Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.13 | 19.02 | 19.02 | 19.02 | 3,339,593 | -0.16(-0.84%) |
Dec 30, 2009 | 19.31 | 19.31 | 19.16 | 19.18 | 2,568,024 | -0.04(-0.19%) |
Dec 29, 2009 | 19.33 | 19.34 | 19.20 | 19.22 | 1,818,885 | -0.02(-0.13%) |
Dec 28, 2009 | 19.33 | 19.35 | 19.20 | 19.24 | 2,512,048 | -0.02(-0.10%) |
Dec 24, 2009 | 19.24 | 19.26 | 19.20 | 19.26 | 1,373,054 | +0.11(+0.58%) |
Dec 23, 2009 | 19.32 | 19.32 | 19.12 | 19.15 | 2,993,094 | -0.07(-0.36%) |
Dec 22, 2009 | 19.29 | 19.30 | 19.16 | 19.22 | 3,886,694 | +0.00(+0.00%) |
Dec 21, 2009 | 19.23 | 19.45 | 19.18 | 19.22 | 4,710,512 | +0.02(+0.13%) |
Dec 18, 2009 | 19.26 | 19.32 | 19.10 | 19.20 | 9,593,727 | +0.03(+0.16%) |
Dec 17, 2009 | 19.88 | 19.90 | 19.09 | 19.16 | 10,378,310 | -0.39(-2.00%) |
Dec 16, 2009 | 19.80 | 19.85 | 19.46 | 19.55 | 7,584,605 | -0.20(-1.01%) |
Dec 15, 2009 | 19.82 | 19.89 | 19.65 | 19.75 | 5,731,422 | -0.11(-0.56%) |
Dec 14, 2009 | 19.87 | 20.02 | 19.77 | 19.87 | 4,794,707 | +0.10(+0.50%) |
Dec 11, 2009 | 19.92 | 19.93 | 19.69 | 19.77 | 3,821,457 | +0.00(+0.00%) |
Dec 10, 2009 | 19.80 | 19.95 | 19.75 | 19.77 | 6,110,197 | +0.09(+0.44%) |
Dec 09, 2009 | 19.74 | 19.76 | 19.51 | 19.68 | 6,131,718 | -0.07(-0.38%) |
Dec 08, 2009 | 20.05 | 20.13 | 19.73 | 19.75 | 6,372,738 | -0.42(-2.09%) |
Dec 07, 2009 | 20.06 | 20.24 | 20.03 | 20.18 | 4,486,061 | +0.09(+0.46%) |
Dec 04, 2009 | 20.03 | 20.41 | 19.93 | 20.08 | 9,587,851 | +0.37(+1.89%) |
Dec 03, 2009 | 20.01 | 20.05 | 19.70 | 19.71 | 5,338,624 | -0.21(-1.06%) |
Dec 02, 2009 | 19.69 | 20.08 | 19.67 | 19.92 | 5,528,690 | +0.22(+1.13%) |
Dec 01, 2009 | 19.54 | 19.77 | 19.54 | 19.70 | 7,663,503 | +0.24(+1.21%) |
Nov 30, 2009 | 19.36 | 19.57 | 19.28 | 19.46 | 4,315,795 | +0.01(+0.06%) |
Nov 27, 2009 | 19.22 | 19.57 | 19.17 | 19.45 | 2,000,610 | -0.22(-1.14%) |
Nov 25, 2009 | 19.68 | 19.76 | 19.65 | 19.67 | 2,498,890 | +0.04(+0.22%) |
Nov 24, 2009 | 19.49 | 19.67 | 19.45 | 19.63 | 3,959,065 | -0.04(-0.22%) |
Nov 23, 2009 | 19.57 | 19.77 | 19.42 | 19.67 | 5,751,588 | +0.40(+2.06%) |
Nov 20, 2009 | 19.05 | 19.32 | 19.05 | 19.28 | 3,502,668 | +0.06(+0.32%) |
Nov 19, 2009 | 19.37 | 19.37 | 19.10 | 19.21 | 4,121,750 | -0.22(-1.15%) |
Nov 18, 2009 | 19.54 | 19.54 | 19.35 | 19.44 | 3,462,502 | -0.16(-0.79%) |
Nov 17, 2009 | 19.39 | 19.59 | 19.39 | 19.59 | 3,203,326 | +0.06(+0.29%) |
Nov 16, 2009 | 19.38 | 19.55 | 19.26 | 19.54 | 4,775,566 | +0.28(+1.45%) |
Nov 13, 2009 | 19.22 | 19.28 | 19.06 | 19.26 | 5,591,625 | +0.01(+0.06%) |
Nov 12, 2009 | 19.28 | 19.46 | 19.16 | 19.24 | 7,255,968 | +0.02(+0.10%) |
Nov 11, 2009 | 19.36 | 19.37 | 19.11 | 19.23 | 4,639,719 | +0.02(+0.10%) |
Nov 10, 2009 | 19.21 | 19.38 | 19.07 | 19.21 | 6,594,897 | -0.01(-0.03%) |
Nov 09, 2009 | 18.92 | 19.28 | 18.85 | 19.21 | 7,457,194 | +0.36(+1.91%) |
Nov 06, 2009 | 18.64 | 18.90 | 18.47 | 18.85 | 5,698,914 | +0.01(+0.03%) |
Nov 05, 2009 | 18.31 | 18.87 | 18.16 | 18.85 | 9,406,516 | +0.76(+4.19%) |
Nov 04, 2009 | 17.80 | 18.32 | 17.74 | 18.09 | 7,870,721 | +0.32(+1.82%) |
Nov 03, 2009 | 17.65 | 17.80 | 17.48 | 17.77 | 6,538,537 | +0.13(+0.74%) |
Nov 02, 2009 | 17.92 | 17.92 | 17.56 | 17.64 | 6,849,737 | +0.00(+0.00%) |
Oct 30, 2009 | 17.84 | 18.00 | 17.63 | 17.64 | 8,647,594 | -0.16(-0.91%) |
Oct 29, 2009 | 18.03 | 18.06 | 17.74 | 17.80 | 7,163,926 | -0.23(-1.27%) |
Oct 28, 2009 | 18.03 | 18.26 | 17.95 | 18.03 | 6,611,084 | -0.07(-0.38%) |
Oct 27, 2009 | 18.16 | 18.38 | 18.03 | 18.10 | 6,088,900 | -0.03(-0.17%) |
Oct 26, 2009 | 17.70 | 18.23 | 17.70 | 18.13 | 8,208,843 | +0.42(+2.38%) |
Oct 23, 2009 | 17.72 | 17.94 | 17.61 | 17.70 | 4,341,784 | -0.25(-1.38%) |
Oct 22, 2009 | 17.70 | 18.02 | 17.54 | 17.95 | 4,235,042 | +0.20(+1.15%) |
Oct 21, 2009 | 17.70 | 18.05 | 17.70 | 17.75 | 4,264,454 | +0.02(+0.10%) |
Oct 20, 2009 | 17.61 | 17.97 | 17.60 | 17.73 | 3,379,420 | -0.16(-0.90%) |
Oct 19, 2009 | 17.87 | 17.98 | 17.67 | 17.89 | 5,465,442 | +0.04(+0.24%) |
Oct 16, 2009 | 17.70 | 17.90 | 17.66 | 17.85 | 4,531,077 | -0.11(-0.59%) |
Oct 15, 2009 | 18.02 | 18.07 | 17.87 | 17.95 | 4,595,477 | -0.07(-0.38%) |
Oct 14, 2009 | 17.82 | 18.03 | 17.70 | 18.02 | 3,858,154 | +0.31(+1.75%) |
Oct 13, 2009 | 17.79 | 17.82 | 17.61 | 17.71 | 2,982,701 | -0.07(-0.38%) |
Oct 12, 2009 | 17.94 | 17.96 | 17.64 | 17.78 | 3,191,077 | -0.04(-0.21%) |
Oct 09, 2009 | 17.79 | 17.87 | 17.67 | 17.82 | 4,287,615 | -0.05(-0.28%) |
Oct 08, 2009 | 17.92 | 17.99 | 17.82 | 17.87 | 3,846,960 | +0.09(+0.49%) |
Oct 07, 2009 | 17.71 | 17.80 | 17.62 | 17.78 | 3,440,606 | +0.04(+0.21%) |
Oct 06, 2009 | 17.70 | 17.90 | 17.57 | 17.74 | 5,546,469 | +0.18(+1.02%) |
Oct 05, 2009 | 17.40 | 17.57 | 17.29 | 17.56 | 3,500,980 | +0.14(+0.82%) |
Oct 02, 2009 | 17.47 | 17.62 | 17.33 | 17.42 | 5,352,791 | -0.20(-1.13%) |
Oct 01, 2009 | 17.88 | 18.02 | 17.51 | 17.62 | 6,550,116 | -0.42(-2.31%) |
Sep 30, 2009 | 17.94 | 18.09 | 17.69 | 18.03 | 6,130,468 | +0.12(+0.69%) |
Sep 29, 2009 | 18.10 | 18.22 | 17.89 | 17.91 | 5,559,223 | -0.27(-1.50%) |
Sep 28, 2009 | 17.99 | 18.29 | 17.93 | 18.18 | 5,156,674 | +0.32(+1.77%) |
Sep 25, 2009 | 18.16 | 18.23 | 17.66 | 17.87 | 8,287,742 | -0.22(-1.20%) |
Sep 24, 2009 | 18.63 | 18.87 | 17.94 | 18.08 | 15,087,541 | -1.19(-6.15%) |
Sep 23, 2009 | 18.99 | 19.58 | 18.94 | 19.27 | 11,155,440 | +0.21(+1.11%) |
Sep 22, 2009 | 18.69 | 19.09 | 18.48 | 19.06 | 6,692,673 | +0.52(+2.78%) |
Sep 21, 2009 | 18.45 | 18.74 | 18.31 | 18.54 | 5,092,376 | +0.12(+0.64%) |
Sep 18, 2009 | 18.61 | 18.61 | 18.25 | 18.43 | 7,660,659 | -0.04(-0.20%) |
Sep 17, 2009 | 18.30 | 18.51 | 18.18 | 18.46 | 6,131,070 | +0.19(+1.02%) |
Sep 16, 2009 | 17.85 | 18.36 | 17.80 | 18.28 | 5,243,315 | +0.42(+2.33%) |
Sep 15, 2009 | 17.93 | 17.93 | 17.71 | 17.86 | 2,715,875 | -0.08(-0.45%) |
Sep 14, 2009 | 17.69 | 17.94 | 17.62 | 17.94 | 3,823,735 | +0.20(+1.15%) |
Sep 11, 2009 | 17.62 | 17.78 | 17.54 | 17.74 | 3,460,186 | +0.09(+0.53%) |
Sep 10, 2009 | 17.59 | 17.65 | 17.38 | 17.64 | 3,145,937 | +0.08(+0.46%) |
Sep 09, 2009 | 17.38 | 17.62 | 17.11 | 17.56 | 5,109,335 | +0.19(+1.07%) |
Sep 08, 2009 | 17.49 | 17.55 | 17.23 | 17.38 | 4,668,788 | -0.03(-0.18%) |
Sep 04, 2009 | 17.26 | 17.44 | 17.10 | 17.41 | 4,957,550 | +0.19(+1.12%) |
Sep 03, 2009 | 17.10 | 17.23 | 16.86 | 17.21 | 4,292,528 | +0.15(+0.87%) |
Sep 02, 2009 | 17.00 | 17.21 | 16.96 | 17.07 | 4,413,708 | +0.00(+0.00%) |
Sep 01, 2009 | 17.66 | 17.66 | 17.00 | 17.07 | 7,444,320 | -0.50(-2.83%) |
Aug 31, 2009 | 17.59 | 17.62 | 17.38 | 17.56 | 3,650,471 | -0.08(-0.46%) |
Aug 28, 2009 | 17.70 | 17.82 | 17.48 | 17.64 | 3,282,602 | +0.00(+0.00%) |
Aug 27, 2009 | 17.54 | 17.68 | 17.34 | 17.64 | 3,951,465 | +0.09(+0.49%) |
Aug 26, 2009 | 17.57 | 17.64 | 17.42 | 17.56 | 5,123,589 | -0.10(-0.56%) |
Aug 25, 2009 | 17.74 | 17.84 | 17.60 | 17.66 | 4,167,855 | -0.05(-0.28%) |
Aug 24, 2009 | 17.62 | 17.78 | 17.56 | 17.70 | 3,468,778 | +0.07(+0.42%) |
Aug 21, 2009 | 17.51 | 17.78 | 17.24 | 17.63 | 6,193,890 | +0.25(+1.43%) |
Aug 20, 2009 | 17.36 | 17.38 | 17.15 | 17.38 | 3,722,237 | +0.11(+0.65%) |
Aug 19, 2009 | 16.98 | 17.32 | 16.95 | 17.27 | 3,022,142 | +0.16(+0.94%) |
Aug 18, 2009 | 17.08 | 17.19 | 16.98 | 17.11 | 3,151,459 | +0.14(+0.80%) |
Aug 17, 2009 | 17.08 | 17.29 | 16.94 | 16.97 | 4,841,923 | -0.42(-2.43%) |
Aug 14, 2009 | 17.52 | 17.57 | 17.16 | 17.39 | 5,074,961 | -0.14(-0.81%) |
Aug 13, 2009 | 17.52 | 17.57 | 17.32 | 17.54 | 5,174,310 | +0.24(+1.40%) |
Aug 12, 2009 | 17.34 | 17.43 | 16.87 | 17.30 | 4,580,712 | +0.30(+1.75%) |
Aug 11, 2009 | 17.03 | 17.13 | 16.87 | 17.00 | 3,377,152 | -0.12(-0.73%) |
Aug 10, 2009 | 17.23 | 17.38 | 16.97 | 17.12 | 5,504,556 | -0.14(-0.79%) |
Aug 07, 2009 | 16.61 | 17.30 | 16.50 | 17.26 | 9,328,427 | +0.98(+6.03%) |
Aug 06, 2009 | 16.42 | 16.45 | 16.20 | 16.28 | 5,986,642 | -0.14(-0.83%) |
Aug 05, 2009 | 16.56 | 16.58 | 16.23 | 16.41 | 5,639,711 | -0.17(-1.05%) |
Aug 04, 2009 | 16.44 | 16.67 | 16.28 | 16.59 | 6,783,795 | +0.14(+0.83%) |
Aug 03, 2009 | 16.45 | 16.58 | 16.15 | 16.45 | 7,813,646 | +0.00(+0.00%) |
Jul 31, 2009 | 16.39 | 16.59 | 16.30 | 16.45 | 5,117,441 | +0.09(+0.53%) |
Jul 30, 2009 | 16.74 | 16.74 | 16.26 | 16.36 | 8,557,495 | -0.38(-2.26%) |
Jul 29, 2009 | 16.50 | 16.76 | 16.42 | 16.74 | 7,577,345 | +0.21(+1.28%) |
Jul 28, 2009 | 16.34 | 16.66 | 16.31 | 16.53 | 5,993,263 | +0.07(+0.45%) |
Jul 27, 2009 | 16.34 | 16.47 | 16.17 | 16.46 | 5,038,642 | +0.19(+1.18%) |
Jul 24, 2009 | 16.12 | 16.28 | 16.03 | 16.26 | 3,707,720 | +0.07(+0.42%) |
Jul 23, 2009 | 15.68 | 16.29 | 15.68 | 16.20 | 6,415,151 | +0.33(+2.07%) |
Jul 22, 2009 | 15.89 | 15.95 | 15.68 | 15.87 | 4,100,730 | -0.05(-0.31%) |
Jul 21, 2009 | 15.98 | 16.00 | 15.68 | 15.92 | 5,800,948 | +0.02(+0.16%) |
Jul 20, 2009 | 15.72 | 15.90 | 15.68 | 15.89 | 5,435,203 | +0.15(+0.95%) |
Jul 17, 2009 | 15.82 | 15.82 | 15.56 | 15.74 | 4,355,600 | +0.01(+0.04%) |
Jul 16, 2009 | 15.63 | 15.79 | 15.48 | 15.74 | 7,705,383 | +0.03(+0.20%) |
Jul 15, 2009 | 15.43 | 15.75 | 15.28 | 15.71 | 8,227,500 | +0.41(+2.68%) |
Jul 14, 2009 | 15.28 | 15.30 | 15.08 | 15.30 | 4,808,475 | +0.01(+0.08%) |
Jul 13, 2009 | 15.00 | 15.29 | 14.80 | 15.28 | 5,215,789 | +0.23(+1.53%) |
Jul 10, 2009 | 15.01 | 15.16 | 14.90 | 15.05 | 5,006,362 | +0.02(+0.17%) |
Jul 09, 2009 | 15.22 | 15.22 | 14.91 | 15.03 | 5,490,191 | -0.11(-0.74%) |
Jul 08, 2009 | 15.15 | 15.22 | 15.03 | 15.14 | 7,211,828 | +0.07(+0.49%) |
Jul 07, 2009 | 15.48 | 15.61 | 15.04 | 15.07 | 6,330,505 | -0.50(-3.19%) |
Jul 06, 2009 | 15.36 | 15.59 | 15.31 | 15.56 | 5,741,107 | +0.15(+0.97%) |
Jul 02, 2009 | 15.74 | 15.74 | 15.31 | 15.41 | 8,858,047 | -0.47(-2.97%) |
Jul 01, 2009 | 15.69 | 16.07 | 15.60 | 15.89 | 7,603,117 | +0.24(+1.55%) |
Jun 30, 2009 | 15.77 | 15.94 | 15.55 | 15.64 | 9,050,832 | -0.11(-0.71%) |
Jun 29, 2009 | 15.68 | 15.90 | 15.46 | 15.76 | 10,807,639 | -0.06(-0.35%) |
Jun 26, 2009 | 15.44 | 15.85 | 15.35 | 15.81 | 10,681,020 | +0.25(+1.64%) |
Jun 25, 2009 | 15.61 | 15.76 | 14.94 | 15.56 | 26,933,980 | -1.02(-6.18%) |
Jun 24, 2009 | 16.36 | 16.62 | 16.33 | 16.58 | 7,974,764 | +0.35(+2.18%) |
Jun 23, 2009 | 16.33 | 16.40 | 16.08 | 16.23 | 9,651,684 | -0.17(-1.06%) |
Jun 22, 2009 | 16.40 | 16.56 | 16.28 | 16.40 | 7,340,938 | -0.18(-1.09%) |
Jun 19, 2009 | 16.80 | 16.83 | 16.48 | 16.58 | 8,347,431 | -0.06(-0.34%) |
Jun 18, 2009 | 16.45 | 16.69 | 16.40 | 16.64 | 8,849,867 | -0.06(-0.33%) |
Jun 17, 2009 | 16.82 | 16.89 | 16.67 | 16.69 | 8,996,742 | -0.12(-0.70%) |
Jun 16, 2009 | 16.99 | 17.05 | 16.80 | 16.81 | 6,588,528 | -0.11(-0.66%) |
Jun 15, 2009 | 16.90 | 16.97 | 16.72 | 16.92 | 6,716,794 | -0.19(-1.12%) |
Jun 12, 2009 | 17.31 | 17.36 | 16.73 | 17.12 | 8,942,743 | -0.47(-2.65%) |
Jun 11, 2009 | 17.31 | 17.79 | 17.30 | 17.58 | 6,305,711 | +0.29(+1.69%) |
Jun 10, 2009 | 17.32 | 17.40 | 17.07 | 17.29 | 4,817,330 | +0.12(+0.72%) |
Jun 09, 2009 | 17.16 | 17.23 | 16.98 | 17.16 | 3,511,918 | +0.06(+0.33%) |
Jun 08, 2009 | 17.00 | 17.30 | 16.92 | 17.11 | 3,381,572 | -0.07(-0.40%) |
Jun 05, 2009 | 17.31 | 17.33 | 17.00 | 17.18 | 5,152,166 | +0.14(+0.80%) |
Jun 04, 2009 | 17.25 | 17.25 | 16.86 | 17.04 | 6,957,781 | +0.00(+0.00%) |
Jun 03, 2009 | 17.44 | 17.62 | 16.92 | 17.04 | 9,223,407 | -0.49(-2.80%) |
Jun 02, 2009 | 17.74 | 17.75 | 17.48 | 17.53 | 6,861,987 | -0.14(-0.77%) |
Jun 01, 2009 | 17.49 | 17.73 | 17.13 | 17.67 | 6,837,894 | +0.70(+4.10%) |
May 29, 2009 | 16.93 | 16.99 | 16.56 | 16.97 | 5,469,018 | +0.11(+0.63%) |
May 28, 2009 | 16.86 | 17.00 | 16.51 | 16.87 | 4,285,105 | +0.15(+0.89%) |
May 27, 2009 | 17.02 | 17.11 | 16.68 | 16.72 | 5,687,854 | -0.35(-2.04%) |
May 26, 2009 | 16.30 | 17.11 | 16.30 | 17.07 | 5,905,747 | +0.54(+3.27%) |
May 22, 2009 | 16.53 | 16.77 | 16.46 | 16.53 | 3,889,969 | +0.04(+0.23%) |
May 21, 2009 | 16.67 | 16.80 | 16.30 | 16.49 | 6,640,518 | -0.47(-2.75%) |
May 20, 2009 | 17.14 | 17.28 | 16.94 | 16.95 | 3,580,818 | -0.01(-0.07%) |
May 19, 2009 | 17.13 | 17.13 | 16.81 | 16.97 | 3,295,609 | -0.17(-0.98%) |
May 18, 2009 | 16.76 | 17.13 | 16.61 | 17.13 | 4,477,955 | +0.55(+3.29%) |
May 15, 2009 | 16.59 | 16.79 | 16.45 | 16.59 | 4,162,991 | -0.02(-0.15%) |
May 14, 2009 | 16.68 | 16.79 | 16.54 | 16.61 | 5,409,960 | -0.04(-0.22%) |
May 13, 2009 | 16.99 | 17.06 | 16.53 | 16.65 | 5,204,871 | -0.53(-3.11%) |
May 12, 2009 | 17.22 | 17.29 | 16.93 | 17.18 | 5,210,552 | +0.07(+0.40%) |
May 11, 2009 | 17.12 | 17.38 | 16.93 | 17.12 | 4,251,849 | -0.19(-1.08%) |
May 08, 2009 | 16.97 | 17.43 | 16.83 | 17.30 | 7,804,963 | +0.52(+3.07%) |
May 07, 2009 | 16.85 | 17.51 | 16.68 | 16.79 | 6,859,110 | -0.52(-3.01%) |
May 06, 2009 | 17.26 | 17.41 | 16.92 | 17.31 | 5,265,330 | +0.14(+0.83%) |
May 05, 2009 | 16.91 | 17.21 | 16.90 | 17.16 | 5,521,533 | +0.24(+1.39%) |
May 04, 2009 | 16.92 | 17.12 | 16.72 | 16.93 | 5,945,783 | +0.21(+1.26%) |
May 01, 2009 | 16.61 | 16.88 | 16.60 | 16.72 | 3,386,124 | -0.05(-0.30%) |
Apr 30, 2009 | 16.73 | 17.22 | 16.66 | 16.77 | 6,173,880 | -0.27(-1.57%) |
Apr 29, 2009 | 16.77 | 17.21 | 16.66 | 17.03 | 5,674,656 | +0.29(+1.74%) |
Apr 28, 2009 | 16.74 | 16.87 | 16.36 | 16.74 | 4,280,766 | +0.09(+0.56%) |
Apr 27, 2009 | 16.60 | 17.00 | 16.56 | 16.65 | 7,547,126 | -0.40(-2.33%) |
Apr 24, 2009 | 16.79 | 17.13 | 16.67 | 17.05 | 4,778,095 | +0.32(+1.89%) |
Apr 23, 2009 | 16.62 | 16.74 | 16.39 | 16.73 | 5,441,582 | -0.16(-0.92%) |
Apr 22, 2009 | 16.82 | 17.18 | 16.67 | 16.89 | 4,594,127 | -0.07(-0.40%) |
Apr 21, 2009 | 16.45 | 17.00 | 16.40 | 16.95 | 7,205,695 | +0.40(+2.40%) |
Apr 20, 2009 | 16.75 | 16.76 | 16.47 | 16.56 | 4,529,702 | -0.46(-2.70%) |
Apr 17, 2009 | 17.15 | 17.15 | 16.82 | 17.02 | 5,508,282 | -0.09(-0.54%) |
Apr 16, 2009 | 16.85 | 17.17 | 16.63 | 17.11 | 5,728,342 | +0.50(+2.99%) |
Apr 15, 2009 | 16.45 | 16.65 | 16.34 | 16.61 | 4,717,632 | +0.09(+0.56%) |
Apr 14, 2009 | 16.61 | 16.74 | 16.44 | 16.52 | 4,008,348 | -0.26(-1.55%) |
Apr 13, 2009 | 16.71 | 16.86 | 16.57 | 16.78 | 6,660,468 | +0.01(+0.07%) |
Apr 09, 2009 | 16.77 | 16.80 | 16.60 | 16.77 | 5,451,487 | +0.29(+1.77%) |
Apr 08, 2009 | 16.26 | 16.55 | 16.15 | 16.48 | 5,877,121 | +0.23(+1.41%) |
Apr 07, 2009 | 16.36 | 16.44 | 16.11 | 16.25 | 6,926,231 | -0.46(-2.75%) |
Apr 06, 2009 | 16.72 | 16.91 | 16.47 | 16.71 | 6,418,842 | -0.27(-1.57%) |
Apr 03, 2009 | 16.70 | 16.98 | 16.44 | 16.97 | 8,432,933 | +0.44(+2.67%) |
Apr 02, 2009 | 16.23 | 16.71 | 16.15 | 16.53 | 8,341,967 | +0.59(+3.70%) |
Apr 01, 2009 | 15.62 | 16.02 | 15.48 | 15.94 | 9,156,929 | +0.01(+0.04%) |
Mar 31, 2009 | 15.72 | 16.17 | 15.68 | 15.94 | 7,869,854 | +0.30(+1.95%) |
Mar 30, 2009 | 15.63 | 15.73 | 15.45 | 15.63 | 7,479,857 | -0.43(-2.70%) |
Mar 26, 2009 | 15.12 | 16.16 | 14.74 | 16.07 | 18,483,080 | +1.40(+9.57%) |
Mar 25, 2009 | 14.65 | 14.96 | 14.35 | 14.66 | 15,917,760 | -0.40(-2.64%) |
Mar 24, 2009 | 15.01 | 15.14 | 14.82 | 15.06 | 10,126,548 | +0.01(+0.04%) |
Mar 23, 2009 | 14.64 | 15.06 | 14.46 | 15.05 | 7,622,157 | +0.76(+5.30%) |
Mar 20, 2009 | 14.51 | 14.76 | 14.28 | 14.30 | 7,486,661 | -0.07(-0.52%) |
Mar 19, 2009 | 14.43 | 14.57 | 14.25 | 14.37 | 4,354,445 | -0.06(-0.43%) |
Mar 18, 2009 | 14.27 | 14.56 | 14.07 | 14.43 | 8,938,927 | +0.05(+0.35%) |
Mar 17, 2009 | 13.99 | 14.38 | 13.88 | 14.38 | 4,780,186 | +0.48(+3.44%) |
Mar 16, 2009 | 14.03 | 14.26 | 13.89 | 13.91 | 5,214,607 | -0.22(-1.54%) |
Mar 13, 2009 | 14.05 | 14.20 | 13.85 | 14.12 | 6,690,984 | +0.27(+1.97%) |
Mar 12, 2009 | 13.33 | 13.86 | 13.10 | 13.85 | 6,033,811 | +0.52(+3.91%) |
Mar 11, 2009 | 13.76 | 13.76 | 13.18 | 13.33 | 6,368,820 | -0.14(-1.01%) |
Mar 10, 2009 | 12.76 | 13.48 | 12.76 | 13.46 | 8,619,938 | +0.78(+6.17%) |
Mar 09, 2009 | 12.89 | 13.08 | 12.62 | 12.68 | 6,267,766 | -0.32(-2.44%) |
Mar 06, 2009 | 13.11 | 13.30 | 12.70 | 13.00 | 8,923,178 | -0.07(-0.52%) |
Mar 05, 2009 | 13.30 | 13.30 | 13.04 | 13.07 | 10,299,406 | -0.29(-2.14%) |
Mar 04, 2009 | 13.07 | 13.48 | 13.04 | 13.35 | 12,114,568 | +0.50(+3.86%) |
Mar 02, 2009 | 13.46 | 13.53 | 12.85 | 12.86 | 12,631,445 | -0.84(-6.12%) |
Feb 27, 2009 | 13.63 | 14.03 | 13.55 | 13.69 | 15,006,930 | -0.53(-3.75%) |
Feb 26, 2009 | 14.54 | 14.62 | 14.19 | 14.23 | 11,101,815 | -0.42(-2.88%) |
Feb 25, 2009 | 14.64 | 14.84 | 14.28 | 14.65 | 9,803,821 | -0.19(-1.30%) |
Feb 24, 2009 | 14.56 | 14.90 | 14.43 | 14.84 | 7,002,095 | +0.40(+2.79%) |
Feb 23, 2009 | 14.94 | 14.97 | 14.42 | 14.44 | 7,346,995 | -0.44(-2.96%) |
Feb 20, 2009 | 14.72 | 14.99 | 14.66 | 14.88 | 11,262,664 | +0.06(+0.38%) |
Feb 19, 2009 | 15.32 | 15.49 | 14.81 | 14.82 | 7,367,045 | -0.43(-2.85%) |
Feb 18, 2009 | 15.10 | 15.42 | 14.90 | 15.26 | 5,513,340 | +0.35(+2.37%) |
Feb 17, 2009 | 15.17 | 15.38 | 14.88 | 14.91 | 8,643,784 | -0.63(-4.08%) |
Feb 13, 2009 | 15.77 | 15.84 | 15.52 | 15.54 | 4,086,250 | -0.23(-1.46%) |
Feb 12, 2009 | 15.33 | 15.77 | 15.30 | 15.77 | 6,255,044 | +0.01(+0.08%) |
Feb 11, 2009 | 15.58 | 15.95 | 15.53 | 15.76 | 5,067,624 | +0.13(+0.83%) |
Feb 10, 2009 | 16.41 | 16.47 | 15.59 | 15.63 | 10,276,506 | -0.84(-5.13%) |
Feb 09, 2009 | 16.51 | 16.64 | 16.36 | 16.47 | 6,687,812 | -0.25(-1.49%) |
Feb 06, 2009 | 16.28 | 16.78 | 16.08 | 16.72 | 8,994,054 | +0.57(+3.54%) |
Feb 05, 2009 | 15.31 | 16.28 | 15.31 | 16.15 | 8,695,254 | +0.43(+2.73%) |
Feb 04, 2009 | 15.49 | 16.03 | 15.49 | 15.72 | 8,002,133 | -0.11(-0.71%) |
Feb 03, 2009 | 15.36 | 15.87 | 15.24 | 15.83 | 8,136,991 | +0.65(+4.25%) |
Feb 02, 2009 | 14.97 | 15.31 | 14.87 | 15.18 | 7,969,324 | +0.11(+0.70%) |
Jan 30, 2009 | 15.48 | 15.62 | 15.04 | 15.08 | 6,783,873 | -0.35(-2.25%) |
Jan 29, 2009 | 15.68 | 15.76 | 15.39 | 15.43 | 5,763,439 | -0.27(-1.70%) |
Jan 28, 2009 | 15.79 | 15.92 | 15.57 | 15.69 | 8,261,234 | +0.04(+0.28%) |
Jan 27, 2009 | 15.29 | 15.89 | 15.14 | 15.65 | 7,241,092 | -0.07(-0.43%) |
Jan 26, 2009 | 15.13 | 15.82 | 15.12 | 15.72 | 7,858,158 | +0.56(+3.73%) |
Jan 23, 2009 | 15.15 | 15.31 | 14.95 | 15.15 | 6,125,880 | -0.14(-0.93%) |
Jan 22, 2009 | 15.38 | 15.54 | 15.12 | 15.30 | 5,811,148 | -0.29(-1.83%) |
Jan 21, 2009 | 15.56 | 15.78 | 15.09 | 15.58 | 8,021,149 | +0.26(+1.70%) |
Jan 20, 2009 | 15.66 | 16.00 | 15.31 | 15.32 | 8,489,946 | -0.47(-2.95%) |
Jan 16, 2009 | 15.53 | 15.85 | 15.39 | 15.79 | 8,438,215 | +0.34(+2.17%) |
Jan 15, 2009 | 15.28 | 15.56 | 15.04 | 15.45 | 7,980,854 | +0.19(+1.22%) |
Jan 14, 2009 | 15.61 | 15.70 | 15.18 | 15.27 | 5,192,036 | -0.53(-3.38%) |
Jan 13, 2009 | 15.61 | 15.89 | 15.60 | 15.80 | 5,484,890 | +0.20(+1.27%) |
Jan 12, 2009 | 15.75 | 15.89 | 15.47 | 15.60 | 5,211,709 | -0.11(-0.71%) |
Jan 09, 2009 | 16.22 | 16.22 | 15.59 | 15.71 | 5,325,544 | -0.54(-3.32%) |
Jan 08, 2009 | 16.31 | 16.43 | 16.01 | 16.25 | 4,436,613 | +0.06(+0.38%) |
Jan 07, 2009 | 16.25 | 16.44 | 16.14 | 16.19 | 8,121,922 | -0.20(-1.21%) |
Jan 06, 2009 | 16.51 | 16.56 | 16.23 | 16.39 | 6,125,662 | -0.01(-0.08%) |
Jan 05, 2009 | 16.53 | 16.64 | 16.23 | 16.40 | 6,347,548 | -0.32(-1.93%) |