Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.94 | 15.79 | 15.79 | 15.79 | 17,791,236 | -0.23(-1.41%) |
Dec 30, 2009 | 15.94 | 16.05 | 15.90 | 16.01 | 15,175,595 | -0.15(-0.93%) |
Dec 29, 2009 | 16.25 | 16.32 | 16.16 | 16.16 | 39,582,972 | -0.06(-0.39%) |
Dec 28, 2009 | 16.10 | 16.34 | 16.08 | 16.22 | 62,268,004 | +0.12(+0.74%) |
Dec 24, 2009 | 16.12 | 16.17 | 15.88 | 16.10 | 24,362,538 | +0.04(+0.23%) |
Dec 23, 2009 | 15.85 | 16.12 | 15.85 | 16.07 | 85,809,656 | +0.07(+0.43%) |
Dec 22, 2009 | 16.17 | 16.38 | 15.95 | 16.00 | 79,762,104 | -0.56(-3.40%) |
Dec 21, 2009 | 16.19 | 16.64 | 16.12 | 16.56 | 124,810,640 | +0.44(+2.75%) |
Dec 18, 2009 | 16.29 | 16.30 | 15.83 | 16.12 | 197,741,584 | +0.01(+0.04%) |
Dec 17, 2009 | 16.14 | 16.22 | 16.02 | 16.11 | 80,909,408 | -0.04(-0.27%) |
Dec 16, 2009 | 16.19 | 16.24 | 16.03 | 16.15 | 75,913,288 | +0.06(+0.39%) |
Dec 15, 2009 | 16.10 | 16.21 | 15.91 | 16.09 | 86,190,568 | -0.14(-0.85%) |
Dec 14, 2009 | 16.18 | 16.36 | 16.04 | 16.23 | 91,966,744 | +0.10(+0.62%) |
Dec 11, 2009 | 15.92 | 16.24 | 15.92 | 16.13 | 54,029,896 | +0.16(+1.02%) |
Dec 10, 2009 | 15.77 | 16.09 | 15.73 | 15.97 | 68,970,936 | +0.27(+1.71%) |
Dec 09, 2009 | 15.59 | 15.72 | 15.51 | 15.70 | 38,739,656 | +0.13(+0.84%) |
Dec 08, 2009 | 15.78 | 15.82 | 15.57 | 15.57 | 44,270,084 | -0.24(-1.50%) |
Dec 07, 2009 | 15.90 | 16.22 | 15.80 | 15.80 | 90,315,392 | +0.09(+0.56%) |
Dec 04, 2009 | 15.79 | 15.96 | 15.67 | 15.72 | 66,577,348 | -0.01(-0.08%) |
Dec 03, 2009 | 15.52 | 15.86 | 15.45 | 15.73 | 59,239,372 | +0.24(+1.57%) |
Dec 02, 2009 | 15.51 | 15.55 | 15.35 | 15.49 | 35,193,872 | +0.07(+0.49%) |
Dec 01, 2009 | 15.87 | 15.99 | 15.40 | 15.41 | 77,137,128 | -0.41(-2.61%) |
Nov 30, 2009 | 15.80 | 16.02 | 15.68 | 15.82 | 48,372,872 | -0.04(-0.28%) |
Nov 27, 2009 | 15.45 | 15.96 | 15.45 | 15.87 | 15,652,235 | -0.17(-1.05%) |
Nov 25, 2009 | 15.78 | 16.10 | 15.70 | 16.04 | 51,252,492 | +0.31(+1.95%) |
Nov 24, 2009 | 15.60 | 15.74 | 15.43 | 15.73 | 51,623,456 | +0.07(+0.44%) |
Nov 23, 2009 | 15.35 | 15.69 | 15.32 | 15.66 | 49,610,656 | +0.37(+2.41%) |
Nov 20, 2009 | 14.95 | 15.31 | 14.94 | 15.29 | 39,453,660 | +0.27(+1.79%) |
Nov 19, 2009 | 15.29 | 15.31 | 14.91 | 15.02 | 34,245,004 | -0.31(-2.00%) |
Nov 18, 2009 | 15.12 | 15.35 | 15.04 | 15.33 | 33,239,532 | +0.18(+1.20%) |
Nov 17, 2009 | 15.25 | 15.25 | 15.00 | 15.15 | 39,682,676 | -0.04(-0.29%) |
Nov 16, 2009 | 14.97 | 15.40 | 14.88 | 15.19 | 62,673,356 | +0.70(+4.83%) |
Nov 13, 2009 | 14.53 | 14.67 | 14.43 | 14.49 | 15,469,255 | +0.04(+0.26%) |
Nov 12, 2009 | 14.52 | 14.62 | 14.43 | 14.45 | 11,440,018 | -0.08(-0.56%) |
Nov 11, 2009 | 14.63 | 14.69 | 14.50 | 14.53 | 12,248,302 | -0.06(-0.39%) |
Nov 10, 2009 | 14.38 | 14.63 | 14.34 | 14.59 | 17,597,374 | +0.19(+1.30%) |
Nov 09, 2009 | 14.23 | 14.45 | 14.18 | 14.40 | 14,605,672 | +0.25(+1.77%) |
Nov 06, 2009 | 14.10 | 14.18 | 14.00 | 14.15 | 11,782,991 | +0.11(+0.80%) |
Nov 05, 2009 | 13.92 | 14.22 | 13.92 | 14.04 | 18,055,206 | +0.18(+1.26%) |
Nov 04, 2009 | 13.75 | 14.07 | 13.66 | 13.87 | 24,261,242 | +0.20(+1.46%) |
Nov 03, 2009 | 13.70 | 13.70 | 13.56 | 13.67 | 14,466,695 | +0.06(+0.41%) |
Nov 02, 2009 | 13.67 | 13.80 | 13.55 | 13.61 | 18,420,512 | -0.02(-0.14%) |
Oct 30, 2009 | 13.82 | 13.92 | 13.60 | 13.63 | 19,302,482 | -0.25(-1.80%) |
Oct 29, 2009 | 13.91 | 13.92 | 13.77 | 13.88 | 16,223,106 | +0.03(+0.18%) |
Oct 28, 2009 | 13.77 | 14.03 | 13.76 | 13.85 | 16,282,047 | +0.03(+0.18%) |
Oct 27, 2009 | 13.73 | 13.95 | 13.71 | 13.83 | 17,376,524 | +0.13(+0.91%) |
Oct 26, 2009 | 13.92 | 14.15 | 13.67 | 13.70 | 19,900,358 | -0.20(-1.44%) |
Oct 23, 2009 | 13.88 | 13.92 | 13.83 | 13.90 | 16,996,618 | -0.14(-0.98%) |
Oct 22, 2009 | 14.15 | 14.17 | 13.83 | 14.04 | 22,644,496 | -0.14(-1.01%) |
Oct 21, 2009 | 14.40 | 14.44 | 14.08 | 14.18 | 20,611,734 | -0.22(-1.52%) |
Oct 20, 2009 | 14.40 | 14.47 | 14.38 | 14.40 | 19,453,394 | +0.04(+0.31%) |
Oct 19, 2009 | 14.36 | 14.45 | 14.26 | 14.36 | 18,378,950 | +0.06(+0.39%) |
Oct 16, 2009 | 14.39 | 14.47 | 14.27 | 14.30 | 20,372,890 | -0.21(-1.42%) |
Oct 15, 2009 | 14.29 | 14.52 | 14.28 | 14.51 | 20,027,204 | +0.17(+1.18%) |
Oct 14, 2009 | 14.17 | 14.37 | 14.14 | 14.34 | 13,651,801 | +0.21(+1.50%) |
Oct 13, 2009 | 14.17 | 14.23 | 14.08 | 14.13 | 15,558,405 | -0.06(-0.44%) |
Oct 12, 2009 | 14.19 | 14.28 | 14.15 | 14.19 | 10,325,274 | +0.14(+1.02%) |
Oct 09, 2009 | 13.92 | 14.05 | 13.88 | 14.05 | 15,614,948 | +0.08(+0.58%) |
Oct 08, 2009 | 14.05 | 14.12 | 13.94 | 13.97 | 10,998,821 | +0.01(+0.09%) |
Oct 07, 2009 | 14.03 | 14.03 | 13.87 | 13.95 | 11,997,709 | -0.09(-0.62%) |
Oct 06, 2009 | 13.97 | 14.08 | 13.93 | 14.04 | 14,728,884 | +0.16(+1.17%) |
Oct 05, 2009 | 13.98 | 13.98 | 13.85 | 13.88 | 12,064,265 | -0.04(-0.27%) |
Oct 02, 2009 | 13.78 | 13.97 | 13.75 | 13.92 | 15,558,882 | +0.10(+0.72%) |
Oct 01, 2009 | 14.07 | 14.08 | 13.82 | 13.82 | 23,065,228 | -0.26(-1.86%) |
Sep 30, 2009 | 14.22 | 14.26 | 13.97 | 14.08 | 25,242,340 | -0.23(-1.57%) |
Sep 29, 2009 | 14.23 | 14.42 | 14.16 | 14.30 | 23,883,556 | -0.03(-0.22%) |
Sep 28, 2009 | 14.08 | 14.36 | 14.03 | 14.34 | 13,047,295 | +0.32(+2.28%) |
Sep 25, 2009 | 14.05 | 14.13 | 13.99 | 14.02 | 17,581,024 | -0.01(-0.04%) |
Sep 24, 2009 | 13.95 | 14.07 | 13.93 | 14.02 | 16,138,163 | +0.12(+0.85%) |
Sep 23, 2009 | 13.98 | 14.14 | 13.89 | 13.90 | 16,912,540 | -0.02(-0.13%) |
Sep 22, 2009 | 14.19 | 14.19 | 13.92 | 13.92 | 16,276,901 | -0.19(-1.33%) |
Sep 21, 2009 | 14.06 | 14.20 | 13.95 | 14.11 | 12,801,463 | +0.03(+0.22%) |
Sep 18, 2009 | 14.06 | 14.13 | 13.96 | 14.08 | 21,527,344 | +0.11(+0.81%) |
Sep 17, 2009 | 14.03 | 14.08 | 13.88 | 13.97 | 14,515,146 | -0.07(-0.50%) |
Sep 16, 2009 | 13.91 | 14.15 | 13.92 | 14.04 | 17,868,800 | +0.13(+0.91%) |
Sep 15, 2009 | 13.99 | 14.02 | 13.84 | 13.91 | 12,742,133 | -0.09(-0.63%) |
Sep 14, 2009 | 13.95 | 14.03 | 13.90 | 14.00 | 10,734,001 | +0.06(+0.40%) |
Sep 11, 2009 | 13.97 | 14.06 | 13.91 | 13.94 | 11,777,809 | +0.03(+0.18%) |
Sep 10, 2009 | 13.96 | 13.98 | 13.83 | 13.92 | 13,803,827 | -0.01(-0.09%) |
Sep 09, 2009 | 13.73 | 14.02 | 13.72 | 13.93 | 12,706,650 | +0.16(+1.13%) |
Sep 08, 2009 | 13.77 | 13.85 | 13.66 | 13.77 | 14,751,811 | +0.02(+0.14%) |
Sep 04, 2009 | 13.65 | 13.77 | 13.59 | 13.75 | 9,589,075 | +0.14(+1.06%) |
Sep 03, 2009 | 13.66 | 13.66 | 13.47 | 13.61 | 12,679,919 | +0.03(+0.18%) |
Sep 02, 2009 | 13.57 | 13.66 | 13.49 | 13.58 | 12,570,999 | +0.03(+0.18%) |
Sep 01, 2009 | 13.77 | 13.87 | 13.48 | 13.56 | 21,183,684 | -0.28(-1.99%) |
Aug 31, 2009 | 13.72 | 13.85 | 13.55 | 13.83 | 21,324,426 | +0.01(+0.04%) |
Aug 28, 2009 | 14.05 | 14.07 | 13.73 | 13.83 | 25,205,904 | -0.41(-2.90%) |
Aug 27, 2009 | 14.26 | 14.30 | 14.15 | 14.24 | 12,869,464 | -0.08(-0.57%) |
Aug 26, 2009 | 14.34 | 14.55 | 14.27 | 14.32 | 20,008,010 | -0.03(-0.17%) |
Aug 25, 2009 | 14.07 | 14.48 | 14.06 | 14.35 | 22,304,242 | +0.23(+1.64%) |
Aug 24, 2009 | 14.18 | 14.18 | 14.03 | 14.12 | 10,845,787 | +0.01(+0.04%) |
Aug 21, 2009 | 13.98 | 14.22 | 13.97 | 14.11 | 21,115,760 | +0.20(+1.44%) |
Aug 20, 2009 | 13.90 | 13.98 | 13.83 | 13.91 | 11,744,651 | +0.04(+0.27%) |
Aug 19, 2009 | 13.50 | 13.93 | 13.50 | 13.87 | 19,919,048 | +0.26(+1.93%) |
Aug 18, 2009 | 13.58 | 13.61 | 13.44 | 13.61 | 15,310,048 | +0.12(+0.88%) |
Aug 17, 2009 | 13.52 | 13.60 | 13.43 | 13.49 | 18,202,882 | -0.14(-1.06%) |
Aug 14, 2009 | 13.66 | 13.72 | 13.47 | 13.63 | 10,969,532 | -0.03(-0.23%) |
Aug 13, 2009 | 13.72 | 13.72 | 13.48 | 13.67 | 15,979,236 | -0.02(-0.14%) |
Aug 12, 2009 | 13.72 | 13.78 | 13.65 | 13.68 | 14,134,318 | -0.05(-0.36%) |
Aug 11, 2009 | 13.69 | 13.81 | 13.62 | 13.73 | 20,697,634 | +0.06(+0.41%) |
Aug 10, 2009 | 13.68 | 13.75 | 13.60 | 13.68 | 16,816,658 | -0.01(-0.09%) |
Aug 07, 2009 | 13.70 | 13.87 | 13.63 | 13.69 | 14,839,450 | +0.11(+0.78%) |
Aug 06, 2009 | 13.60 | 13.67 | 13.51 | 13.58 | 15,538,359 | -0.01(-0.09%) |
Aug 05, 2009 | 13.73 | 13.84 | 13.51 | 13.60 | 16,714,305 | -0.06(-0.41%) |
Aug 04, 2009 | 13.68 | 13.76 | 13.57 | 13.65 | 17,004,466 | -0.00(-0.00%) |
Aug 03, 2009 | 13.80 | 13.80 | 13.57 | 13.65 | 22,882,098 | +0.06(+0.46%) |
Jul 31, 2009 | 13.49 | 13.65 | 13.30 | 13.59 | 27,206,484 | +0.11(+0.83%) |
Jul 30, 2009 | 13.65 | 13.73 | 13.47 | 13.48 | 18,961,212 | -0.02(-0.14%) |
Jul 29, 2009 | 13.17 | 13.52 | 13.17 | 13.50 | 20,946,744 | +0.26(+1.94%) |
Jul 28, 2009 | 13.30 | 13.44 | 13.12 | 13.24 | 18,171,982 | -0.12(-0.94%) |
Jul 27, 2009 | 13.32 | 13.43 | 13.14 | 13.37 | 20,782,352 | -0.01(-0.09%) |
Jul 24, 2009 | 13.00 | 13.41 | 12.99 | 13.38 | 409 | +0.34(+2.59%) |
Jul 23, 2009 | 12.89 | 13.11 | 12.67 | 13.04 | 37,117,576 | +0.36(+2.81%) |
Jul 22, 2009 | 12.58 | 12.82 | 12.50 | 12.68 | 33,153,204 | +0.11(+0.89%) |
Jul 21, 2009 | 12.55 | 12.61 | 12.41 | 12.57 | 33,848,628 | +0.14(+1.16%) |
Jul 20, 2009 | 12.55 | 12.55 | 12.30 | 12.43 | 25,044,802 | -0.07(-0.60%) |
Jul 17, 2009 | 12.57 | 12.57 | 12.45 | 12.50 | 19,110,450 | -0.08(-0.65%) |
Jul 16, 2009 | 12.42 | 12.63 | 12.38 | 12.58 | 21,091,240 | +0.17(+1.36%) |
Jul 15, 2009 | 12.22 | 12.46 | 12.10 | 12.42 | 21,656,510 | +0.24(+2.00%) |
Jul 14, 2009 | 12.20 | 12.24 | 12.10 | 12.17 | 17,495,924 | -0.01(-0.05%) |
Jul 13, 2009 | 12.08 | 12.20 | 12.06 | 12.18 | 27,425,182 | +0.07(+0.57%) |
Jul 10, 2009 | 12.15 | 12.22 | 12.03 | 12.11 | 16,207,979 | -0.08(-0.67%) |
Jul 09, 2009 | 12.35 | 12.35 | 12.10 | 12.19 | 13,871,974 | -0.11(-0.92%) |
Jul 08, 2009 | 12.38 | 12.40 | 12.16 | 12.30 | 17,746,420 | +0.00(+0.00%) |
Jul 07, 2009 | 12.32 | 12.47 | 12.23 | 12.30 | 16,548,889 | -0.01(-0.10%) |
Jul 06, 2009 | 12.33 | 12.37 | 12.15 | 12.32 | 17,014,402 | -0.04(-0.35%) |
Jul 02, 2009 | 12.55 | 12.65 | 12.27 | 12.36 | 17,196,462 | -0.29(-2.32%) |
Jul 01, 2009 | 12.59 | 12.69 | 12.46 | 12.65 | 20,840,526 | -0.04(-0.34%) |
Jun 30, 2009 | 12.87 | 12.94 | 12.62 | 12.70 | 26,611,408 | -0.16(-1.26%) |
Jun 29, 2009 | 13.10 | 13.13 | 12.72 | 12.86 | 23,121,688 | -0.24(-1.86%) |
Jun 26, 2009 | 13.05 | 13.13 | 12.87 | 13.10 | 27,753,798 | +0.04(+0.34%) |
Jun 25, 2009 | 12.74 | 13.20 | 12.70 | 13.06 | 21,802,668 | +0.44(+3.47%) |
Jun 24, 2009 | 12.64 | 12.67 | 12.50 | 12.62 | 14,325,209 | +0.03(+0.20%) |
Jun 23, 2009 | 12.70 | 12.71 | 12.48 | 12.60 | 22,816,138 | -0.09(-0.74%) |
Jun 22, 2009 | 12.82 | 12.85 | 12.66 | 12.69 | 23,718,932 | -0.18(-1.36%) |
Jun 19, 2009 | 12.92 | 12.98 | 12.78 | 12.87 | 23,108,160 | +0.09(+0.68%) |
Jun 18, 2009 | 12.49 | 12.87 | 12.46 | 12.78 | 20,389,564 | +0.33(+2.61%) |
Jun 17, 2009 | 12.19 | 12.68 | 12.14 | 12.45 | 32,108,796 | +0.34(+2.79%) |
Jun 16, 2009 | 12.14 | 12.24 | 12.05 | 12.12 | 14,607,849 | -0.18(-1.50%) |
Jun 15, 2009 | 12.33 | 12.40 | 12.10 | 12.30 | 19,193,182 | -0.08(-0.68%) |
Jun 12, 2009 | 12.44 | 12.50 | 12.30 | 12.38 | 17,092,308 | -0.12(-0.95%) |
Jun 11, 2009 | 12.17 | 12.53 | 12.15 | 12.50 | 28,281,294 | +0.37(+3.04%) |
Jun 10, 2009 | 12.23 | 12.26 | 11.95 | 12.13 | 20,748,756 | -0.03(-0.21%) |
Jun 09, 2009 | 12.32 | 12.43 | 12.09 | 12.16 | 27,963,090 | -0.19(-1.57%) |
Jun 08, 2009 | 12.30 | 12.46 | 12.22 | 12.35 | 14,123,421 | -0.11(-0.85%) |
Jun 05, 2009 | 12.62 | 12.66 | 12.35 | 12.46 | 16,006,084 | -0.03(-0.25%) |
Jun 04, 2009 | 12.52 | 12.57 | 12.41 | 12.49 | 20,683,932 | -0.01(-0.05%) |
Jun 03, 2009 | 12.68 | 12.68 | 12.41 | 12.50 | 24,569,012 | -0.26(-2.01%) |
Jun 02, 2009 | 12.62 | 12.85 | 12.53 | 12.75 | 23,343,012 | +0.18(+1.44%) |
Jun 01, 2009 | 12.57 | 12.60 | 12.41 | 12.57 | 16,813,760 | +0.12(+0.95%) |
May 29, 2009 | 12.29 | 12.47 | 12.17 | 12.45 | 21,048,290 | +0.22(+1.79%) |
May 28, 2009 | 12.32 | 12.38 | 12.19 | 12.23 | 19,382,126 | +0.03(+0.26%) |
May 27, 2009 | 12.50 | 12.57 | 12.18 | 12.20 | 23,640,948 | -0.24(-1.91%) |
May 26, 2009 | 12.55 | 12.59 | 12.43 | 12.44 | 26,286,176 | -0.07(-0.60%) |
May 22, 2009 | 12.77 | 12.88 | 12.52 | 12.52 | 14,226,543 | -0.23(-1.81%) |
May 21, 2009 | 12.79 | 12.95 | 12.62 | 12.75 | 15,761,730 | -0.09(-0.73%) |
May 20, 2009 | 12.84 | 12.97 | 12.77 | 12.84 | 14,276,685 | +0.11(+0.88%) |
May 19, 2009 | 12.75 | 12.88 | 12.67 | 12.73 | 15,697,900 | -0.06(-0.49%) |
May 18, 2009 | 12.55 | 12.82 | 12.55 | 12.79 | 16,392,192 | +0.28(+2.25%) |
May 15, 2009 | 12.79 | 12.79 | 12.43 | 12.51 | 24,563,730 | -0.28(-2.20%) |
May 14, 2009 | 12.73 | 12.83 | 12.65 | 12.79 | 23,505,672 | +0.07(+0.54%) |
May 13, 2009 | 12.83 | 13.07 | 12.50 | 12.72 | 31,067,722 | -0.08(-0.63%) |
May 12, 2009 | 12.75 | 12.85 | 12.64 | 12.80 | 27,270,936 | +0.12(+0.94%) |
May 11, 2009 | 12.55 | 12.75 | 12.55 | 12.68 | 15,122,727 | -0.07(-0.54%) |
May 08, 2009 | 12.57 | 12.77 | 12.44 | 12.75 | 20,013,418 | +0.31(+2.51%) |
May 07, 2009 | 12.45 | 12.52 | 12.34 | 12.44 | 22,248,582 | +0.06(+0.45%) |
May 06, 2009 | 12.35 | 12.42 | 12.08 | 12.38 | 23,106,778 | +0.08(+0.66%) |
May 05, 2009 | 12.19 | 12.42 | 12.19 | 12.30 | 16,084,530 | +0.09(+0.77%) |
May 04, 2009 | 12.23 | 12.24 | 12.19 | 12.21 | 17,206,792 | +0.15(+1.24%) |
May 01, 2009 | 12.17 | 12.17 | 11.91 | 12.06 | 14,354,579 | +0.06(+0.47%) |
Apr 30, 2009 | 12.05 | 12.09 | 11.86 | 12.00 | 30,170,634 | +0.03(+0.26%) |
Apr 29, 2009 | 12.32 | 12.33 | 11.77 | 11.97 | 36,259,064 | -0.31(-2.54%) |
Apr 28, 2009 | 12.78 | 12.82 | 12.25 | 12.28 | 32,286,154 | -0.56(-4.33%) |
Apr 27, 2009 | 12.88 | 12.97 | 12.75 | 12.84 | 21,348,558 | +0.28(+2.19%) |
Apr 24, 2009 | 12.62 | 12.69 | 12.50 | 12.57 | 23,067,080 | -0.04(-0.35%) |
Apr 23, 2009 | 12.42 | 12.63 | 12.35 | 12.61 | 19,745,816 | +0.23(+1.82%) |
Apr 22, 2009 | 12.45 | 12.51 | 12.25 | 12.38 | 17,934,766 | -0.12(-0.95%) |
Apr 21, 2009 | 12.58 | 12.77 | 12.37 | 12.50 | 18,803,842 | -0.09(-0.74%) |
Apr 20, 2009 | 12.69 | 12.91 | 12.55 | 12.60 | 19,381,982 | -0.33(-2.52%) |
Apr 17, 2009 | 12.89 | 13.05 | 12.72 | 12.92 | 20,233,922 | +0.20(+1.57%) |
Apr 16, 2009 | 12.78 | 12.80 | 12.47 | 12.72 | 21,275,596 | +0.02(+0.15%) |
Apr 15, 2009 | 12.38 | 12.73 | 12.35 | 12.70 | 18,004,164 | +0.30(+2.42%) |
Apr 14, 2009 | 12.57 | 12.66 | 12.30 | 12.40 | 21,792,246 | -0.19(-1.49%) |
Apr 13, 2009 | 12.55 | 12.73 | 12.53 | 12.59 | 14,616,682 | -0.03(-0.20%) |
Apr 09, 2009 | 12.98 | 12.98 | 12.50 | 12.62 | 20,932,678 | -0.14(-1.13%) |
Apr 08, 2009 | 12.55 | 12.85 | 12.44 | 12.76 | 17,818,224 | +0.07(+0.59%) |
Apr 07, 2009 | 12.67 | 12.81 | 12.60 | 12.68 | 18,644,022 | -0.14(-1.07%) |
Apr 06, 2009 | 12.85 | 13.07 | 12.66 | 12.82 | 24,978,722 | +0.21(+1.69%) |
Apr 03, 2009 | 12.88 | 13.81 | 12.46 | 12.61 | 34,739,028 | -0.73(-5.44%) |
Apr 02, 2009 | 13.95 | 13.95 | 13.27 | 13.33 | 33,442,022 | -0.40(-2.91%) |
Apr 01, 2009 | 13.43 | 13.78 | 13.20 | 13.73 | 40,583,636 | +0.03(+0.23%) |
Mar 31, 2009 | 13.51 | 13.87 | 13.13 | 13.70 | 39,170,308 | +0.56(+4.28%) |
Mar 30, 2009 | 12.72 | 13.42 | 12.72 | 13.14 | 33,867,060 | -0.04(-0.33%) |
Mar 26, 2009 | 13.21 | 13.32 | 12.98 | 13.18 | 22,202,980 | +0.02(+0.14%) |
Mar 25, 2009 | 13.14 | 13.41 | 12.97 | 13.17 | 21,017,236 | +0.15(+1.15%) |
Mar 24, 2009 | 13.16 | 13.19 | 12.96 | 13.02 | 31,310,176 | -0.25(-1.89%) |
Mar 23, 2009 | 12.97 | 13.28 | 12.97 | 13.27 | 22,647,386 | +0.46(+3.56%) |
Mar 20, 2009 | 13.03 | 13.11 | 12.67 | 12.81 | 28,407,816 | -0.22(-1.66%) |
Mar 19, 2009 | 13.34 | 13.38 | 12.82 | 13.03 | 19,779,970 | -0.22(-1.63%) |
Mar 18, 2009 | 13.21 | 13.49 | 12.96 | 13.24 | 24,757,712 | +0.07(+0.57%) |
Mar 17, 2009 | 12.82 | 13.17 | 12.72 | 13.17 | 18,315,176 | +0.34(+2.63%) |
Mar 16, 2009 | 13.22 | 13.42 | 12.82 | 12.83 | 23,579,108 | -0.27(-2.05%) |
Mar 13, 2009 | 13.13 | 13.13 | 12.80 | 13.10 | 0 | +0.11(+0.82%) |
Mar 12, 2009 | 12.18 | 13.05 | 12.08 | 12.99 | 36,738,480 | +0.81(+6.67%) |
Mar 11, 2009 | 12.75 | 12.89 | 12.14 | 12.18 | 31,276,354 | -0.47(-3.71%) |
Mar 10, 2009 | 12.14 | 12.65 | 12.04 | 12.65 | 44,863,464 | +0.76(+6.42%) |
Mar 09, 2009 | 11.73 | 12.00 | 11.51 | 11.88 | 42,214,072 | +0.41(+3.60%) |
Mar 06, 2009 | 11.13 | 11.58 | 11.09 | 11.47 | 0 | +0.41(+3.73%) |
Mar 05, 2009 | 11.37 | 11.37 | 10.96 | 11.06 | 26,785,774 | -0.50(-4.33%) |
Mar 04, 2009 | 11.17 | 11.72 | 10.94 | 11.56 | 37,105,596 | +0.44(+3.99%) |
Mar 02, 2009 | 11.30 | 11.50 | 11.10 | 11.12 | 32,211,274 | -0.39(-3.42%) |
Feb 27, 2009 | 11.75 | 11.90 | 11.49 | 11.51 | 0 | -0.64(-5.30%) |
Feb 26, 2009 | 12.94 | 13.03 | 12.12 | 12.15 | 33,445,326 | -0.64(-5.03%) |
Feb 25, 2009 | 12.75 | 13.04 | 12.51 | 12.80 | 26,248,384 | +0.07(+0.54%) |
Feb 24, 2009 | 12.51 | 12.78 | 12.45 | 12.73 | 22,237,778 | +0.30(+2.41%) |
Feb 23, 2009 | 12.43 | 12.86 | 12.38 | 12.43 | 18,696,596 | -0.31(-2.41%) |
Feb 20, 2009 | 12.65 | 12.88 | 12.57 | 12.73 | 0 | -0.09(-0.68%) |
Feb 19, 2009 | 13.19 | 13.21 | 12.78 | 12.82 | 22,657,180 | -0.26(-1.96%) |
Feb 18, 2009 | 13.34 | 13.38 | 12.93 | 13.08 | 23,119,652 | -0.21(-1.55%) |
Feb 17, 2009 | 13.41 | 13.47 | 13.22 | 13.28 | 25,814,966 | -0.31(-2.30%) |
Feb 13, 2009 | 13.86 | 14.19 | 13.48 | 13.60 | 24,020,062 | -0.48(-3.42%) |
Feb 12, 2009 | 14.08 | 14.10 | 13.62 | 14.08 | 21,208,732 | -0.07(-0.49%) |
Feb 11, 2009 | 14.03 | 14.20 | 13.89 | 14.15 | 21,279,642 | +0.23(+1.62%) |
Feb 10, 2009 | 14.35 | 14.47 | 13.87 | 13.92 | 22,794,970 | -0.51(-3.51%) |
Feb 09, 2009 | 14.43 | 14.52 | 14.14 | 14.43 | 13,625,406 | +0.01(+0.04%) |
Feb 06, 2009 | 14.63 | 14.87 | 14.17 | 14.42 | 20,040,280 | +0.19(+1.36%) |
Feb 05, 2009 | 14.13 | 14.28 | 14.04 | 14.23 | 30,603,390 | +0.02(+0.13%) |
Feb 04, 2009 | 14.45 | 14.63 | 14.13 | 14.21 | 23,034,302 | -0.17(-1.17%) |
Feb 03, 2009 | 14.10 | 14.53 | 13.78 | 14.38 | 34,075,736 | +0.63(+4.59%) |
Feb 02, 2009 | 13.44 | 14.25 | 13.33 | 13.75 | 39,657,576 | +0.36(+2.71%) |
Jan 30, 2009 | 13.62 | 13.72 | 13.28 | 13.38 | 0 | -0.26(-1.88%) |
Jan 29, 2009 | 14.07 | 14.07 | 13.51 | 13.64 | 23,614,912 | -0.34(-2.46%) |
Jan 28, 2009 | 14.75 | 14.83 | 13.88 | 13.98 | 35,743,580 | -0.48(-3.29%) |
Jan 27, 2009 | 14.33 | 14.76 | 14.20 | 14.46 | 42,654,100 | +0.55(+3.96%) |
Jan 26, 2009 | 14.27 | 14.30 | 13.78 | 13.91 | 29,535,312 | -0.09(-0.63%) |
Jan 23, 2009 | 13.91 | 14.15 | 13.67 | 14.00 | 34,450,084 | +0.02(+0.18%) |
Jan 22, 2009 | 13.87 | 14.11 | 13.63 | 13.97 | 22,118,314 | -0.08(-0.53%) |
Jan 21, 2009 | 13.73 | 14.10 | 13.66 | 14.05 | 34,034,972 | +0.46(+3.36%) |
Jan 20, 2009 | 13.75 | 14.02 | 13.53 | 13.59 | 27,477,944 | -0.21(-1.50%) |
Jan 16, 2009 | 14.12 | 14.16 | 13.57 | 13.80 | 0 | -0.01(-0.09%) |
Jan 15, 2009 | 13.87 | 13.87 | 13.49 | 13.81 | 27,234,234 | -0.08(-0.54%) |
Jan 14, 2009 | 13.73 | 13.92 | 13.65 | 13.88 | 27,413,210 | +0.12(+0.91%) |
Jan 13, 2009 | 13.92 | 14.05 | 13.63 | 13.76 | 21,292,582 | -0.09(-0.63%) |
Jan 12, 2009 | 14.07 | 14.07 | 13.79 | 13.85 | 21,101,080 | -0.12(-0.89%) |
Jan 09, 2009 | 14.17 | 14.31 | 13.93 | 13.97 | 26,715,138 | -0.10(-0.71%) |
Jan 08, 2009 | 13.83 | 14.13 | 13.78 | 14.07 | 22,894,746 | +0.21(+1.49%) |
Jan 07, 2009 | 13.91 | 14.14 | 13.82 | 13.87 | 25,126,052 | -0.11(-0.76%) |
Jan 06, 2009 | 14.61 | 14.85 | 13.86 | 13.97 | 33,625,888 | -0.55(-3.79%) |
Jan 05, 2009 | 14.90 | 14.96 | 14.45 | 14.52 | 27,185,102 | -0.41(-2.72%) |
Jan 02, 2009 | 14.53 | 14.99 | 14.43 | 14.93 | 0 | +0.39(+2.71%) |