 | 19.61 | 5,697,912 | -0.18(-0.90%) |
Oct 22, 2009 | 19.54 | 19.82 | 19.52 | 19.79 | 6,016,986 | +0.23(+1.20%) |
Oct 21, 2009 | 19.50 | 19.74 | 19.43 | 19.56 | 6,458,098 | +0.06(+0.29%) |
Oct 20, 2009 | 19.38 | 19.50 | 19.36 | 19.50 | 4,107,746 | -0.08(-0.40%) |
Oct 19, 2009 | 19.30 | 19.65 | 19.11 | 19.58 | 4,152,214 | +0.33(+1.71%) |
Oct 16, 2009 | 19.07 | 19.31 | 18.99 | 19.25 | 5,323,939 | +0.05(+0.24%) |
Oct 15, 2009 | 19.34 | 19.38 | 19.07 | 19.21 | 9,354,553 | -0.16(-0.81%) |
Oct 14, 2009 | 19.38 | 19.45 | 19.30 | 19.36 | 3,580,380 | +0.11(+0.58%) |
Oct 13, 2009 | 19.44 | 19.44 | 19.16 | 19.25 | 4,558,180 | -0.19(-0.98%) |
Oct 12, 2009 | 19.39 | 19.51 | 19.32 | 19.44 | 2,676,878 | +0.09(+0.46%) |
Oct 09, 2009 | 19.10 | 19.35 | 19.08 | 19.35 | 3,862,807 | +0.26(+1.37%) |
Oct 08, 2009 | 19.08 | 19.18 | 18.99 | 19.09 | 3,385,899 | +0.08(+0.41%) |
Oct 07, 2009 | 18.89 | 19.02 | 18.70 | 19.01 | 3,783,467 | +0.13(+0.68%) |
Oct 06, 2009 | 18.82 | 19.01 | 18.73 | 18.88 | 3,619,722 | +0.09(+0.47%) |
Oct 05, 2009 | 18.67 | 18.81 | 18.49 | 18.79 | 4,167,014 | +0.12(+0.63%) |
Oct 02, 2009 | 18.79 | 18.80 | 18.61 | 18.68 | 4,297,642 | -0.17(-0.92%) |
Oct 01, 2009 | 19.22 | 19.23 | 18.85 | 18.85 | 6,352,385 | -0.39(-2.03%) |
Sep 30, 2009 | 19.31 | 19.31 | 19.10 | 19.24 | 7,198,482 | -0.13(-0.66%) |
Sep 29, 2009 | 19.37 | 19.42 | 19.20 | 19.37 | 4,755,026 | +0.08(+0.41%) |
Sep 28, 2009 | 19.09 | 19.39 | 19.09 | 19.29 | 3,690,866 | +0.22(+1.16%) |
Sep 25, 2009 | 19.07 | 19.21 | 19.06 | 19.07 | 4,921,283 | -0.03(-0.18%) |
Sep 24, 2009 | 19.00 | 19.17 | 18.97 | 19.10 | 5,105,096 | +0.11(+0.59%) |
Sep 23, 2009 | 19.02 | 19.31 | 18.97 | 18.99 | 4,969,129 | -0.02(-0.09%) |
Sep 22, 2009 | 19.14 | 19.18 | 18.93 | 19.01 | 5,035,322 | -0.06(-0.32%) |
Sep 21, 2009 | 19.11 | 19.23 | 18.94 | 19.07 | 4,326,397 | -0.08(-0.41%) |
Sep 18, 2009 | 19.06 | 19.24 | 18.90 | 19.15 | 8,294,922 | +0.17(+0.91%) |
Sep 17, 2009 | 18.92 | 19.04 | 18.73 | 18.97 | 6,686,506 | +0.30(+1.60%) |
Sep 16, 2009 | 18.76 | 19.03 | 18.58 | 18.67 | 5,406,920 | +0.01(+0.07%) |
Sep 15, 2009 | 18.54 | 18.71 | 18.42 | 18.66 | 5,748,007 | +0.15(+0.81%) |
Sep 14, 2009 | 18.27 | 18.53 | 18.26 | 18.51 | 5,634,699 | +0.22(+1.22%) |
Sep 11, 2009 | 18.32 | 18.36 | 18.21 | 18.29 | 5,066,581 | -0.02(-0.09%) |
Sep 10, 2009 | 18.43 | 18.53 | 18.21 | 18.30 | 5,650,197 | -0.14(-0.79%) |
Sep 09, 2009 | 18.40 | 18.53 | 18.35 | 18.45 | 4,235,397 | +0.03(+0.18%) |
Sep 08, 2009 | 18.48 | 18.48 | 18.28 | 18.42 | 4,260,941 | +0.01(+0.06%) |
Sep 04, 2009 | 18.27 | 18.42 | 18.16 | 18.40 | 5,390,852 | +0.14(+0.79%) |
Sep 03, 2009 | 18.37 | 18.42 | 18.16 | 18.26 | 5,023,716 | +0.00(+0.00%) |
Sep 02, 2009 | 18.38 | 18.40 | 18.16 | 18.26 | 4,626,988 | -0.15(-0.82%) |
Sep 01, 2009 | 18.41 | 18.56 | 18.31 | 18.41 | 6,223,638 | -0.04(-0.21%) |
Aug 31, 2009 | 18.44 | 18.54 | 18.34 | 18.45 | 4,999,785 | -0.08(-0.42%) |
Aug 28, 2009 | 18.78 | 18.78 | 18.43 | 18.53 | 4,624,727 | -0.13(-0.69%) |
Aug 27, 2009 | 18.71 | 18.73 | 18.53 | 18.66 | 4,868,602 | -0.02(-0.12%) |
Aug 26, 2009 | 18.94 | 18.94 | 18.59 | 18.68 | 6,003,502 | -0.46(-2.39%) |
Aug 25, 2009 | 19.24 | 19.32 | 19.11 | 19.13 | 4,507,124 | -0.07(-0.38%) |
Aug 24, 2009 | 19.15 | 19.21 | 19.02 | 19.21 | 4,170,717 | +0.12(+0.64%) |
Aug 21, 2009 | 18.96 | 19.10 | 18.77 | 19.08 | 5,567,588 | +0.31(+1.63%) |
Aug 20, 2009 | 18.67 | 18.79 | 18.52 | 18.78 | 3,467,987 | +0.13(+0.72%) |
Aug 19, 2009 | 18.47 | 18.68 | 18.40 | 18.64 | 3,956,805 | +0.13(+0.72%) |
Aug 18, 2009 | 18.48 | 18.58 | 18.36 | 18.51 | 3,827,104 | -0.01(-0.06%) |
Aug 17, 2009 | 18.43 | 18.64 | 18.43 | 18.52 | 4,397,838 | -0.20(-1.04%) |
Aug 14, 2009 | 18.76 | 18.83 | 18.53 | 18.72 | 4,056,021 | -0.03(-0.18%) |
Aug 13, 2009 | 18.82 | 18.82 | 18.59 | 18.75 | 3,673,211 | -0.03(-0.18%) |
Aug 12, 2009 | 18.59 | 18.94 | 18.59 | 18.78 | 5,129,279 | +0.11(+0.57%) |
Aug 11, 2009 | 18.71 | 18.77 | 18.53 | 18.68 | 4,632,430 | -0.06(-0.33%) |
Aug 10, 2009 | 18.71 | 18.77 | 18.47 | 18.74 | 4,350,195 | +0.00(+0.00%) |
Aug 07, 2009 | 19.01 | 19.07 | 18.64 | 18.74 | 6,275,009 | -0.13(-0.68%) |
Aug 06, 2009 | 18.82 | 18.92 | 18.70 | 18.87 | 4,802,096 | +0.09(+0.48%) |
Aug 05, 2009 | 18.88 | 19.37 | 18.66 | 18.78 | 4,244,586 | -0.02(-0.11%) |
Aug 04, 2009 | 18.86 | 19.02 | 18.75 | 18.80 | 4,225,026 | -0.10(-0.51%) |
Aug 03, 2009 | 19.05 | 19.05 | 18.73 | 18.89 | 6,507,913 | +0.04(+0.24%) |
Jul 31, 2009 | 19.39 | 19.41 | 18.82 | 18.85 | 6,137,038 | -0.41(-2.14%) |
Jul 30, 2009 | 19.15 | 19.37 | 19.09 | 19.26 | 4,986,993 | +0.22(+1.17%) |
Jul 29, 2009 | 18.96 | 19.18 | 18.71 | 19.04 | 4,008,570 | +0.00(+0.00%) |
Jul 28, 2009 | 19.34 | 19.41 | 18.96 | 19.04 | 3,867,186 | -0.35(-1.78%) |
Jul 27, 2009 | 19.29 | 19.42 | 19.22 | 19.39 | 4,772,571 | +0.09(+0.49%) |
Jul 24, 2009 | 18.85 | 19.35 | 18.82 | 19.29 | 5,210,846 | +0.38(+2.04%) |
Jul 23, 2009 | 18.45 | 19.07 | 18.44 | 18.91 | 7,026,801 | +0.43(+2.36%) |
Jul 22, 2009 | 18.21 | 18.59 | 18.21 | 18.47 | 4,232,797 | +0.05(+0.27%) |
Jul 21, 2009 | 18.50 | 18.50 | 18.24 | 18.42 | 6,399,597 | +0.10(+0.55%) |
Jul 20, 2009 | 18.47 | 18.47 | 18.16 | 18.32 | 5,057,786 | -0.01(-0.06%) |
Jul 17, 2009 | 18.45 | 18.59 | 18.19 | 18.33 | 5,564,651 | -0.17(-0.90%) |
Jul 16, 2009 | 18.48 | 18.62 | 18.14 | 18.50 | 6,171,066 | -0.01(-0.03%) |
Jul 15, 2009 | 18.63 | 18.72 | 18.37 | 18.50 | 7,668,803 | +0.04(+0.24%) |
Jul 14, 2009 | 18.47 | 18.48 | 18.18 | 18.46 | 4,369,200 | +0.04(+0.24%) |
Jul 13, 2009 | 18.03 | 18.43 | 18.02 | 18.42 | 5,029,086 | +0.32(+1.76%) |
Jul 10, 2009 | 18.23 | 18.24 | 17.90 | 18.10 | 5,100,771 | -0.20(-1.10%) |
Jul 09, 2009 | 18.27 | 18.46 | 18.00 | 18.30 | 6,215,637 | +0.12(+0.64%) |
Jul 08, 2009 | 18.27 | 18.41 | 17.97 | 18.18 | 5,835,853 | -0.07(-0.40%) |
Jul 07, 2009 | 18.68 | 18.77 | 18.20 | 18.25 | 4,377,473 | -0.42(-2.27%) |
Jul 06, 2009 | 18.47 | 18.79 | 18.40 | 18.68 | 4,549,990 | +0.17(+0.90%) |
Jul 02, 2009 | 18.84 | 18.92 | 18.49 | 18.51 | 6,083,154 | -0.58(-3.04%) |
Jul 01, 2009 | 18.77 | 19.14 | 18.69 | 19.09 | 6,398,186 | +0.45(+2.42%) |
Jun 30, 2009 | 18.86 | 18.86 | 18.38 | 18.64 | 4,749,517 | -0.25(-1.33%) |
Jun 29, 2009 | 18.68 | 18.92 | 18.54 | 18.89 | 3,330,478 | +0.27(+1.44%) |
Jun 26, 2009 | 18.58 | 18.70 | 18.43 | 18.62 | 4,486,185 | +0.02(+0.12%) |
Jun 25, 2009 | 18.30 | 18.68 | 18.23 | 18.60 | 4,929,834 | +0.31(+1.71%) |
Jun 24, 2009 | 18.21 | 18.45 | 18.18 | 18.29 | 4,367,973 | +0.13(+0.74%) |
Jun 23, 2009 | 18.45 | 18.55 | 18.09 | 18.15 | 4,596,541 | -0.26(-1.39%) |
Jun 22, 2009 | 18.20 | 18.53 | 18.15 | 18.41 | 5,939,954 | +0.16(+0.89%) |
Jun 19, 2009 | 18.67 | 18.73 | 18.18 | 18.25 | 9,269,314 | -0.35(-1.86%) |
Jun 18, 2009 | 18.13 | 18.62 | 17.99 | 18.59 | 5,220,661 | +0.53(+2.93%) |
Jun 17, 2009 | 18.12 | 18.34 | 17.95 | 18.06 | 5,480,354 | -0.08(-0.43%) |
Jun 16, 2009 | 18.30 | 18.33 | 18.04 | 18.14 | 4,915,719 | -0.26(-1.41%) |
Jun 15, 2009 | 18.46 | 18.58 | 17.98 | 18.40 | 5,387,474 | -0.22(-1.18%) |
Jun 12, 2009 | 18.34 | 18.69 | 18.09 | 18.62 | 6,339,420 | +0.25(+1.34%) |
Jun 11, 2009 | 17.97 | 18.64 | 17.97 | 18.38 | 7,089,286 | +0.40(+2.20%) |
Jun 10, 2009 | 17.86 | 18.09 | 17.79 | 17.98 | 5,358,077 | +0.21(+1.16%) |
Jun 09, 2009 | 17.75 | 17.95 | 17.58 | 17.77 | 6,136,512 | +0.06(+0.35%) |
Jun 08, 2009 | 17.68 | 17.82 | 17.46 | 17.71 | 5,191,682 | -0.15(-0.81%) |
Jun 05, 2009 | 17.96 | 18.15 | 17.66 | 17.86 | 5,492,333 | -0.03(-0.16%) |
Jun 04, 2009 | 17.89 | 17.95 | 17.75 | 17.89 | 4,254,536 | +0.07(+0.38%) |
Jun 03, 2009 | 18.18 | 18.18 | 17.63 | 17.82 | 4,662,261 | -0.37(-2.02%) |
Jun 02, 2009 | 18.34 | 18.37 | 18.01 | 18.19 | 5,072,037 | -0.16(-0.88%) |
Jun 01, 2009 | 17.82 | 18.42 | 17.69 | 18.35 | 7,734,702 | +0.62(+3.49%) |
May 29, 2009 | 17.49 | 17.76 | 17.28 | 17.73 | 8,170,526 | +0.34(+1.96%) |
May 28, 2009 | 17.01 | 17.46 | 16.96 | 17.39 | 5,845,274 | +0.47(+2.80%) |
May 27, 2009 | 17.47 | 17.51 | 16.90 | 16.92 | 6,632,253 | -0.68(-3.87%) |
May 26, 2009 | 17.26 | 17.69 | 17.01 | 17.60 | 6,679,476 | +0.41(+2.40%) |
May 22, 2009 | 17.13 | 17.39 | 17.04 | 17.18 | 3,581,578 | +0.05(+0.29%) |
May 21, 2009 | 17.23 | 17.24 | 16.98 | 17.13 | 5,792,529 | -0.23(-1.32%) |
May 20, 2009 | 17.67 | 17.69 | 17.33 | 17.36 | 5,658,413 | -0.16(-0.89%) |
May 19, 2009 | 17.04 | 17.62 | 17.04 | 17.52 | 6,315,522 | +0.51(+2.98%) |
May 18, 2009 | 17.19 | 17.19 | 16.80 | 17.01 | 4,810,315 | -0.01(-0.07%) |
May 15, 2009 | 17.24 | 17.30 | 16.87 | 17.02 | 5,823,969 | -0.29(-1.68%) |
May 14, 2009 | 17.49 | 17.53 | 17.11 | 17.31 | 4,769,836 | -0.14(-0.83%) |
May 13, 2009 | 17.63 | 17.80 | 17.34 | 17.46 | 5,186,733 | -0.38(-2.16%) |
May 12, 2009 | 17.83 | 17.92 | 17.63 | 17.84 | 4,008,421 | +0.12(+0.66%) |
May 11, 2009 | 17.71 | 17.80 | 17.53 | 17.72 | 5,062,788 | -0.05(-0.28%) |
May 08, 2009 | 17.97 | 18.24 | 17.66 | 17.77 | 5,889,647 | +0.00(+0.00%) |
May 07, 2009 | 17.74 | 17.89 | 17.50 | 17.77 | 5,222,436 | +0.20(+1.11%) |
May 06, 2009 | 17.79 | 17.83 | 17.47 | 17.58 | 4,308,242 | -0.08(-0.44%) |
May 05, 2009 | 17.60 | 17.72 | 17.48 | 17.66 | 4,983,943 | +0.03(+0.16%) |
May 04, 2009 | 17.47 | 17.63 | 17.34 | 17.63 | 5,664,403 | +0.29(+1.67%) |
May 01, 2009 | 16.84 | 17.34 | 16.84 | 17.34 | 5,587,194 | +0.52(+3.08%) |
Apr 30, 2009 | 17.02 | 17.02 | 16.52 | 16.82 | 9,972,279 | +0.31(+1.86%) |
Apr 29, 2009 | 16.76 | 16.84 | 16.42 | 16.51 | 11,887,106 | -0.16(-0.97%) |
Apr 28, 2009 | 16.47 | 16.90 | 16.41 | 16.68 | 5,378,993 | +0.18(+1.12%) |
Apr 27, 2009 | 16.32 | 16.76 | 16.24 | 16.49 | 6,634,045 | +0.16(+0.96%) |
Apr 24, 2009 | 16.45 | 16.45 | 16.20 | 16.34 | 6,725,318 | +0.01(+0.03%) |
Apr 23, 2009 | 16.30 | 16.36 | 16.01 | 16.33 | 5,794,844 | +0.15(+0.93%) |
Apr 22, 2009 | 16.36 | 16.40 | 16.17 | 16.18 | 7,972,044 | -0.21(-1.29%) |
Apr 21, 2009 | 16.45 | 16.73 | 16.32 | 16.39 | 6,228,527 | -0.11(-0.64%) |
Apr 20, 2009 | 16.49 | 16.76 | 16.47 | 16.50 | 5,723,684 | -0.20(-1.20%) |
Apr 17, 2009 | 16.77 | 16.88 | 16.65 | 16.70 | 7,098,527 | -0.07(-0.40%) |
Apr 16, 2009 | 17.01 | 17.11 | 16.64 | 16.76 | 5,938,195 | -0.17(-1.02%) |
Apr 15, 2009 | 16.54 | 16.94 | 16.45 | 16.94 | 5,855,176 | +0.22(+1.33%) |
Apr 14, 2009 | 16.85 | 16.85 | 16.51 | 16.71 | 5,579,511 | -0.11(-0.63%) |
Apr 13, 2009 | 16.92 | 16.99 | 16.70 | 16.82 | 5,563,367 | -0.18(-1.05%) |
Apr 09, 2009 | 17.34 | 17.48 | 16.81 | 17.00 | 6,218,054 | -0.03(-0.20%) |
Apr 08, 2009 | 17.02 | 17.07 | 16.78 | 17.03 | 6,024,694 | +0.05(+0.30%) |
Apr 07, 2009 | 16.80 | 17.30 | 16.73 | 16.98 | 8,923,192 | +0.13(+0.79%) |
Apr 06, 2009 | 16.85 | 16.98 | 16.73 | 16.85 | 9,737,205 | -0.13(-0.76%) |
Apr 03, 2009 | 17.22 | 17.28 | 16.80 | 16.98 | 7,721,561 | -0.20(-1.14%) |
Apr 02, 2009 | 17.46 | 17.63 | 17.12 | 17.17 | 8,746,210 | +0.01(+0.06%) |
Apr 01, 2009 | 17.08 | 17.38 | 17.03 | 17.16 | 6,885,814 | -0.12(-0.71%) |
Mar 31, 2009 | 17.10 | 17.53 | 16.88 | 17.28 | 6,782,744 | +0.27(+1.57%) |
Mar 30, 2009 | 17.02 | 17.29 | 16.82 | 17.02 | 6,510,827 | -0.58(-3.30%) |
Mar 26, 2009 | 17.62 | 17.68 | 17.31 | 17.60 | 7,989,220 | +0.09(+0.51%) |
Mar 25, 2009 | 17.70 | 17.92 | 17.24 | 17.51 | 5,196,609 | +0.03(+0.16%) |
Mar 24, 2009 | 17.87 | 18.05 | 17.47 | 17.48 | 5,563,692 | -0.57(-3.18%) |
Mar 23, 2009 | 17.59 | 18.08 | 17.59 | 18.05 | 7,191,303 | +0.77(+4.45%) |
Mar 20, 2009 | 17.61 | 17.81 | 17.23 | 17.28 | 8,771,675 | -0.12(-0.67%) |
Mar 19, 2009 | 17.48 | 17.48 | 17.17 | 17.40 | 5,667,592 | +0.07(+0.42%) |
Mar 18, 2009 | 16.96 | 17.47 | 16.73 | 17.33 | 7,202,495 | +0.30(+1.74%) |
Mar 17, 2009 | 16.89 | 17.04 | 16.61 | 17.03 | 4,363,752 | +0.18(+1.09%) |
Mar 16, 2009 | 16.60 | 17.15 | 16.51 | 16.85 | 6,661,068 | +0.38(+2.30%) |
Mar 13, 2009 | 16.10 | 16.53 | 16.04 | 16.47 | 0 | +0.47(+2.96%) |
Mar 12, 2009 | 15.70 | 16.07 | 15.59 | 15.99 | 5,623,816 | +0.30(+1.88%) |
Mar 11, 2009 | 15.72 | 15.93 | 15.58 | 15.70 | 7,706,013 | +0.08(+0.50%) |
Mar 10, 2009 | 15.28 | 15.69 | 15.23 | 15.62 | 7,773,533 | +0.40(+2.64%) |
Mar 09, 2009 | 15.54 | 15.63 | 15.14 | 15.22 | 5,175,349 | -0.46(-2.95%) |
Mar 06, 2009 | 15.67 | 16.07 | 15.33 | 15.68 | 0 | +0.13(+0.82%) |
Mar 05, 2009 | 15.82 | 15.82 | 15.28 | 15.55 | 11,478,255 | -0.28(-1.80%) |
Mar 04, 2009 | 15.68 | 16.01 | 15.48 | 15.84 | 6,878,846 | -0.16(-0.98%) |
Mar 02, 2009 | 16.18 | 16.73 | 15.93 | 15.99 | 7,334,892 | -0.84(-4.97%) |
Feb 27, 2009 | 16.49 | 17.09 | 16.32 | 16.83 | 0 | +0.06(+0.33%) |
Feb 26, 2009 | 17.31 | 17.33 | 16.76 | 16.78 | 4,702,826 | -0.38(-2.24%) |
Feb 25, 2009 | 16.67 | 17.51 | 16.67 | 17.16 | 6,023,380 | -0.49(-2.78%) |
Feb 24, 2009 | 16.69 | 17.73 | 16.69 | 17.65 | 6,481,329 | +0.47(+2.73%) |
Feb 23, 2009 | 17.72 | 17.91 | 17.12 | 17.18 | 6,411,363 | -0.49(-2.78%) |
Feb 20, 2009 | 18.02 | 18.15 | 17.42 | 17.67 | 8,023,514 | -0.47(-2.61%) |
Feb 19, 2009 | 18.44 | 18.50 | 18.04 | 18.15 | 7,270,869 | -0.02(-0.09%) |
Feb 18, 2009 | 18.92 | 18.95 | 18.11 | 18.16 | 15,233,137 | -0.59(-3.12%) |
Feb 17, 2009 | 19.08 | 19.08 | 18.37 | 18.75 | 12,227,067 | -0.51(-2.66%) |
Feb 13, 2009 | 19.44 | 19.60 | 19.25 | 19.26 | 6,008,657 | -0.22(-1.12%) |
Feb 12, 2009 | 19.56 | 19.56 | 19.05 | 19.48 | 8,324,013 | -0.11(-0.54%) |
Feb 11, 2009 | 19.87 | 19.98 | 19.39 | 19.59 | 5,838,984 | -0.21(-1.07%) |
Feb 10, 2009 | 20.02 | 20.26 | 19.65 | 19.80 | 9,376,710 | -0.38(-1.91%) |
Feb 09, 2009 | 20.65 | 20.74 | 19.98 | 20.18 | 4,946,687 | -0.41(-2.00%) |
Feb 06, 2009 | 20.45 | 20.72 | 20.23 | 20.60 | 8,370,181 | +0.08(+0.41%) |
Feb 05, 2009 | 20.37 | 20.62 | 20.05 | 20.51 | 7,557,921 | +0.12(+0.60%) |
Feb 04, 2009 | 20.50 | 20.60 | 20.11 | 20.39 | 5,686,804 | -0.01(-0.03%) |
Feb 03, 2009 | 20.28 | 20.57 | 19.98 | 20.40 | 5,382,296 | +0.17(+0.85%) |
Feb 02, 2009 | 19.42 | 20.34 | 19.32 | 20.22 | 8,789,183 | +0.60(+3.07%) |
Jan 30, 2009 | 20.25 | 20.32 | 19.40 | 19.62 | 0 | -0.57(-2.84%) |
Jan 29, 2009 | 19.75 | 20.44 | 19.66 | 20.19 | 5,748,604 | +0.29(+1.46%) |
Jan 28, 2009 | 20.05 | 20.13 | 19.66 | 19.90 | 6,134,551 | +0.12(+0.62%) |
Jan 27, 2009 | 20.04 | 20.05 | 19.66 | 19.78 | 5,444,684 | -0.16(-0.78%) |
Jan 26, 2009 | 19.59 | 20.12 | 19.46 | 19.94 | 7,783,167 | +0.42(+2.14%) |
Jan 23, 2009 | 19.29 | 19.59 | 19.00 | 19.52 | 4,780,150 | +0.04(+0.20%) |
Jan 22, 2009 | 19.26 | 19.55 | 19.12 | 19.48 | 5,802,124 | +0.02(+0.11%) |
Jan 21, 2009 | 19.42 | 19.53 | 19.00 | 19.46 | 8,101,828 | +0.28(+1.45%) |
Jan 20, 2009 | 19.24 | 19.55 | 19.15 | 19.18 | 6,323,675 | -0.12(-0.61%) |
Jan 16, 2009 | 19.12 | 19.42 | 19.06 | 19.30 | 0 | +0.37(+1.97%) |
Jan 15, 2009 | 18.86 | 19.00 | 18.50 | 18.92 | 9,710,994 | +0.03(+0.15%) |
Jan 14, 2009 | 19.02 | 19.07 | 18.54 | 18.89 | 5,600,638 | -0.27(-1.43%) |
Jan 13, 2009 | 19.59 | 19.60 | 19.02 | 19.17 | 4,779,781 | -0.43(-2.19%) |
Jan 12, 2009 | 19.63 | 19.75 | 19.46 | 19.60 | 3,599,692 | +0.02(+0.09%) |
Jan 09, 2009 | 19.77 | 19.84 | 19.50 | 19.58 | 3,950,591 | -0.20(-1.02%) |
Jan 08, 2009 | 20.00 | 20.00 | 19.62 | 19.78 | 4,152,017 | -0.12(-0.59%) |
Jan 07, 2009 | 20.08 | 20.13 | 19.80 | 19.90 | 4,269,026 | -0.30(-1.49%) |
Jan 06, 2009 | 20.40 | 20.64 | 20.00 | 20.20 | 4,779,320 | -0.10(-0.49%) |
Jan 05, 2009 | 20.27 | 20.51 | 20.05 | 20.30 | 4,777,742 | -0.08(-0.38%) |
Jan 02, 2009 | 20.04 | 20.47 | 19.86 | 20.38 | 0 | +0.39(+1.95%) |