Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.97 | 18.87 | 18.87 | 18.87 | 3,366,819 | -0.16(-0.84%) |
Dec 30, 2009 | 19.16 | 19.16 | 19.00 | 19.03 | 2,588,959 | -0.04(-0.19%) |
Dec 29, 2009 | 19.17 | 19.18 | 19.05 | 19.06 | 1,833,713 | -0.02(-0.13%) |
Dec 28, 2009 | 19.18 | 19.19 | 19.05 | 19.09 | 2,532,528 | -0.02(-0.10%) |
Dec 24, 2009 | 19.09 | 19.11 | 19.04 | 19.11 | 1,384,248 | +0.11(+0.58%) |
Dec 23, 2009 | 19.16 | 19.16 | 18.97 | 19.00 | 3,017,495 | -0.07(-0.36%) |
Dec 22, 2009 | 19.14 | 19.14 | 19.01 | 19.06 | 3,918,380 | +0.00(+0.00%) |
Dec 21, 2009 | 19.08 | 19.29 | 19.03 | 19.06 | 4,748,914 | +0.02(+0.13%) |
Dec 18, 2009 | 19.11 | 19.17 | 18.95 | 19.04 | 9,671,939 | +0.03(+0.16%) |
Dec 17, 2009 | 19.72 | 19.74 | 18.94 | 19.01 | 10,462,918 | -0.39(-2.00%) |
Dec 16, 2009 | 19.64 | 19.69 | 19.30 | 19.40 | 7,646,438 | -0.20(-1.01%) |
Dec 15, 2009 | 19.66 | 19.73 | 19.50 | 19.59 | 5,778,147 | -0.11(-0.56%) |
Dec 14, 2009 | 19.70 | 19.86 | 19.61 | 19.70 | 4,833,796 | +0.10(+0.50%) |
Dec 11, 2009 | 19.75 | 19.77 | 19.53 | 19.61 | 3,852,611 | +0.00(+0.00%) |
Dec 10, 2009 | 19.64 | 19.78 | 19.59 | 19.61 | 6,160,009 | +0.09(+0.44%) |
Dec 09, 2009 | 19.58 | 19.60 | 19.35 | 19.52 | 6,181,706 | -0.07(-0.38%) |
Dec 08, 2009 | 19.88 | 19.97 | 19.57 | 19.59 | 6,424,691 | -0.42(-2.09%) |
Dec 07, 2009 | 19.90 | 20.08 | 19.86 | 20.01 | 4,522,633 | +0.09(+0.46%) |
Dec 04, 2009 | 19.87 | 20.25 | 19.77 | 19.92 | 9,666,015 | +0.37(+1.89%) |
Dec 03, 2009 | 19.85 | 19.88 | 19.54 | 19.55 | 5,382,146 | -0.21(-1.06%) |
Dec 02, 2009 | 19.53 | 19.91 | 19.51 | 19.76 | 5,573,762 | +0.22(+1.13%) |
Dec 01, 2009 | 19.38 | 19.61 | 19.38 | 19.54 | 7,725,978 | +0.23(+1.21%) |
Nov 30, 2009 | 19.21 | 19.42 | 19.13 | 19.30 | 4,350,979 | +0.01(+0.06%) |
Nov 27, 2009 | 19.06 | 19.41 | 19.02 | 19.29 | 2,016,920 | -0.22(-1.14%) |
Nov 25, 2009 | 19.52 | 19.60 | 19.49 | 19.51 | 2,519,261 | +0.04(+0.22%) |
Nov 24, 2009 | 19.34 | 19.51 | 19.29 | 19.47 | 3,991,340 | -0.04(-0.22%) |
Nov 23, 2009 | 19.42 | 19.61 | 19.27 | 19.51 | 5,798,477 | +0.39(+2.06%) |
Nov 20, 2009 | 18.90 | 19.16 | 18.90 | 19.12 | 3,531,224 | +0.06(+0.32%) |
Nov 19, 2009 | 19.21 | 19.21 | 18.95 | 19.06 | 4,155,352 | -0.22(-1.15%) |
Nov 18, 2009 | 19.38 | 19.38 | 19.19 | 19.28 | 3,490,730 | -0.15(-0.79%) |
Nov 17, 2009 | 19.24 | 19.43 | 19.23 | 19.43 | 3,229,441 | +0.06(+0.29%) |
Nov 16, 2009 | 19.22 | 19.40 | 19.11 | 19.38 | 4,814,498 | +0.28(+1.45%) |
Nov 13, 2009 | 19.06 | 19.13 | 18.91 | 19.10 | 5,637,210 | +0.01(+0.06%) |
Nov 12, 2009 | 19.12 | 19.30 | 19.01 | 19.09 | 7,315,121 | +0.02(+0.10%) |
Nov 11, 2009 | 19.20 | 19.21 | 18.95 | 19.07 | 4,677,544 | +0.02(+0.10%) |
Nov 10, 2009 | 19.05 | 19.22 | 18.92 | 19.05 | 6,648,661 | -0.01(-0.03%) |
Nov 09, 2009 | 18.76 | 19.12 | 18.70 | 19.06 | 7,517,988 | +0.36(+1.91%) |
Nov 06, 2009 | 18.49 | 18.74 | 18.32 | 18.70 | 5,745,374 | +0.01(+0.03%) |
Nov 05, 2009 | 18.17 | 18.71 | 18.02 | 18.69 | 9,483,201 | +0.75(+4.19%) |
Nov 04, 2009 | 17.65 | 18.17 | 17.60 | 17.94 | 7,934,886 | +0.32(+1.82%) |
Nov 03, 2009 | 17.51 | 17.65 | 17.33 | 17.62 | 6,591,842 | +0.13(+0.74%) |
Nov 02, 2009 | 17.77 | 17.78 | 17.42 | 17.49 | 6,905,578 | +0.00(+0.00%) |
Oct 30, 2009 | 17.70 | 17.86 | 17.49 | 17.49 | 8,718,092 | -0.16(-0.91%) |
Oct 29, 2009 | 17.88 | 17.91 | 17.59 | 17.65 | 7,222,329 | -0.23(-1.27%) |
Oct 28, 2009 | 17.89 | 18.11 | 17.81 | 17.88 | 6,664,980 | -0.07(-0.38%) |
Oct 27, 2009 | 18.01 | 18.23 | 17.89 | 17.95 | 6,138,539 | -0.03(-0.17%) |
Oct 26, 2009 | 17.56 | 18.09 | 17.56 | 17.98 | 8,275,764 | +0.42(+2.38%) |
Oct 23, 2009 | 17.57 | 17.80 | 17.47 | 17.56 | 4,377,180 | -0.25(-1.38%) |
Oct 22, 2009 | 17.56 | 17.87 | 17.40 | 17.81 | 4,269,568 | +0.20(+1.15%) |
Oct 21, 2009 | 17.56 | 17.90 | 17.56 | 17.61 | 4,299,220 | +0.02(+0.11%) |
Oct 20, 2009 | 17.46 | 17.83 | 17.46 | 17.59 | 3,406,970 | -0.16(-0.90%) |
Oct 19, 2009 | 17.72 | 17.84 | 17.52 | 17.75 | 5,509,998 | +0.04(+0.24%) |
Oct 16, 2009 | 17.56 | 17.75 | 17.52 | 17.70 | 4,568,016 | -0.10(-0.59%) |
Oct 15, 2009 | 17.87 | 17.93 | 17.73 | 17.81 | 4,632,941 | -0.07(-0.38%) |
Oct 14, 2009 | 17.67 | 17.88 | 17.56 | 17.88 | 3,889,607 | +0.31(+1.75%) |
Oct 13, 2009 | 17.64 | 17.67 | 17.47 | 17.57 | 3,007,017 | -0.07(-0.38%) |
Oct 12, 2009 | 17.80 | 17.81 | 17.50 | 17.64 | 3,217,092 | -0.04(-0.21%) |
Oct 09, 2009 | 17.65 | 17.72 | 17.53 | 17.67 | 4,322,569 | -0.05(-0.28%) |
Oct 08, 2009 | 17.77 | 17.85 | 17.68 | 17.72 | 3,878,322 | +0.09(+0.49%) |
Oct 07, 2009 | 17.57 | 17.66 | 17.48 | 17.64 | 3,468,655 | +0.04(+0.21%) |
Oct 06, 2009 | 17.56 | 17.76 | 17.43 | 17.60 | 5,591,686 | +0.18(+1.03%) |
Oct 05, 2009 | 17.26 | 17.43 | 17.15 | 17.42 | 3,529,522 | +0.14(+0.82%) |
Oct 02, 2009 | 17.33 | 17.48 | 17.19 | 17.28 | 5,396,429 | -0.20(-1.13%) |
Oct 01, 2009 | 17.73 | 17.87 | 17.37 | 17.48 | 6,603,515 | -0.41(-2.31%) |
Sep 30, 2009 | 17.80 | 17.94 | 17.55 | 17.89 | 6,180,445 | +0.12(+0.69%) |
Sep 29, 2009 | 17.95 | 18.07 | 17.74 | 17.77 | 5,604,544 | -0.27(-1.50%) |
Sep 28, 2009 | 17.85 | 18.14 | 17.79 | 18.04 | 5,198,714 | +0.31(+1.77%) |
Sep 25, 2009 | 18.01 | 18.08 | 17.51 | 17.72 | 8,355,307 | -0.22(-1.20%) |
Sep 24, 2009 | 18.48 | 18.72 | 17.80 | 17.94 | 15,210,541 | -1.18(-6.15%) |
Sep 23, 2009 | 18.84 | 19.42 | 18.79 | 19.11 | 11,246,384 | +0.21(+1.11%) |
Sep 22, 2009 | 18.53 | 18.94 | 18.33 | 18.90 | 6,747,235 | +0.51(+2.78%) |
Sep 21, 2009 | 18.30 | 18.58 | 18.17 | 18.39 | 5,133,891 | +0.12(+0.64%) |
Sep 18, 2009 | 18.46 | 18.46 | 18.10 | 18.28 | 7,723,112 | -0.04(-0.20%) |
Sep 17, 2009 | 18.15 | 18.36 | 18.04 | 18.31 | 6,181,053 | +0.18(+1.02%) |
Sep 16, 2009 | 17.70 | 18.21 | 17.65 | 18.13 | 5,286,061 | +0.41(+2.33%) |
Sep 15, 2009 | 17.78 | 17.78 | 17.57 | 17.72 | 2,738,015 | -0.08(-0.45%) |
Sep 14, 2009 | 17.55 | 17.80 | 17.48 | 17.80 | 3,854,907 | +0.20(+1.16%) |
Sep 11, 2009 | 17.48 | 17.64 | 17.40 | 17.59 | 3,488,395 | +0.09(+0.53%) |
Sep 10, 2009 | 17.44 | 17.51 | 17.24 | 17.50 | 3,171,583 | +0.08(+0.46%) |
Sep 09, 2009 | 17.24 | 17.48 | 16.97 | 17.42 | 5,150,988 | +0.18(+1.07%) |
Sep 08, 2009 | 17.35 | 17.41 | 17.09 | 17.24 | 4,706,850 | -0.03(-0.18%) |
Sep 04, 2009 | 17.12 | 17.30 | 16.96 | 17.27 | 4,997,966 | +0.19(+1.12%) |
Sep 03, 2009 | 16.96 | 17.09 | 16.72 | 17.08 | 4,327,522 | +0.15(+0.87%) |
Sep 02, 2009 | 16.87 | 17.07 | 16.82 | 16.93 | 4,449,690 | +0.00(+0.00%) |
Sep 01, 2009 | 17.52 | 17.52 | 16.86 | 16.93 | 7,505,009 | -0.49(-2.83%) |
Aug 31, 2009 | 17.44 | 17.48 | 17.24 | 17.42 | 3,680,231 | -0.08(-0.46%) |
Aug 28, 2009 | 17.56 | 17.67 | 17.33 | 17.50 | 3,309,363 | +0.00(+0.00%) |
Aug 27, 2009 | 17.40 | 17.54 | 17.20 | 17.50 | 3,983,678 | +0.09(+0.50%) |
Aug 26, 2009 | 17.43 | 17.49 | 17.28 | 17.41 | 5,165,359 | -0.10(-0.56%) |
Aug 25, 2009 | 17.59 | 17.70 | 17.46 | 17.51 | 4,201,833 | -0.05(-0.28%) |
Aug 24, 2009 | 17.48 | 17.64 | 17.41 | 17.56 | 3,497,057 | +0.07(+0.42%) |
Aug 21, 2009 | 17.36 | 17.64 | 17.10 | 17.49 | 6,244,385 | +0.25(+1.43%) |
Aug 20, 2009 | 17.22 | 17.24 | 17.01 | 17.24 | 3,752,582 | +0.11(+0.65%) |
Aug 19, 2009 | 16.84 | 17.18 | 16.82 | 17.13 | 3,046,780 | +0.16(+0.94%) |
Aug 18, 2009 | 16.95 | 17.05 | 16.85 | 16.97 | 3,177,150 | +0.14(+0.80%) |
Aug 17, 2009 | 16.94 | 17.15 | 16.80 | 16.84 | 4,881,396 | -0.42(-2.43%) |
Aug 14, 2009 | 17.38 | 17.43 | 17.03 | 17.25 | 5,116,334 | -0.14(-0.81%) |
Aug 13, 2009 | 17.38 | 17.43 | 17.18 | 17.40 | 5,216,493 | +0.24(+1.40%) |
Aug 12, 2009 | 17.20 | 17.29 | 16.73 | 17.16 | 4,618,056 | +0.30(+1.75%) |
Aug 11, 2009 | 16.90 | 16.99 | 16.73 | 16.86 | 3,404,684 | -0.12(-0.72%) |
Aug 10, 2009 | 17.09 | 17.24 | 16.84 | 16.98 | 5,549,432 | -0.14(-0.79%) |
Aug 07, 2009 | 16.47 | 17.16 | 16.37 | 17.12 | 9,404,476 | +0.97(+6.03%) |
Aug 06, 2009 | 16.29 | 16.32 | 16.07 | 16.15 | 6,035,447 | -0.14(-0.83%) |
Aug 05, 2009 | 16.43 | 16.44 | 16.10 | 16.28 | 5,685,688 | -0.17(-1.05%) |
Aug 04, 2009 | 16.31 | 16.53 | 16.15 | 16.45 | 6,839,099 | +0.14(+0.83%) |
Aug 03, 2009 | 16.32 | 16.45 | 16.02 | 16.32 | 7,877,346 | +0.00(+0.00%) |
Jul 31, 2009 | 16.26 | 16.46 | 16.16 | 16.32 | 5,159,160 | +0.09(+0.53%) |
Jul 30, 2009 | 16.60 | 16.60 | 16.13 | 16.23 | 8,627,259 | -0.38(-2.26%) |
Jul 29, 2009 | 16.37 | 16.63 | 16.29 | 16.61 | 7,639,119 | +0.21(+1.28%) |
Jul 28, 2009 | 16.21 | 16.52 | 16.18 | 16.40 | 6,042,122 | +0.07(+0.45%) |
Jul 27, 2009 | 16.21 | 16.34 | 16.04 | 16.32 | 5,079,719 | +0.19(+1.18%) |
Jul 24, 2009 | 15.99 | 16.15 | 15.90 | 16.13 | 3,737,947 | +0.07(+0.42%) |
Jul 23, 2009 | 15.55 | 16.16 | 15.55 | 16.07 | 6,467,450 | +0.33(+2.07%) |
Jul 22, 2009 | 15.76 | 15.82 | 15.55 | 15.74 | 4,134,161 | -0.05(-0.31%) |
Jul 21, 2009 | 15.85 | 15.87 | 15.55 | 15.79 | 5,848,239 | +0.02(+0.16%) |
Jul 20, 2009 | 15.60 | 15.77 | 15.55 | 15.76 | 5,479,513 | +0.15(+0.95%) |
Jul 17, 2009 | 15.69 | 15.69 | 15.43 | 15.62 | 4,391,109 | +0.01(+0.04%) |
Jul 16, 2009 | 15.51 | 15.66 | 15.35 | 15.61 | 7,768,200 | +0.03(+0.20%) |
Jul 15, 2009 | 15.30 | 15.62 | 15.15 | 15.58 | 8,294,573 | +0.41(+2.68%) |
Jul 14, 2009 | 15.15 | 15.17 | 14.96 | 15.17 | 4,847,676 | +0.01(+0.08%) |
Jul 13, 2009 | 14.88 | 15.17 | 14.68 | 15.16 | 5,258,310 | +0.23(+1.53%) |
Jul 10, 2009 | 14.89 | 15.04 | 14.78 | 14.93 | 5,047,176 | +0.02(+0.17%) |
Jul 09, 2009 | 15.10 | 15.10 | 14.78 | 14.91 | 5,534,949 | -0.11(-0.74%) |
Jul 08, 2009 | 15.03 | 15.10 | 14.91 | 15.02 | 7,270,621 | +0.07(+0.49%) |
Jul 07, 2009 | 15.36 | 15.48 | 14.91 | 14.94 | 6,382,114 | -0.49(-3.19%) |
Jul 06, 2009 | 15.23 | 15.46 | 15.19 | 15.44 | 5,787,910 | +0.15(+0.97%) |
Jul 02, 2009 | 15.62 | 15.62 | 15.19 | 15.29 | 8,930,261 | -0.47(-2.97%) |
Jul 01, 2009 | 15.56 | 15.94 | 15.47 | 15.76 | 7,665,100 | +0.24(+1.55%) |
Jun 30, 2009 | 15.65 | 15.81 | 15.43 | 15.52 | 9,124,618 | -0.11(-0.71%) |
Jun 29, 2009 | 15.55 | 15.78 | 15.34 | 15.63 | 10,895,747 | -0.06(-0.35%) |
Jun 26, 2009 | 15.31 | 15.72 | 15.23 | 15.68 | 10,768,096 | +0.25(+1.64%) |
Jun 25, 2009 | 15.48 | 15.63 | 14.82 | 15.43 | 27,153,556 | -1.02(-6.18%) |
Jun 24, 2009 | 16.23 | 16.49 | 16.19 | 16.45 | 8,039,777 | +0.35(+2.18%) |
Jun 23, 2009 | 16.20 | 16.27 | 15.95 | 16.10 | 9,730,368 | -0.17(-1.06%) |
Jun 22, 2009 | 16.26 | 16.43 | 16.15 | 16.27 | 7,400,784 | -0.18(-1.09%) |
Jun 19, 2009 | 16.67 | 16.69 | 16.34 | 16.45 | 8,415,483 | -0.06(-0.34%) |
Jun 18, 2009 | 16.32 | 16.55 | 16.27 | 16.50 | 8,922,015 | -0.06(-0.34%) |
Jun 17, 2009 | 16.69 | 16.76 | 16.53 | 16.56 | 9,070,087 | -0.12(-0.70%) |
Jun 16, 2009 | 16.85 | 16.92 | 16.67 | 16.68 | 6,642,240 | -0.11(-0.66%) |
Jun 15, 2009 | 16.76 | 16.83 | 16.59 | 16.79 | 6,771,552 | -0.19(-1.12%) |
Jun 12, 2009 | 17.17 | 17.22 | 16.60 | 16.98 | 9,015,648 | -0.46(-2.65%) |
Jun 11, 2009 | 17.17 | 17.64 | 17.16 | 17.44 | 6,357,117 | +0.29(+1.69%) |
Jun 10, 2009 | 17.18 | 17.26 | 16.93 | 17.15 | 4,856,603 | +0.12(+0.72%) |
Jun 09, 2009 | 17.03 | 17.09 | 16.84 | 17.03 | 3,540,548 | +0.06(+0.33%) |
Jun 08, 2009 | 16.87 | 17.16 | 16.79 | 16.97 | 3,409,140 | -0.07(-0.40%) |
Jun 05, 2009 | 17.17 | 17.19 | 16.87 | 17.04 | 5,194,168 | +0.14(+0.80%) |
Jun 04, 2009 | 17.11 | 17.11 | 16.72 | 16.90 | 7,014,503 | +0.00(+0.00%) |
Jun 03, 2009 | 17.30 | 17.48 | 16.79 | 16.90 | 9,298,599 | -0.49(-2.80%) |
Jun 02, 2009 | 17.59 | 17.61 | 17.34 | 17.39 | 6,917,929 | -0.14(-0.77%) |
Jun 01, 2009 | 17.35 | 17.59 | 17.00 | 17.52 | 6,893,639 | +0.69(+4.10%) |
May 29, 2009 | 16.79 | 16.85 | 16.43 | 16.84 | 5,513,603 | +0.10(+0.63%) |
May 28, 2009 | 16.72 | 16.86 | 16.37 | 16.73 | 4,320,039 | +0.15(+0.89%) |
May 27, 2009 | 16.88 | 16.97 | 16.55 | 16.58 | 5,734,223 | -0.34(-2.04%) |
May 26, 2009 | 16.17 | 16.97 | 16.16 | 16.93 | 5,953,893 | +0.54(+3.27%) |
May 22, 2009 | 16.40 | 16.63 | 16.32 | 16.39 | 3,921,682 | +0.04(+0.23%) |
May 21, 2009 | 16.54 | 16.67 | 16.16 | 16.36 | 6,694,654 | -0.46(-2.75%) |
May 20, 2009 | 17.00 | 17.14 | 16.80 | 16.82 | 3,610,011 | -0.01(-0.07%) |
May 19, 2009 | 17.00 | 17.00 | 16.68 | 16.83 | 3,322,477 | -0.17(-0.98%) |
May 18, 2009 | 16.63 | 17.00 | 16.47 | 17.00 | 4,514,461 | +0.54(+3.29%) |
May 15, 2009 | 16.45 | 16.65 | 16.32 | 16.45 | 4,196,929 | -0.02(-0.15%) |
May 14, 2009 | 16.55 | 16.66 | 16.41 | 16.48 | 5,454,064 | -0.04(-0.22%) |
May 13, 2009 | 16.85 | 16.92 | 16.39 | 16.52 | 5,247,303 | -0.53(-3.11%) |
May 12, 2009 | 17.08 | 17.15 | 16.79 | 17.04 | 5,253,031 | +0.07(+0.40%) |
May 11, 2009 | 16.98 | 17.24 | 16.79 | 16.98 | 4,286,512 | -0.18(-1.08%) |
May 08, 2009 | 16.84 | 17.28 | 16.69 | 17.16 | 7,868,592 | +0.51(+3.07%) |
May 07, 2009 | 16.72 | 17.36 | 16.55 | 16.65 | 6,915,028 | -0.52(-3.01%) |
May 06, 2009 | 17.12 | 17.27 | 16.78 | 17.17 | 5,308,255 | +0.14(+0.83%) |
May 05, 2009 | 16.77 | 17.07 | 16.76 | 17.03 | 5,566,547 | +0.23(+1.39%) |
May 04, 2009 | 16.79 | 16.98 | 16.58 | 16.79 | 5,994,255 | +0.21(+1.26%) |
May 01, 2009 | 16.48 | 16.74 | 16.47 | 16.58 | 3,413,729 | -0.05(-0.30%) |
Apr 30, 2009 | 16.60 | 17.08 | 16.53 | 16.63 | 6,224,212 | -0.26(-1.57%) |
Apr 29, 2009 | 16.63 | 17.08 | 16.53 | 16.90 | 5,720,918 | +0.29(+1.74%) |
Apr 28, 2009 | 16.61 | 16.73 | 16.23 | 16.61 | 4,315,664 | +0.09(+0.56%) |
Apr 27, 2009 | 16.47 | 16.86 | 16.42 | 16.52 | 7,608,653 | -0.39(-2.33%) |
Apr 24, 2009 | 16.65 | 17.00 | 16.53 | 16.91 | 4,817,048 | +0.31(+1.89%) |
Apr 23, 2009 | 16.48 | 16.60 | 16.26 | 16.60 | 5,485,944 | -0.15(-0.92%) |
Apr 22, 2009 | 16.69 | 17.04 | 16.53 | 16.75 | 4,631,580 | -0.07(-0.40%) |
Apr 21, 2009 | 16.32 | 16.86 | 16.26 | 16.82 | 7,264,439 | +0.39(+2.40%) |
Apr 20, 2009 | 16.61 | 16.63 | 16.34 | 16.42 | 4,566,629 | -0.46(-2.70%) |
Apr 17, 2009 | 17.01 | 17.01 | 16.68 | 16.88 | 5,553,188 | -0.09(-0.54%) |
Apr 16, 2009 | 16.72 | 17.03 | 16.50 | 16.97 | 5,775,042 | +0.49(+2.99%) |
Apr 15, 2009 | 16.32 | 16.52 | 16.21 | 16.48 | 4,756,092 | +0.09(+0.56%) |
Apr 14, 2009 | 16.47 | 16.60 | 16.31 | 16.39 | 4,041,026 | -0.26(-1.55%) |
Apr 13, 2009 | 16.58 | 16.72 | 16.43 | 16.64 | 6,714,766 | +0.01(+0.07%) |
Apr 09, 2009 | 16.63 | 16.66 | 16.47 | 16.63 | 5,495,930 | +0.29(+1.77%) |
Apr 08, 2009 | 16.13 | 16.42 | 16.02 | 16.34 | 5,925,034 | +0.23(+1.41%) |
Apr 07, 2009 | 16.23 | 16.31 | 15.98 | 16.11 | 6,982,696 | -0.46(-2.75%) |
Apr 06, 2009 | 16.58 | 16.77 | 16.34 | 16.57 | 6,471,171 | -0.26(-1.57%) |
Apr 03, 2009 | 16.56 | 16.85 | 16.31 | 16.84 | 8,501,682 | +0.44(+2.67%) |
Apr 02, 2009 | 16.10 | 16.58 | 16.02 | 16.40 | 8,409,975 | +0.58(+3.70%) |
Apr 01, 2009 | 15.49 | 15.89 | 15.35 | 15.81 | 9,231,580 | +0.01(+0.04%) |
Mar 31, 2009 | 15.60 | 16.04 | 15.55 | 15.81 | 7,934,012 | +0.30(+1.95%) |
Mar 30, 2009 | 15.50 | 15.60 | 15.33 | 15.51 | 7,540,836 | -0.43(-2.70%) |
Mar 26, 2009 | 14.99 | 16.03 | 14.62 | 15.94 | 18,633,760 | +1.39(+9.57%) |
Mar 25, 2009 | 14.53 | 14.84 | 14.23 | 14.54 | 16,047,528 | -0.39(-2.64%) |
Mar 24, 2009 | 14.89 | 15.02 | 14.70 | 14.94 | 10,209,104 | +0.01(+0.04%) |
Mar 23, 2009 | 14.52 | 14.94 | 14.35 | 14.93 | 7,684,296 | +0.75(+5.30%) |
Mar 20, 2009 | 14.40 | 14.64 | 14.16 | 14.18 | 7,547,695 | -0.07(-0.52%) |
Mar 19, 2009 | 14.32 | 14.45 | 14.14 | 14.26 | 4,389,945 | -0.06(-0.43%) |
Mar 18, 2009 | 14.15 | 14.45 | 13.95 | 14.32 | 9,011,801 | +0.05(+0.34%) |
Mar 17, 2009 | 13.88 | 14.27 | 13.77 | 14.27 | 4,819,156 | +0.47(+3.44%) |
Mar 16, 2009 | 13.92 | 14.14 | 13.78 | 13.79 | 5,257,118 | -0.22(-1.54%) |
Mar 13, 2009 | 13.94 | 14.09 | 13.74 | 14.01 | 6,745,531 | +0.27(+1.97%) |
Mar 12, 2009 | 13.23 | 13.74 | 12.99 | 13.74 | 6,083,001 | +0.52(+3.91%) |
Mar 11, 2009 | 13.65 | 13.65 | 13.07 | 13.22 | 6,420,741 | -0.14(-1.01%) |
Mar 10, 2009 | 12.66 | 13.37 | 12.66 | 13.36 | 8,690,211 | +0.78(+6.17%) |
Mar 09, 2009 | 12.79 | 12.97 | 12.52 | 12.58 | 6,318,863 | -0.31(-2.44%) |
Mar 06, 2009 | 13.01 | 13.19 | 12.59 | 12.89 | 8,995,923 | -0.07(-0.52%) |
Mar 05, 2009 | 13.20 | 13.20 | 12.94 | 12.96 | 10,383,371 | -0.28(-2.14%) |
Mar 04, 2009 | 12.96 | 13.37 | 12.93 | 13.25 | 12,213,331 | +0.49(+3.86%) |
Mar 02, 2009 | 13.36 | 13.42 | 12.75 | 12.75 | 12,734,421 | -0.83(-6.12%) |
Feb 27, 2009 | 13.52 | 13.92 | 13.44 | 13.58 | 15,129,272 | -0.53(-3.75%) |
Feb 26, 2009 | 14.42 | 14.50 | 14.07 | 14.11 | 11,192,322 | -0.42(-2.88%) |
Feb 25, 2009 | 14.52 | 14.72 | 14.16 | 14.53 | 9,883,746 | -0.19(-1.30%) |
Feb 24, 2009 | 14.45 | 14.78 | 14.32 | 14.72 | 7,059,179 | +0.40(+2.79%) |
Feb 23, 2009 | 14.82 | 14.85 | 14.30 | 14.32 | 7,406,890 | -0.44(-2.96%) |
Feb 20, 2009 | 14.60 | 14.86 | 14.54 | 14.76 | 11,354,482 | +0.06(+0.38%) |
Feb 19, 2009 | 15.20 | 15.36 | 14.69 | 14.70 | 7,427,104 | -0.43(-2.85%) |
Feb 18, 2009 | 14.98 | 15.30 | 14.78 | 15.14 | 5,558,287 | +0.35(+2.37%) |
Feb 17, 2009 | 15.05 | 15.25 | 14.76 | 14.78 | 8,714,252 | -0.63(-4.08%) |
Feb 13, 2009 | 15.64 | 15.71 | 15.39 | 15.41 | 4,119,563 | -0.23(-1.46%) |
Feb 12, 2009 | 15.20 | 15.64 | 15.17 | 15.64 | 6,306,037 | +0.01(+0.08%) |
Feb 11, 2009 | 15.45 | 15.82 | 15.41 | 15.63 | 5,108,937 | +0.13(+0.83%) |
Feb 10, 2009 | 16.28 | 16.34 | 15.46 | 15.50 | 10,360,284 | -0.84(-5.13%) |
Feb 09, 2009 | 16.38 | 16.50 | 16.23 | 16.34 | 6,742,333 | -0.25(-1.49%) |
Feb 06, 2009 | 16.15 | 16.64 | 15.95 | 16.58 | 9,067,376 | +0.57(+3.54%) |
Feb 05, 2009 | 15.19 | 16.15 | 15.19 | 16.02 | 8,766,141 | +0.42(+2.73%) |
Feb 04, 2009 | 15.37 | 15.90 | 15.37 | 15.59 | 8,067,370 | -0.11(-0.71%) |
Feb 03, 2009 | 15.24 | 15.75 | 15.12 | 15.70 | 8,203,327 | +0.64(+4.25%) |
Feb 02, 2009 | 14.85 | 15.19 | 14.75 | 15.06 | 8,034,293 | +0.10(+0.70%) |
Jan 30, 2009 | 15.35 | 15.49 | 14.92 | 14.96 | 6,839,177 | -0.34(-2.25%) |
Jan 29, 2009 | 15.55 | 15.63 | 15.27 | 15.30 | 5,810,425 | -0.26(-1.70%) |
Jan 28, 2009 | 15.67 | 15.79 | 15.44 | 15.57 | 8,328,582 | +0.04(+0.28%) |
Jan 27, 2009 | 15.17 | 15.76 | 15.02 | 15.52 | 7,300,124 | -0.07(-0.43%) |
Jan 26, 2009 | 15.01 | 15.70 | 14.99 | 15.59 | 7,922,221 | +0.56(+3.73%) |
Jan 23, 2009 | 15.03 | 15.19 | 14.83 | 15.03 | 6,175,820 | -0.14(-0.93%) |
Jan 22, 2009 | 15.25 | 15.41 | 14.99 | 15.17 | 5,858,522 | -0.28(-1.83%) |
Jan 21, 2009 | 15.43 | 15.65 | 14.97 | 15.46 | 8,086,541 | +0.26(+1.70%) |
Jan 20, 2009 | 15.53 | 15.87 | 15.19 | 15.20 | 8,559,159 | -0.46(-2.95%) |
Jan 16, 2009 | 15.41 | 15.72 | 15.27 | 15.66 | 8,507,007 | +0.33(+2.17%) |
Jan 15, 2009 | 15.15 | 15.43 | 14.92 | 15.33 | 8,045,917 | +0.18(+1.22%) |
Jan 14, 2009 | 15.49 | 15.57 | 15.06 | 15.14 | 5,234,363 | -0.53(-3.38%) |
Jan 13, 2009 | 15.49 | 15.76 | 15.47 | 15.67 | 5,529,604 | +0.20(+1.27%) |
Jan 12, 2009 | 15.62 | 15.76 | 15.35 | 15.47 | 5,254,197 | -0.11(-0.71%) |
Jan 09, 2009 | 16.09 | 16.09 | 15.46 | 15.59 | 5,368,959 | -0.54(-3.32%) |
Jan 08, 2009 | 16.18 | 16.29 | 15.88 | 16.12 | 4,472,782 | +0.06(+0.38%) |
Jan 07, 2009 | 16.11 | 16.31 | 16.01 | 16.06 | 8,188,135 | -0.20(-1.21%) |
Jan 06, 2009 | 16.37 | 16.42 | 16.10 | 16.26 | 6,175,601 | -0.01(-0.08%) |
Jan 05, 2009 | 16.40 | 16.51 | 16.10 | 16.27 | 6,399,295 | -0.32(-1.93%) |