Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.91 | 23.66 | 23.66 | 23.66 | 7,278,106 | -0.30(-1.27%) |
Dec 30, 2009 | 23.75 | 23.96 | 23.73 | 23.96 | 5,219,368 | +0.11(+0.44%) |
Dec 29, 2009 | 23.99 | 24.09 | 23.84 | 23.85 | 5,478,550 | -0.13(-0.55%) |
Dec 28, 2009 | 23.97 | 24.08 | 23.84 | 23.99 | 4,685,612 | +0.09(+0.36%) |
Dec 24, 2009 | 23.85 | 23.91 | 23.72 | 23.90 | 2,129,195 | +0.09(+0.39%) |
Dec 23, 2009 | 24.08 | 24.16 | 23.78 | 23.81 | 8,420,671 | -0.11(-0.47%) |
Dec 22, 2009 | 24.13 | 24.30 | 23.82 | 23.92 | 7,896,705 | -0.09(-0.39%) |
Dec 21, 2009 | 23.75 | 24.20 | 23.66 | 24.01 | 9,594,580 | +0.35(+1.48%) |
Dec 18, 2009 | 23.50 | 23.70 | 23.40 | 23.66 | 14,852,775 | +0.18(+0.76%) |
Dec 17, 2009 | 23.64 | 23.69 | 23.40 | 23.48 | 8,028,502 | -0.30(-1.28%) |
Dec 16, 2009 | 23.81 | 23.89 | 23.66 | 23.79 | 10,986,466 | +0.11(+0.45%) |
Dec 15, 2009 | 23.57 | 23.71 | 23.34 | 23.68 | 9,166,526 | +0.09(+0.36%) |
Dec 14, 2009 | 23.68 | 23.72 | 23.48 | 23.60 | 9,870,770 | +0.43(+1.86%) |
Dec 11, 2009 | 23.34 | 23.44 | 22.83 | 23.17 | 18,959,548 | -0.03(-0.14%) |
Dec 10, 2009 | 23.71 | 23.87 | 23.03 | 23.20 | 33,101,394 | -1.02(-4.21%) |
Dec 09, 2009 | 24.18 | 24.35 | 24.00 | 24.22 | 9,886,729 | +0.03(+0.14%) |
Dec 08, 2009 | 24.52 | 24.73 | 24.14 | 24.19 | 10,839,727 | -0.37(-1.51%) |
Dec 07, 2009 | 24.80 | 25.03 | 24.53 | 24.56 | 8,570,085 | -0.21(-0.86%) |
Dec 04, 2009 | 25.01 | 25.17 | 24.68 | 24.77 | 7,549,307 | -0.01(-0.03%) |
Dec 03, 2009 | 24.84 | 25.17 | 24.72 | 24.78 | 9,604,283 | -0.07(-0.29%) |
Dec 02, 2009 | 24.57 | 24.95 | 24.57 | 24.85 | 9,991,737 | +0.28(+1.13%) |
Dec 01, 2009 | 24.39 | 24.83 | 24.29 | 24.57 | 10,207,824 | +0.24(+0.98%) |
Nov 30, 2009 | 24.50 | 24.51 | 24.23 | 24.33 | 10,084,743 | -0.11(-0.46%) |
Nov 27, 2009 | 24.45 | 24.54 | 24.15 | 24.44 | 4,589,761 | -0.33(-1.34%) |
Nov 25, 2009 | 24.80 | 24.87 | 24.64 | 24.78 | 7,718,918 | +0.07(+0.27%) |
Nov 24, 2009 | 24.44 | 24.78 | 24.33 | 24.71 | 12,118,798 | +0.33(+1.36%) |
Nov 23, 2009 | 24.27 | 24.63 | 24.27 | 24.38 | 7,742,660 | +0.14(+0.57%) |
Nov 20, 2009 | 23.87 | 24.31 | 23.85 | 24.24 | 11,050,972 | +0.31(+1.30%) |
Nov 19, 2009 | 23.89 | 23.99 | 23.36 | 23.93 | 10,674,885 | -0.06(-0.25%) |
Nov 18, 2009 | 23.85 | 23.99 | 23.54 | 23.99 | 8,670,998 | +0.18(+0.75%) |
Nov 17, 2009 | 23.78 | 23.82 | 23.57 | 23.81 | 7,216,593 | +0.03(+0.14%) |
Nov 16, 2009 | 23.44 | 23.89 | 23.35 | 23.78 | 11,127,100 | +0.35(+1.50%) |
Nov 13, 2009 | 23.25 | 23.53 | 23.15 | 23.42 | 7,577,206 | +0.25(+1.09%) |
Nov 12, 2009 | 23.20 | 23.45 | 23.13 | 23.17 | 7,889,713 | -0.14(-0.60%) |
Nov 11, 2009 | 23.39 | 23.45 | 23.09 | 23.31 | 9,305,101 | -0.04(-0.17%) |
Nov 10, 2009 | 23.02 | 23.41 | 22.98 | 23.35 | 9,122,653 | +0.28(+1.21%) |
Nov 09, 2009 | 22.71 | 23.11 | 22.61 | 23.07 | 8,907,664 | +0.54(+2.38%) |
Nov 06, 2009 | 22.47 | 22.56 | 22.32 | 22.54 | 13,818,707 | +0.07(+0.32%) |
Nov 05, 2009 | 22.30 | 22.60 | 22.22 | 22.47 | 7,427,760 | +0.27(+1.21%) |
Nov 04, 2009 | 22.09 | 22.46 | 21.98 | 22.20 | 8,826,324 | +0.29(+1.31%) |
Nov 03, 2009 | 22.15 | 22.21 | 21.81 | 21.91 | 11,015,896 | -0.33(-1.50%) |
Nov 02, 2009 | 22.34 | 22.34 | 22.09 | 22.24 | 10,715,670 | +0.03(+0.12%) |
Oct 30, 2009 | 22.26 | 22.43 | 22.01 | 22.22 | 13,270,780 | -0.08(-0.38%) |
Oct 29, 2009 | 22.31 | 22.31 | 22.01 | 22.30 | 11,039,211 | +0.09(+0.41%) |
Oct 28, 2009 | 22.32 | 22.45 | 22.21 | 22.21 | 12,090,006 | -0.12(-0.53%) |
Oct 27, 2009 | 22.21 | 22.49 | 22.13 | 22.33 | 10,160,387 | +0.18(+0.80%) |
Oct 26, 2009 | 22.24 | 22.47 | 22.03 | 22.15 | 12,251,947 | -0.03(-0.15%) |
Oct 23, 2009 | 22.16 | 22.20 | 22.08 | 22.18 | 12,043,353 | -0.09(-0.41%) |
Oct 22, 2009 | 22.19 | 22.30 | 21.85 | 22.28 | 15,361,335 | +0.29(+1.31%) |
Oct 21, 2009 | 23.13 | 23.20 | 21.87 | 21.99 | 27,309,428 | -1.03(-4.48%) |
Oct 20, 2009 | 22.81 | 23.05 | 22.76 | 23.02 | 18,548,960 | -0.03(-0.11%) |
Oct 19, 2009 | 22.68 | 23.22 | 22.58 | 23.05 | 14,566,063 | +0.55(+2.44%) |
Oct 16, 2009 | 22.38 | 22.59 | 22.38 | 22.50 | 10,328,902 | -0.04(-0.17%) |
Oct 15, 2009 | 22.07 | 22.54 | 22.05 | 22.54 | 10,544,585 | +0.38(+1.71%) |
Oct 14, 2009 | 21.94 | 22.26 | 21.82 | 22.16 | 10,368,808 | +0.37(+1.68%) |
Oct 13, 2009 | 22.09 | 22.11 | 21.75 | 21.79 | 8,230,615 | -0.33(-1.51%) |
Oct 12, 2009 | 22.15 | 22.25 | 22.05 | 22.13 | 6,480,914 | +0.06(+0.27%) |
Oct 09, 2009 | 21.81 | 22.14 | 21.65 | 22.07 | 8,331,555 | +0.27(+1.26%) |
Oct 08, 2009 | 21.71 | 21.90 | 21.68 | 21.79 | 7,665,590 | +0.16(+0.72%) |
Oct 07, 2009 | 21.56 | 21.64 | 21.46 | 21.64 | 8,354,817 | +0.07(+0.30%) |
Oct 06, 2009 | 21.33 | 21.68 | 21.24 | 21.57 | 7,392,021 | +0.36(+1.69%) |
Oct 05, 2009 | 21.30 | 21.34 | 21.08 | 21.21 | 7,734,733 | -0.03(-0.12%) |
Oct 02, 2009 | 21.23 | 21.33 | 21.10 | 21.24 | 8,815,737 | -0.09(-0.43%) |
Oct 01, 2009 | 21.54 | 21.58 | 21.30 | 21.33 | 9,980,943 | -0.25(-1.15%) |
Sep 30, 2009 | 21.90 | 21.90 | 21.39 | 21.58 | 10,070,850 | -0.25(-1.17%) |
Sep 29, 2009 | 21.68 | 21.92 | 21.51 | 21.83 | 14,201,087 | +0.06(+0.27%) |
Sep 28, 2009 | 21.38 | 21.79 | 21.38 | 21.77 | 8,573,055 | +0.42(+1.99%) |
Sep 25, 2009 | 21.15 | 21.47 | 21.15 | 21.35 | 9,661,802 | +0.18(+0.86%) |
Sep 24, 2009 | 21.28 | 21.38 | 21.10 | 21.17 | 10,619,561 | -0.03(-0.15%) |
Sep 23, 2009 | 21.46 | 21.46 | 21.20 | 21.20 | 9,840,463 | -0.21(-0.98%) |
Sep 22, 2009 | 21.52 | 21.57 | 21.36 | 21.41 | 10,313,328 | -0.06(-0.27%) |
Sep 21, 2009 | 21.56 | 21.58 | 21.39 | 21.47 | 7,053,182 | +0.00(+0.00%) |
Sep 18, 2009 | 21.56 | 21.60 | 21.45 | 21.47 | 14,254,437 | +0.08(+0.37%) |
Sep 17, 2009 | 21.43 | 21.53 | 21.35 | 21.39 | 10,818,902 | +0.01(+0.07%) |
Sep 16, 2009 | 21.47 | 21.52 | 21.35 | 21.37 | 9,372,281 | -0.27(-1.25%) |
Sep 15, 2009 | 21.71 | 21.71 | 21.37 | 21.64 | 11,444,217 | +0.00(+0.00%) |
Sep 14, 2009 | 21.77 | 21.77 | 21.56 | 21.64 | 12,971,265 | +0.20(+0.94%) |
Sep 11, 2009 | 21.49 | 21.64 | 21.34 | 21.44 | 11,146,566 | +0.00(+0.00%) |
Sep 10, 2009 | 21.67 | 21.68 | 21.39 | 21.44 | 9,096,490 | -0.04(-0.18%) |
Sep 09, 2009 | 21.41 | 21.66 | 21.37 | 21.48 | 9,483,688 | +0.03(+0.15%) |
Sep 08, 2009 | 21.69 | 21.72 | 21.32 | 21.45 | 8,230,834 | -0.11(-0.52%) |
Sep 04, 2009 | 21.35 | 21.56 | 21.32 | 21.56 | 6,367,552 | +0.24(+1.10%) |
Sep 03, 2009 | 21.54 | 21.58 | 21.21 | 21.32 | 8,936,566 | -0.24(-1.12%) |
Sep 02, 2009 | 21.39 | 21.63 | 21.33 | 21.56 | 10,932,915 | +0.08(+0.40%) |
Sep 01, 2009 | 21.75 | 21.92 | 21.39 | 21.48 | 10,845,594 | -0.38(-1.73%) |
Aug 31, 2009 | 21.76 | 22.09 | 21.76 | 21.86 | 8,907,699 | -0.09(-0.42%) |
Aug 28, 2009 | 22.28 | 22.35 | 21.81 | 21.95 | 13,256,464 | -0.33(-1.50%) |
Aug 27, 2009 | 21.94 | 22.31 | 21.94 | 22.28 | 9,491,457 | +0.30(+1.37%) |
Aug 26, 2009 | 22.04 | 22.31 | 21.95 | 21.98 | 8,254,909 | -0.14(-0.65%) |
Aug 25, 2009 | 22.05 | 22.31 | 22.03 | 22.13 | 8,218,839 | +0.09(+0.42%) |
Aug 24, 2009 | 21.93 | 22.15 | 21.81 | 22.03 | 8,576,919 | +0.18(+0.84%) |
Aug 21, 2009 | 21.69 | 22.11 | 21.69 | 21.85 | 8,768,678 | +0.20(+0.90%) |
Aug 20, 2009 | 21.66 | 21.73 | 21.44 | 21.66 | 6,802,587 | +0.13(+0.61%) |
Aug 19, 2009 | 21.13 | 21.52 | 21.13 | 21.52 | 9,088,614 | +0.07(+0.34%) |
Aug 18, 2009 | 21.05 | 21.56 | 21.05 | 21.45 | 8,371,214 | +0.20(+0.95%) |
Aug 17, 2009 | 21.38 | 21.52 | 21.20 | 21.25 | 6,500,741 | -0.23(-1.06%) |
Aug 14, 2009 | 21.50 | 21.54 | 21.17 | 21.48 | 5,843,295 | +0.01(+0.03%) |
Aug 13, 2009 | 21.51 | 21.66 | 21.16 | 21.47 | 9,591,758 | -0.05(-0.21%) |
Aug 12, 2009 | 21.82 | 21.83 | 21.49 | 21.52 | 11,443,758 | -0.16(-0.72%) |
Aug 11, 2009 | 21.85 | 21.91 | 21.59 | 21.68 | 9,776,523 | -0.10(-0.47%) |
Aug 10, 2009 | 21.87 | 21.89 | 21.68 | 21.78 | 14,725,552 | -0.68(-3.04%) |
Aug 07, 2009 | 22.36 | 22.57 | 22.25 | 22.46 | 8,167,395 | +0.30(+1.37%) |
Aug 06, 2009 | 22.38 | 22.40 | 22.11 | 22.16 | 6,917,403 | -0.18(-0.81%) |
Aug 05, 2009 | 22.62 | 22.71 | 22.21 | 22.34 | 7,465,302 | -0.23(-1.03%) |
Aug 04, 2009 | 22.46 | 22.57 | 22.28 | 22.57 | 6,780,121 | +0.07(+0.31%) |
Aug 03, 2009 | 22.74 | 22.94 | 22.25 | 22.50 | 8,797,839 | +0.04(+0.17%) |
Jul 31, 2009 | 22.54 | 22.80 | 22.45 | 22.46 | 9,154,921 | -0.10(-0.46%) |
Jul 30, 2009 | 22.67 | 22.95 | 22.47 | 22.56 | 7,113,944 | +0.10(+0.43%) |
Jul 29, 2009 | 22.52 | 22.71 | 22.28 | 22.47 | 6,408,446 | -0.11(-0.48%) |
Jul 28, 2009 | 22.54 | 22.74 | 22.22 | 22.58 | 7,605,981 | +0.06(+0.26%) |
Jul 27, 2009 | 22.46 | 22.63 | 22.22 | 22.52 | 7,364,234 | +0.19(+0.87%) |
Jul 24, 2009 | 21.98 | 22.38 | 21.77 | 22.33 | 2,660 | +0.26(+1.17%) |
Jul 23, 2009 | 21.93 | 22.24 | 21.76 | 22.07 | 10,163,823 | +0.32(+1.45%) |
Jul 22, 2009 | 22.43 | 22.45 | 21.75 | 21.75 | 15,351,558 | -0.42(-1.92%) |
Jul 21, 2009 | 21.96 | 22.23 | 21.86 | 22.18 | 10,520,121 | +0.47(+2.17%) |
Jul 20, 2009 | 21.73 | 21.84 | 21.33 | 21.71 | 9,701,161 | +0.12(+0.57%) |
Jul 17, 2009 | 21.70 | 21.71 | 21.39 | 21.59 | 6,816,991 | -0.15(-0.68%) |
Jul 16, 2009 | 21.48 | 21.83 | 21.48 | 21.73 | 9,351,427 | +0.17(+0.81%) |
Jul 15, 2009 | 21.25 | 21.60 | 21.01 | 21.56 | 11,438,931 | +0.37(+1.76%) |
Jul 14, 2009 | 21.12 | 21.26 | 20.99 | 21.19 | 15,353,904 | -0.01(-0.06%) |
Jul 13, 2009 | 21.08 | 21.40 | 20.99 | 21.20 | 20,484,634 | -0.25(-1.17%) |
Jul 10, 2009 | 21.15 | 21.84 | 21.08 | 21.45 | 21,734,410 | +0.21(+0.97%) |
Jul 09, 2009 | 21.57 | 21.62 | 21.17 | 21.24 | 8,531,846 | -0.27(-1.26%) |
Jul 08, 2009 | 21.27 | 21.84 | 21.27 | 21.51 | 9,133,761 | -0.05(-0.21%) |
Jul 07, 2009 | 21.60 | 21.81 | 21.44 | 21.56 | 9,326,239 | -0.05(-0.24%) |
Jul 06, 2009 | 21.68 | 21.87 | 21.41 | 21.61 | 9,695,353 | -0.21(-0.97%) |
Jul 02, 2009 | 22.34 | 22.34 | 21.82 | 21.82 | 6,980,000 | -0.68(-3.03%) |
Jul 01, 2009 | 22.38 | 22.69 | 22.30 | 22.51 | 8,184,973 | +0.21(+0.92%) |
Jun 30, 2009 | 22.55 | 22.67 | 22.09 | 22.30 | 10,407,834 | -0.25(-1.11%) |
Jun 29, 2009 | 22.72 | 22.72 | 22.23 | 22.55 | 10,862,881 | -0.16(-0.71%) |
Jun 26, 2009 | 22.66 | 22.83 | 21.90 | 22.71 | 29,116,426 | -0.03(-0.14%) |
Jun 25, 2009 | 21.79 | 22.80 | 21.72 | 22.74 | 19,848,068 | +1.11(+5.12%) |
Jun 24, 2009 | 21.68 | 21.87 | 21.48 | 21.64 | 9,528,438 | +0.03(+0.15%) |
Jun 23, 2009 | 21.40 | 21.73 | 21.34 | 21.60 | 9,071,860 | +0.22(+1.02%) |
Jun 22, 2009 | 21.50 | 21.50 | 21.10 | 21.39 | 12,413,503 | -0.32(-1.45%) |
Jun 19, 2009 | 21.94 | 22.07 | 21.63 | 21.70 | 10,768,684 | -0.09(-0.41%) |
Jun 18, 2009 | 21.53 | 22.00 | 21.44 | 21.79 | 7,567,808 | +0.27(+1.26%) |
Jun 17, 2009 | 21.24 | 21.77 | 21.24 | 21.52 | 7,864,002 | +0.29(+1.36%) |
Jun 16, 2009 | 21.33 | 21.59 | 21.10 | 21.23 | 10,052,849 | +0.01(+0.06%) |
Jun 15, 2009 | 21.88 | 21.88 | 21.21 | 21.22 | 11,010,104 | -0.86(-3.88%) |
Jun 12, 2009 | 22.14 | 22.43 | 21.93 | 22.07 | 8,180,299 | -0.06(-0.26%) |
Jun 11, 2009 | 21.85 | 22.47 | 21.85 | 22.13 | 9,859,855 | +0.30(+1.39%) |
Jun 10, 2009 | 21.96 | 22.03 | 21.63 | 21.83 | 7,360,904 | +0.00(+0.00%) |
Jun 09, 2009 | 21.86 | 22.13 | 21.57 | 21.83 | 6,294,207 | -0.12(-0.56%) |
Jun 08, 2009 | 21.90 | 22.15 | 21.69 | 21.95 | 8,774,573 | -0.43(-1.93%) |
Jun 05, 2009 | 22.24 | 22.41 | 21.87 | 22.38 | 8,583,886 | +0.25(+1.13%) |
Jun 04, 2009 | 22.31 | 22.43 | 21.89 | 22.13 | 7,248,959 | -0.14(-0.64%) |
Jun 03, 2009 | 22.37 | 22.45 | 22.08 | 22.27 | 8,198,664 | -0.29(-1.28%) |
Jun 02, 2009 | 22.21 | 22.75 | 22.15 | 22.56 | 8,219,697 | +0.26(+1.15%) |
Jun 01, 2009 | 22.46 | 22.57 | 22.07 | 22.31 | 8,263,417 | +0.05(+0.23%) |
May 29, 2009 | 21.79 | 22.27 | 21.63 | 22.25 | 7,569,938 | +0.51(+2.34%) |
May 28, 2009 | 21.68 | 21.96 | 21.61 | 21.75 | 6,988,133 | +0.07(+0.33%) |
May 27, 2009 | 22.43 | 22.55 | 21.62 | 21.68 | 8,067,697 | -0.76(-3.39%) |
May 26, 2009 | 22.04 | 22.48 | 21.92 | 22.43 | 6,140,246 | +0.33(+1.49%) |
May 22, 2009 | 22.29 | 22.38 | 21.98 | 22.11 | 5,186,948 | -0.18(-0.81%) |
May 21, 2009 | 22.61 | 22.61 | 22.00 | 22.29 | 8,104,141 | -0.07(-0.32%) |
May 20, 2009 | 22.44 | 22.68 | 22.21 | 22.36 | 7,426,339 | +0.13(+0.58%) |
May 19, 2009 | 22.41 | 22.43 | 22.11 | 22.23 | 6,788,116 | -0.09(-0.40%) |
May 18, 2009 | 22.16 | 22.37 | 21.89 | 22.32 | 8,626,537 | +0.32(+1.46%) |
May 15, 2009 | 22.60 | 22.64 | 21.92 | 22.00 | 9,594,479 | -0.61(-2.71%) |
May 14, 2009 | 22.67 | 22.81 | 22.53 | 22.61 | 7,219,055 | -0.02(-0.09%) |
May 13, 2009 | 22.58 | 23.21 | 22.41 | 22.63 | 9,385,421 | -0.17(-0.73%) |
May 12, 2009 | 22.60 | 23.03 | 22.42 | 22.80 | 10,122,566 | +0.35(+1.56%) |
May 11, 2009 | 22.62 | 22.79 | 22.25 | 22.45 | 9,983,231 | -0.38(-1.67%) |
May 08, 2009 | 23.06 | 23.27 | 22.70 | 22.83 | 11,299,443 | +0.06(+0.28%) |
May 07, 2009 | 22.05 | 22.83 | 21.93 | 22.76 | 17,697,730 | +0.90(+4.12%) |
May 06, 2009 | 22.23 | 22.37 | 21.63 | 21.86 | 8,971,533 | -0.07(-0.32%) |
May 05, 2009 | 21.91 | 22.09 | 21.56 | 21.93 | 13,120,365 | +0.46(+2.16%) |
May 04, 2009 | 21.43 | 21.48 | 21.32 | 21.47 | 8,446,127 | +0.20(+0.96%) |
May 01, 2009 | 20.90 | 21.32 | 20.71 | 21.27 | 8,523,034 | +0.36(+1.73%) |
Apr 30, 2009 | 21.50 | 21.52 | 20.85 | 20.90 | 13,044,941 | -0.28(-1.32%) |
Apr 29, 2009 | 21.24 | 21.42 | 20.93 | 21.18 | 10,630,405 | +0.10(+0.48%) |
Apr 28, 2009 | 21.00 | 21.39 | 20.93 | 21.08 | 12,068,951 | +0.04(+0.21%) |
Apr 27, 2009 | 20.95 | 21.27 | 20.80 | 21.04 | 6,565,142 | +0.08(+0.36%) |
Apr 24, 2009 | 20.95 | 21.37 | 20.86 | 20.96 | 13,115,962 | +0.08(+0.40%) |
Apr 23, 2009 | 20.66 | 20.92 | 20.34 | 20.88 | 13,530,387 | +0.09(+0.43%) |
Apr 22, 2009 | 21.02 | 21.17 | 20.61 | 20.79 | 17,528,112 | -0.41(-1.95%) |
Apr 21, 2009 | 21.22 | 21.39 | 20.79 | 21.20 | 10,094,407 | +0.26(+1.22%) |
Apr 20, 2009 | 21.39 | 21.86 | 20.90 | 20.95 | 15,432,613 | -0.48(-2.25%) |
Apr 17, 2009 | 21.12 | 21.62 | 21.07 | 21.43 | 10,505,051 | +0.30(+1.44%) |
Apr 16, 2009 | 20.93 | 21.25 | 20.59 | 21.13 | 7,822,900 | +0.29(+1.40%) |
Apr 15, 2009 | 20.38 | 20.93 | 20.32 | 20.83 | 9,693,801 | +0.42(+2.05%) |
Apr 14, 2009 | 20.80 | 20.80 | 20.30 | 20.41 | 8,265,882 | -0.27(-1.29%) |
Apr 13, 2009 | 20.53 | 20.83 | 20.49 | 20.68 | 5,362,826 | -0.04(-0.21%) |
Apr 09, 2009 | 20.97 | 21.46 | 20.55 | 20.73 | 7,849,410 | +0.19(+0.93%) |
Apr 08, 2009 | 20.29 | 20.66 | 20.07 | 20.53 | 8,231,603 | +0.29(+1.44%) |
Apr 07, 2009 | 20.20 | 20.41 | 19.63 | 20.24 | 9,499,305 | -0.61(-2.92%) |
Apr 06, 2009 | 20.80 | 21.17 | 20.57 | 20.85 | 10,423,875 | -0.11(-0.51%) |
Apr 03, 2009 | 21.29 | 21.43 | 20.65 | 20.96 | 11,220,094 | -0.57(-2.63%) |
Apr 02, 2009 | 21.85 | 21.85 | 21.31 | 21.53 | 10,497,735 | +0.08(+0.36%) |
Apr 01, 2009 | 20.97 | 21.54 | 20.69 | 21.45 | 8,635,697 | +0.23(+1.11%) |
Mar 31, 2009 | 21.08 | 21.51 | 20.70 | 21.21 | 10,554,746 | +0.36(+1.74%) |
Mar 30, 2009 | 20.34 | 20.94 | 20.34 | 20.85 | 11,191,585 | -0.88(-4.03%) |
Mar 26, 2009 | 21.42 | 21.78 | 21.20 | 21.73 | 11,665,070 | +0.44(+2.06%) |
Mar 25, 2009 | 21.18 | 21.51 | 20.87 | 21.29 | 12,201,882 | +0.23(+1.09%) |
Mar 24, 2009 | 21.34 | 21.79 | 21.06 | 21.06 | 13,367,273 | -0.58(-2.70%) |
Mar 23, 2009 | 21.14 | 21.65 | 21.11 | 21.65 | 10,412,993 | +0.98(+4.73%) |
Mar 20, 2009 | 20.26 | 20.90 | 20.26 | 20.67 | 16,161,701 | +0.44(+2.17%) |
Mar 19, 2009 | 20.71 | 20.81 | 20.01 | 20.23 | 8,143,452 | -0.41(-1.98%) |
Mar 18, 2009 | 20.60 | 21.02 | 20.29 | 20.64 | 10,266,518 | +0.47(+2.33%) |
Mar 17, 2009 | 19.66 | 20.17 | 19.39 | 20.17 | 7,924,172 | +0.60(+3.08%) |
Mar 16, 2009 | 19.58 | 20.15 | 19.52 | 19.56 | 10,432,480 | +0.11(+0.56%) |
Mar 13, 2009 | 19.20 | 19.72 | 19.11 | 19.46 | 0 | +0.39(+2.03%) |
Mar 12, 2009 | 18.32 | 19.13 | 18.26 | 19.07 | 10,015,526 | +0.75(+4.09%) |
Mar 11, 2009 | 19.06 | 19.11 | 18.20 | 18.32 | 15,157,606 | -0.55(-2.93%) |
Mar 10, 2009 | 18.18 | 18.90 | 17.99 | 18.87 | 15,945,147 | +1.11(+6.26%) |
Mar 09, 2009 | 17.61 | 18.20 | 17.44 | 17.76 | 13,600,274 | -0.01(-0.04%) |
Mar 06, 2009 | 17.56 | 17.93 | 17.43 | 17.77 | 0 | +0.32(+1.86%) |
Mar 05, 2009 | 17.71 | 18.03 | 17.28 | 17.44 | 14,219,216 | -0.65(-3.61%) |
Mar 04, 2009 | 17.91 | 18.33 | 17.32 | 18.10 | 13,961,351 | +0.48(+2.70%) |
Mar 02, 2009 | 18.13 | 18.32 | 17.61 | 17.62 | 21,160,202 | -1.04(-5.55%) |
Feb 27, 2009 | 19.28 | 19.51 | 18.66 | 18.66 | 0 | -1.05(-5.35%) |
Feb 26, 2009 | 20.94 | 20.94 | 19.68 | 19.71 | 19,112,430 | -0.97(-4.67%) |
Feb 25, 2009 | 20.82 | 20.98 | 20.39 | 20.67 | 10,936,231 | -0.22(-1.06%) |
Feb 24, 2009 | 20.58 | 20.94 | 20.36 | 20.90 | 11,568,438 | +0.38(+1.86%) |
Feb 23, 2009 | 21.37 | 21.48 | 20.48 | 20.52 | 8,732,932 | -0.59(-2.80%) |
Feb 20, 2009 | 21.51 | 21.67 | 20.91 | 21.11 | 0 | -0.79(-3.60%) |
Feb 19, 2009 | 22.00 | 22.14 | 21.79 | 21.89 | 6,679,623 | +0.05(+0.23%) |
Feb 18, 2009 | 22.07 | 22.07 | 21.66 | 21.84 | 9,318,277 | -0.11(-0.52%) |
Feb 17, 2009 | 22.05 | 22.29 | 21.76 | 21.96 | 11,653,880 | -0.54(-2.40%) |
Feb 13, 2009 | 22.95 | 23.16 | 22.47 | 22.50 | 9,485,593 | -0.58(-2.50%) |
Feb 12, 2009 | 22.97 | 23.25 | 22.47 | 23.07 | 9,604,041 | -0.24(-1.03%) |
Feb 11, 2009 | 23.58 | 23.62 | 23.15 | 23.32 | 6,684,411 | +0.17(+0.74%) |
Feb 10, 2009 | 23.81 | 24.06 | 23.03 | 23.14 | 9,132,446 | -0.74(-3.10%) |
Feb 09, 2009 | 23.95 | 23.95 | 23.43 | 23.88 | 6,596,248 | -0.04(-0.16%) |
Feb 06, 2009 | 23.70 | 24.27 | 23.70 | 23.92 | 7,945,565 | +0.01(+0.05%) |
Feb 05, 2009 | 23.68 | 24.00 | 23.34 | 23.91 | 8,062,065 | +0.09(+0.39%) |
Feb 04, 2009 | 24.57 | 24.59 | 23.68 | 23.82 | 11,837,545 | -0.43(-1.76%) |
Feb 03, 2009 | 23.61 | 24.53 | 23.10 | 24.24 | 15,981,174 | +0.89(+3.81%) |
Feb 02, 2009 | 22.89 | 23.56 | 22.68 | 23.35 | 8,786,449 | +0.28(+1.22%) |
Jan 30, 2009 | 24.25 | 24.25 | 22.72 | 23.07 | 0 | -0.72(-3.03%) |
Jan 29, 2009 | 24.21 | 24.53 | 23.65 | 23.79 | 10,332,577 | -0.70(-2.87%) |
Jan 28, 2009 | 24.44 | 24.56 | 24.05 | 24.49 | 8,568,753 | +0.30(+1.24%) |
Jan 27, 2009 | 23.71 | 24.37 | 23.61 | 24.19 | 8,624,508 | +0.65(+2.77%) |
Jan 26, 2009 | 23.59 | 24.12 | 23.34 | 23.54 | 10,798,861 | +0.09(+0.40%) |
Jan 23, 2009 | 23.31 | 23.58 | 23.08 | 23.45 | 9,941,164 | -0.24(-1.00%) |
Jan 22, 2009 | 23.58 | 24.02 | 23.28 | 23.68 | 8,854,422 | -0.28(-1.15%) |
Jan 21, 2009 | 23.73 | 24.25 | 23.33 | 23.96 | 10,910,467 | +0.53(+2.27%) |
Jan 20, 2009 | 23.76 | 24.28 | 23.33 | 23.43 | 15,070,378 | -0.46(-1.94%) |
Jan 16, 2009 | 23.83 | 24.07 | 23.36 | 23.89 | 0 | +0.36(+1.54%) |
Jan 15, 2009 | 23.45 | 23.58 | 22.73 | 23.53 | 7,911,928 | +0.05(+0.21%) |
Jan 14, 2009 | 24.02 | 24.04 | 23.24 | 23.48 | 10,465,457 | -0.66(-2.73%) |
Jan 13, 2009 | 23.97 | 24.23 | 23.75 | 24.13 | 8,461,308 | +0.24(+1.02%) |
Jan 12, 2009 | 24.10 | 24.28 | 23.75 | 23.89 | 8,298,153 | -0.22(-0.91%) |
Jan 09, 2009 | 24.32 | 24.32 | 23.83 | 24.11 | 9,476,322 | -0.21(-0.85%) |
Jan 08, 2009 | 24.08 | 24.38 | 23.75 | 24.32 | 8,980,831 | +0.12(+0.49%) |
Jan 07, 2009 | 24.47 | 24.72 | 24.05 | 24.20 | 10,159,793 | -0.60(-2.40%) |
Jan 06, 2009 | 24.84 | 24.91 | 24.13 | 24.79 | 14,444,459 | +0.07(+0.28%) |
Jan 05, 2009 | 25.41 | 25.41 | 24.48 | 24.72 | 10,963,183 | -0.70(-2.74%) |
Jan 02, 2009 | 25.30 | 25.55 | 24.62 | 25.42 | 0 | +0.19(+0.75%) |