Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.22 | 23.06 | 23.06 | 23.06 | 1,975,041 | -0.12(-0.53%) |
Dec 30, 2009 | 23.19 | 23.31 | 23.07 | 23.18 | 1,712,428 | -0.07(-0.32%) |
Dec 29, 2009 | 23.14 | 23.29 | 23.05 | 23.26 | 2,300,872 | +0.11(+0.47%) |
Dec 28, 2009 | 23.06 | 23.15 | 22.95 | 23.15 | 2,342,928 | +0.12(+0.53%) |
Dec 24, 2009 | 23.03 | 23.15 | 23.02 | 23.02 | 791,239 | +0.07(+0.30%) |
Dec 23, 2009 | 22.62 | 22.99 | 22.51 | 22.96 | 3,086,617 | +0.46(+2.03%) |
Dec 22, 2009 | 22.53 | 22.65 | 22.37 | 22.50 | 1,548,731 | -0.09(-0.39%) |
Dec 21, 2009 | 22.62 | 23.02 | 22.38 | 22.59 | 3,523,400 | +0.09(+0.39%) |
Dec 18, 2009 | 22.49 | 22.64 | 22.34 | 22.50 | 6,292,533 | +0.19(+0.86%) |
Dec 17, 2009 | 22.33 | 22.55 | 22.15 | 22.31 | 3,985,407 | -0.14(-0.64%) |
Dec 16, 2009 | 22.60 | 22.69 | 22.34 | 22.45 | 4,015,137 | -0.08(-0.36%) |
Dec 15, 2009 | 22.72 | 22.79 | 22.44 | 22.53 | 3,058,688 | -0.30(-1.31%) |
Dec 14, 2009 | 22.90 | 22.92 | 22.70 | 22.83 | 2,158,743 | +0.18(+0.81%) |
Dec 11, 2009 | 22.72 | 22.91 | 22.47 | 22.65 | 2,629,438 | -0.10(-0.45%) |
Dec 10, 2009 | 22.68 | 22.75 | 22.53 | 22.75 | 2,906,008 | +0.10(+0.45%) |
Dec 09, 2009 | 22.64 | 22.85 | 22.49 | 22.65 | 2,353,400 | +0.03(+0.12%) |
Dec 08, 2009 | 22.90 | 22.94 | 22.40 | 22.62 | 2,336,067 | -0.42(-1.84%) |
Dec 07, 2009 | 22.84 | 23.15 | 22.77 | 23.05 | 1,958,236 | +0.16(+0.69%) |
Dec 04, 2009 | 22.85 | 23.09 | 22.59 | 22.89 | 2,599,169 | +0.35(+1.54%) |
Dec 03, 2009 | 22.64 | 22.99 | 22.52 | 22.54 | 2,394,319 | -0.10(-0.45%) |
Dec 02, 2009 | 22.66 | 22.85 | 22.40 | 22.64 | 2,718,503 | +0.00(+0.00%) |
Dec 01, 2009 | 22.43 | 22.78 | 22.43 | 22.64 | 2,274,969 | +0.25(+1.10%) |
Nov 30, 2009 | 22.45 | 22.50 | 22.19 | 22.40 | 2,728,915 | -0.15(-0.67%) |
Nov 27, 2009 | 22.42 | 22.74 | 22.34 | 22.55 | 1,233,072 | -0.27(-1.20%) |
Nov 25, 2009 | 22.94 | 22.96 | 22.69 | 22.82 | 2,175,620 | +0.27(+1.18%) |
Nov 24, 2009 | 22.65 | 22.90 | 22.46 | 22.55 | 2,859,754 | -0.14(-0.63%) |
Nov 23, 2009 | 22.45 | 22.92 | 22.39 | 22.70 | 3,534,359 | +0.67(+3.03%) |
Nov 20, 2009 | 21.91 | 22.11 | 21.84 | 22.03 | 2,236,827 | +0.09(+0.40%) |
Nov 19, 2009 | 22.13 | 22.26 | 21.82 | 21.94 | 2,593,994 | -0.42(-1.89%) |
Nov 18, 2009 | 22.59 | 22.59 | 22.25 | 22.36 | 1,972,172 | -0.23(-1.00%) |
Nov 17, 2009 | 22.38 | 22.60 | 22.30 | 22.59 | 2,595,406 | +0.23(+1.01%) |
Nov 16, 2009 | 21.95 | 22.49 | 21.95 | 22.36 | 3,142,607 | +0.42(+1.90%) |
Nov 13, 2009 | 21.97 | 22.22 | 21.78 | 21.95 | 3,500,260 | +0.14(+0.66%) |
Nov 12, 2009 | 22.10 | 22.16 | 21.76 | 21.80 | 2,983,148 | -0.31(-1.42%) |
Nov 11, 2009 | 22.36 | 22.55 | 21.97 | 22.12 | 3,585,385 | -0.13(-0.58%) |
Nov 10, 2009 | 22.10 | 22.31 | 21.98 | 22.25 | 2,512,532 | +0.09(+0.40%) |
Nov 09, 2009 | 21.67 | 22.17 | 21.62 | 22.16 | 2,820,070 | +0.58(+2.69%) |
Nov 06, 2009 | 21.49 | 21.59 | 21.26 | 21.58 | 2,145,694 | +0.23(+1.09%) |
Nov 05, 2009 | 20.91 | 21.56 | 20.90 | 21.35 | 3,497,125 | +0.44(+2.09%) |
Nov 04, 2009 | 20.87 | 21.20 | 20.71 | 20.91 | 3,077,305 | +0.12(+0.59%) |
Nov 03, 2009 | 20.92 | 21.04 | 20.58 | 20.79 | 2,946,195 | -0.14(-0.68%) |
Nov 02, 2009 | 20.38 | 20.99 | 20.29 | 20.93 | 3,595,964 | +0.55(+2.71%) |
Oct 30, 2009 | 20.95 | 21.25 | 20.30 | 20.38 | 4,582,565 | -0.61(-2.89%) |
Oct 29, 2009 | 20.96 | 21.12 | 20.60 | 20.99 | 3,080,352 | +0.10(+0.49%) |
Oct 28, 2009 | 21.18 | 21.27 | 20.84 | 20.88 | 3,534,953 | -0.31(-1.45%) |
Oct 27, 2009 | 20.87 | 21.31 | 20.82 | 21.19 | 2,316,580 | +0.30(+1.44%) |
Oct 26, 2009 | 21.12 | 21.42 | 20.69 | 20.89 | 3,525,727 | -0.20(-0.97%) |
Oct 23, 2009 | 21.21 | 21.32 | 21.07 | 21.09 | 2,659,446 | -0.38(-1.75%) |
Oct 22, 2009 | 21.22 | 21.52 | 21.01 | 21.47 | 3,038,710 | +0.27(+1.25%) |
Oct 21, 2009 | 21.05 | 21.53 | 20.99 | 21.20 | 3,189,634 | +0.09(+0.42%) |
Oct 20, 2009 | 21.07 | 21.16 | 21.05 | 21.12 | 2,729,538 | -0.20(-0.93%) |
Oct 19, 2009 | 21.33 | 21.34 | 21.07 | 21.31 | 3,097,416 | +0.02(+0.10%) |
Oct 16, 2009 | 21.20 | 21.40 | 21.01 | 21.29 | 3,734,944 | -0.28(-1.30%) |
Oct 15, 2009 | 20.31 | 21.62 | 20.31 | 21.57 | 9,654,121 | +1.15(+5.64%) |
Oct 14, 2009 | 19.91 | 20.46 | 19.81 | 20.42 | 5,785,632 | +0.66(+3.35%) |
Oct 13, 2009 | 19.61 | 19.81 | 19.57 | 19.76 | 3,488,596 | +0.16(+0.84%) |
Oct 12, 2009 | 19.64 | 19.75 | 19.54 | 19.59 | 2,639,369 | +0.06(+0.31%) |
Oct 09, 2009 | 19.54 | 19.66 | 19.51 | 19.53 | 3,050,197 | -0.03(-0.14%) |
Oct 08, 2009 | 19.52 | 19.65 | 19.44 | 19.56 | 3,263,661 | +0.20(+1.02%) |
Oct 07, 2009 | 19.53 | 19.70 | 19.29 | 19.36 | 4,460,615 | -0.27(-1.36%) |
Oct 06, 2009 | 19.85 | 19.89 | 19.61 | 19.63 | 4,168,761 | -0.10(-0.48%) |
Oct 05, 2009 | 19.97 | 19.97 | 19.53 | 19.72 | 2,931,089 | -0.16(-0.79%) |
Oct 02, 2009 | 19.68 | 19.95 | 19.68 | 19.88 | 3,540,302 | +0.12(+0.59%) |
Oct 01, 2009 | 20.16 | 20.23 | 19.76 | 19.76 | 3,431,369 | -0.57(-2.82%) |
Sep 30, 2009 | 20.49 | 20.51 | 20.20 | 20.34 | 4,796,233 | -0.12(-0.60%) |
Sep 29, 2009 | 20.41 | 20.55 | 20.26 | 20.46 | 2,935,726 | +0.16(+0.80%) |
Sep 28, 2009 | 20.07 | 20.43 | 19.93 | 20.30 | 2,513,573 | +0.53(+2.69%) |
Sep 25, 2009 | 20.13 | 20.21 | 19.72 | 19.76 | 3,097,146 | -0.39(-1.93%) |
Sep 24, 2009 | 20.34 | 20.41 | 20.09 | 20.15 | 3,192,222 | -0.20(-0.97%) |
Sep 23, 2009 | 20.45 | 20.47 | 20.04 | 20.35 | 4,411,995 | -0.03(-0.13%) |
Sep 22, 2009 | 20.49 | 20.58 | 20.28 | 20.38 | 4,032,885 | -0.05(-0.27%) |
Sep 21, 2009 | 20.88 | 20.88 | 20.36 | 20.43 | 3,640,159 | -0.54(-2.57%) |
Sep 18, 2009 | 20.52 | 21.01 | 20.36 | 20.97 | 6,641,869 | +0.50(+2.43%) |
Sep 17, 2009 | 20.48 | 20.83 | 20.32 | 20.47 | 4,426,141 | -0.01(-0.06%) |
Sep 16, 2009 | 20.62 | 20.64 | 20.39 | 20.49 | 3,769,604 | -0.04(-0.21%) |
Sep 15, 2009 | 20.91 | 21.01 | 20.51 | 20.53 | 4,553,149 | -0.38(-1.83%) |
Sep 14, 2009 | 20.17 | 20.92 | 20.17 | 20.91 | 5,030,056 | +0.18(+0.86%) |
Sep 11, 2009 | 20.51 | 20.86 | 20.51 | 20.73 | 3,509,172 | +0.22(+1.06%) |
Sep 10, 2009 | 20.42 | 20.52 | 20.21 | 20.51 | 3,953,333 | +0.14(+0.67%) |
Sep 09, 2009 | 19.96 | 20.53 | 19.96 | 20.38 | 5,130,734 | -0.29(-1.42%) |
Sep 08, 2009 | 20.32 | 20.77 | 19.98 | 20.67 | 3,789,128 | +0.16(+0.76%) |
Sep 04, 2009 | 20.24 | 20.54 | 20.13 | 20.51 | 2,905,069 | +0.22(+1.08%) |
Sep 03, 2009 | 20.15 | 20.32 | 19.76 | 20.30 | 3,151,938 | +0.18(+0.92%) |
Sep 02, 2009 | 20.37 | 20.37 | 19.91 | 20.11 | 4,075,701 | -0.25(-1.24%) |
Sep 01, 2009 | 20.42 | 20.60 | 20.19 | 20.36 | 3,917,658 | -0.05(-0.23%) |
Aug 31, 2009 | 20.13 | 20.41 | 20.07 | 20.41 | 2,469,354 | +0.20(+0.98%) |
Aug 28, 2009 | 20.57 | 20.66 | 20.06 | 20.21 | 2,953,462 | -0.28(-1.36%) |
Aug 27, 2009 | 20.65 | 20.70 | 20.28 | 20.49 | 2,122,833 | -0.10(-0.50%) |
Aug 26, 2009 | 20.45 | 20.66 | 20.34 | 20.60 | 1,873,459 | +0.11(+0.53%) |
Aug 25, 2009 | 20.71 | 20.86 | 20.47 | 20.49 | 2,383,077 | -0.14(-0.66%) |
Aug 24, 2009 | 20.51 | 20.72 | 20.46 | 20.62 | 2,346,067 | +0.12(+0.60%) |
Aug 21, 2009 | 20.50 | 20.70 | 20.39 | 20.50 | 3,511,836 | +0.14(+0.70%) |
Aug 20, 2009 | 20.10 | 20.42 | 19.93 | 20.36 | 2,096,466 | +0.32(+1.60%) |
Aug 19, 2009 | 19.61 | 20.06 | 19.58 | 20.04 | 2,944,373 | +0.26(+1.31%) |
Aug 18, 2009 | 19.96 | 20.17 | 19.69 | 19.78 | 3,993,032 | -0.52(-2.55%) |
Aug 17, 2009 | 20.36 | 21.10 | 20.21 | 20.30 | 2,531,588 | -0.32(-1.56%) |
Aug 14, 2009 | 20.87 | 20.90 | 20.49 | 20.62 | 3,067,538 | -0.29(-1.37%) |
Aug 13, 2009 | 20.62 | 21.59 | 20.49 | 20.90 | 6,184,340 | +0.43(+2.10%) |
Aug 12, 2009 | 19.68 | 20.66 | 19.55 | 20.47 | 6,667,801 | +0.80(+4.06%) |
Aug 11, 2009 | 19.61 | 19.76 | 19.37 | 19.68 | 4,260,242 | +0.09(+0.45%) |
Aug 10, 2009 | 19.38 | 19.61 | 19.13 | 19.59 | 3,006,979 | +0.10(+0.53%) |
Aug 07, 2009 | 19.27 | 19.55 | 19.18 | 19.49 | 4,359,693 | +0.38(+2.00%) |
Aug 06, 2009 | 19.60 | 19.60 | 18.77 | 19.10 | 5,924,972 | -0.39(-1.99%) |
Aug 05, 2009 | 19.74 | 19.95 | 19.38 | 19.49 | 2,423,084 | +0.12(+0.64%) |
Aug 04, 2009 | 19.32 | 19.48 | 19.21 | 19.37 | 4,173,877 | +0.00(+0.02%) |
Aug 03, 2009 | 19.28 | 19.37 | 18.86 | 19.36 | 5,770,801 | +0.19(+1.01%) |
Jul 31, 2009 | 19.16 | 19.46 | 19.08 | 19.17 | 5,838,445 | +0.04(+0.21%) |
Jul 30, 2009 | 19.61 | 20.06 | 18.99 | 19.13 | 11,453,604 | -0.98(-4.85%) |
Jul 29, 2009 | 19.95 | 20.24 | 19.85 | 20.11 | 4,963,035 | +0.04(+0.20%) |
Jul 28, 2009 | 20.13 | 20.41 | 20.02 | 20.06 | 5,443,806 | -0.08(-0.41%) |
Jul 27, 2009 | 20.09 | 20.25 | 19.96 | 20.15 | 3,311,952 | +0.10(+0.51%) |
Jul 24, 2009 | 19.99 | 20.18 | 19.76 | 20.04 | 2,079 | -0.09(-0.44%) |
Jul 23, 2009 | 19.72 | 20.22 | 19.54 | 20.13 | 6,946,279 | +0.46(+2.36%) |
Jul 22, 2009 | 19.03 | 19.87 | 19.03 | 19.67 | 6,774,122 | +0.51(+2.67%) |
Jul 21, 2009 | 19.42 | 19.55 | 19.03 | 19.16 | 3,631,319 | -0.10(-0.53%) |
Jul 20, 2009 | 19.27 | 19.32 | 19.12 | 19.26 | 3,404,093 | +0.10(+0.53%) |
Jul 17, 2009 | 19.21 | 19.23 | 18.97 | 19.16 | 3,771,509 | -0.10(-0.50%) |
Jul 16, 2009 | 18.88 | 19.30 | 18.80 | 19.25 | 3,697,503 | +0.35(+1.88%) |
Jul 15, 2009 | 18.82 | 18.94 | 18.64 | 18.90 | 3,488,723 | +0.27(+1.46%) |
Jul 14, 2009 | 18.61 | 18.65 | 18.44 | 18.63 | 4,402,830 | +0.10(+0.52%) |
Jul 13, 2009 | 18.40 | 18.55 | 18.36 | 18.53 | 4,259,531 | +0.20(+1.12%) |
Jul 10, 2009 | 18.19 | 18.37 | 18.00 | 18.33 | 3,423,733 | +0.06(+0.34%) |
Jul 09, 2009 | 18.20 | 18.35 | 18.05 | 18.26 | 4,408,228 | +0.14(+0.75%) |
Jul 08, 2009 | 18.37 | 18.41 | 17.94 | 18.13 | 6,446,514 | -0.21(-1.15%) |
Jul 07, 2009 | 18.63 | 18.65 | 18.32 | 18.34 | 3,587,124 | -0.30(-1.61%) |
Jul 06, 2009 | 18.62 | 18.92 | 18.48 | 18.64 | 4,779,420 | -0.05(-0.26%) |
Jul 02, 2009 | 18.96 | 19.08 | 18.67 | 18.69 | 3,535,328 | -0.43(-2.25%) |
Jul 01, 2009 | 19.27 | 19.46 | 19.08 | 19.12 | 4,828,747 | -0.09(-0.46%) |
Jun 30, 2009 | 19.51 | 19.51 | 19.08 | 19.21 | 4,132,763 | -0.25(-1.26%) |
Jun 29, 2009 | 19.30 | 19.50 | 19.23 | 19.45 | 4,970,742 | +0.18(+0.92%) |
Jun 26, 2009 | 19.23 | 19.38 | 19.01 | 19.27 | 9,502,392 | -0.04(-0.21%) |
Jun 25, 2009 | 19.17 | 19.40 | 19.09 | 19.31 | 4,986,349 | +0.47(+2.50%) |
Jun 24, 2009 | 18.63 | 19.01 | 18.53 | 18.84 | 5,084,648 | +0.32(+1.73%) |
Jun 23, 2009 | 18.86 | 18.96 | 18.50 | 18.52 | 4,553,497 | -0.31(-1.67%) |
Jun 22, 2009 | 19.16 | 19.44 | 18.76 | 18.84 | 4,350,930 | -0.41(-2.13%) |
Jun 19, 2009 | 19.46 | 19.58 | 19.16 | 19.25 | 5,812,057 | -0.05(-0.25%) |
Jun 18, 2009 | 19.21 | 19.49 | 19.03 | 19.29 | 4,437,361 | +0.18(+0.96%) |
Jun 17, 2009 | 19.01 | 19.34 | 18.91 | 19.11 | 5,717,088 | +0.20(+1.05%) |
Jun 16, 2009 | 19.23 | 19.23 | 18.78 | 18.91 | 4,684,453 | -0.34(-1.75%) |
Jun 15, 2009 | 19.35 | 19.49 | 19.03 | 19.25 | 4,088,598 | -0.26(-1.31%) |
Jun 12, 2009 | 19.42 | 19.55 | 19.23 | 19.51 | 3,095,939 | +0.03(+0.14%) |
Jun 11, 2009 | 19.23 | 19.70 | 19.21 | 19.48 | 3,584,858 | +0.31(+1.60%) |
Jun 10, 2009 | 19.10 | 19.23 | 18.96 | 19.17 | 4,469,126 | +0.19(+1.01%) |
Jun 09, 2009 | 19.11 | 19.14 | 18.84 | 18.98 | 3,543,167 | -0.09(-0.46%) |
Jun 08, 2009 | 19.16 | 19.23 | 18.82 | 19.07 | 5,139,206 | -0.22(-1.13%) |
Jun 05, 2009 | 19.54 | 19.66 | 19.24 | 19.29 | 5,096,964 | -0.14(-0.74%) |
Jun 04, 2009 | 19.59 | 19.70 | 19.35 | 19.43 | 4,679,738 | -0.14(-0.70%) |
Jun 03, 2009 | 19.44 | 19.61 | 19.31 | 19.57 | 4,465,379 | -0.03(-0.13%) |
Jun 02, 2009 | 19.52 | 19.78 | 19.48 | 19.59 | 5,197,004 | -0.10(-0.53%) |
Jun 01, 2009 | 19.05 | 19.71 | 19.03 | 19.70 | 6,714,556 | +0.88(+4.68%) |
May 29, 2009 | 18.98 | 19.08 | 18.62 | 18.82 | 6,177,057 | -0.04(-0.22%) |
May 28, 2009 | 19.09 | 19.17 | 18.60 | 18.86 | 6,586,125 | -0.27(-1.39%) |
May 27, 2009 | 19.44 | 19.58 | 19.10 | 19.12 | 5,570,137 | -0.28(-1.44%) |
May 26, 2009 | 19.28 | 19.64 | 18.94 | 19.40 | 5,672,273 | +0.15(+0.78%) |
May 22, 2009 | 19.26 | 19.46 | 19.13 | 19.25 | 3,666,039 | +0.05(+0.28%) |
May 21, 2009 | 19.24 | 19.71 | 19.01 | 19.20 | 4,349,842 | -0.10(-0.53%) |
May 20, 2009 | 19.64 | 19.70 | 19.29 | 19.30 | 6,185,091 | -0.18(-0.91%) |
May 19, 2009 | 19.56 | 19.70 | 19.12 | 19.48 | 7,358,450 | +0.48(+2.51%) |
May 18, 2009 | 18.42 | 19.01 | 18.31 | 19.00 | 5,724,454 | +0.70(+3.84%) |
May 15, 2009 | 18.40 | 18.56 | 18.16 | 18.30 | 5,666,357 | -0.15(-0.81%) |
May 14, 2009 | 18.09 | 18.58 | 18.09 | 18.45 | 5,613,566 | +0.31(+1.69%) |
May 13, 2009 | 18.14 | 18.38 | 18.07 | 18.14 | 4,142,747 | -0.19(-1.04%) |
May 12, 2009 | 18.42 | 18.42 | 18.14 | 18.33 | 4,626,299 | +0.01(+0.07%) |
May 11, 2009 | 18.24 | 18.41 | 18.16 | 18.32 | 4,420,708 | -0.10(-0.52%) |
May 08, 2009 | 18.38 | 18.72 | 18.24 | 18.41 | 6,441,927 | +0.24(+1.31%) |
May 07, 2009 | 18.73 | 18.73 | 18.01 | 18.18 | 7,378,595 | -0.20(-1.11%) |
May 06, 2009 | 18.50 | 18.50 | 18.23 | 18.38 | 6,957,263 | +0.05(+0.26%) |
May 05, 2009 | 18.20 | 18.37 | 18.15 | 18.33 | 7,422,500 | +0.03(+0.19%) |
May 04, 2009 | 18.28 | 18.31 | 18.18 | 18.30 | 6,967,525 | +0.45(+2.52%) |
May 01, 2009 | 18.14 | 18.33 | 17.74 | 17.85 | 9,630,869 | -0.34(-1.87%) |
Apr 30, 2009 | 18.57 | 18.70 | 18.02 | 18.19 | 7,225,713 | -0.04(-0.22%) |
Apr 29, 2009 | 18.41 | 19.09 | 18.12 | 18.23 | 9,630,427 | -0.17(-0.93%) |
Apr 28, 2009 | 18.01 | 18.62 | 17.99 | 18.40 | 5,834,477 | +0.26(+1.43%) |
Apr 27, 2009 | 18.18 | 18.67 | 18.05 | 18.14 | 6,393,301 | -0.20(-1.08%) |
Apr 24, 2009 | 18.30 | 18.48 | 18.09 | 18.34 | 4,784,742 | +0.15(+0.83%) |
Apr 23, 2009 | 18.41 | 18.41 | 17.90 | 18.19 | 6,043,175 | -0.26(-1.40%) |
Apr 22, 2009 | 18.61 | 18.74 | 18.35 | 18.45 | 5,291,916 | -0.38(-1.99%) |
Apr 21, 2009 | 18.63 | 18.90 | 18.59 | 18.82 | 5,043,349 | +0.14(+0.73%) |
Apr 20, 2009 | 18.50 | 18.76 | 18.38 | 18.69 | 5,659,433 | -0.05(-0.29%) |
Apr 17, 2009 | 18.39 | 18.81 | 18.31 | 18.74 | 6,509,085 | +0.44(+2.38%) |
Apr 16, 2009 | 18.41 | 18.50 | 18.01 | 18.31 | 4,866,500 | -0.07(-0.41%) |
Apr 15, 2009 | 18.15 | 18.39 | 18.14 | 18.38 | 4,325,357 | +0.18(+1.01%) |
Apr 14, 2009 | 17.94 | 18.31 | 17.91 | 18.20 | 4,322,377 | +0.05(+0.30%) |
Apr 13, 2009 | 17.83 | 18.26 | 17.75 | 18.14 | 4,104,381 | +0.24(+1.33%) |
Apr 09, 2009 | 18.12 | 18.69 | 17.69 | 17.90 | 5,166,334 | +0.18(+1.04%) |
Apr 08, 2009 | 17.75 | 17.81 | 17.55 | 17.72 | 3,640,255 | +0.01(+0.04%) |
Apr 07, 2009 | 17.83 | 17.96 | 17.58 | 17.71 | 3,795,128 | -0.42(-2.33%) |
Apr 06, 2009 | 17.90 | 18.20 | 17.58 | 18.13 | 4,016,218 | +0.11(+0.61%) |
Apr 03, 2009 | 17.88 | 18.07 | 17.54 | 18.03 | 8,167,561 | +0.18(+0.99%) |
Apr 02, 2009 | 17.82 | 18.24 | 17.52 | 17.85 | 7,487,995 | +0.40(+2.27%) |
Apr 01, 2009 | 17.27 | 17.69 | 17.08 | 17.45 | 7,109,257 | -0.01(-0.04%) |
Mar 31, 2009 | 17.45 | 17.73 | 17.25 | 17.46 | 6,022,969 | +0.19(+1.11%) |
Mar 30, 2009 | 17.36 | 17.51 | 17.10 | 17.27 | 5,456,857 | -0.87(-4.81%) |
Mar 26, 2009 | 17.67 | 18.16 | 17.39 | 18.14 | 7,604,005 | +0.59(+3.34%) |
Mar 25, 2009 | 17.67 | 18.07 | 17.27 | 17.55 | 7,005,755 | -0.02(-0.12%) |
Mar 24, 2009 | 17.52 | 17.78 | 17.40 | 17.58 | 4,060,590 | -0.09(-0.50%) |
Mar 23, 2009 | 17.45 | 17.68 | 17.37 | 17.66 | 6,292,447 | +0.54(+3.15%) |
Mar 20, 2009 | 17.72 | 18.03 | 17.10 | 17.13 | 7,784,292 | -0.51(-2.90%) |
Mar 19, 2009 | 17.69 | 17.83 | 17.51 | 17.64 | 6,532,798 | +0.42(+2.42%) |
Mar 18, 2009 | 17.02 | 17.59 | 16.67 | 17.22 | 6,928,964 | +0.14(+0.80%) |
Mar 17, 2009 | 16.42 | 17.08 | 16.30 | 17.08 | 7,130,298 | +0.71(+4.33%) |
Mar 16, 2009 | 16.62 | 16.84 | 16.30 | 16.38 | 5,931,611 | -0.04(-0.25%) |
Mar 13, 2009 | 16.74 | 16.83 | 16.25 | 16.42 | 0 | -0.23(-1.35%) |
Mar 12, 2009 | 15.85 | 16.76 | 15.85 | 16.64 | 6,658,489 | +0.70(+4.36%) |
Mar 11, 2009 | 15.72 | 16.18 | 15.50 | 15.95 | 7,382,647 | +0.36(+2.32%) |
Mar 10, 2009 | 15.28 | 15.73 | 15.20 | 15.58 | 10,242,580 | +0.42(+2.79%) |
Mar 09, 2009 | 15.73 | 15.86 | 15.07 | 15.16 | 9,106,506 | -0.70(-4.43%) |
Mar 06, 2009 | 16.08 | 16.48 | 15.56 | 15.86 | 0 | -0.10(-0.60%) |
Mar 05, 2009 | 16.46 | 16.55 | 15.84 | 15.96 | 9,622,522 | -0.83(-4.92%) |
Mar 04, 2009 | 17.41 | 17.54 | 16.71 | 16.78 | 11,196,069 | -0.82(-4.65%) |
Mar 02, 2009 | 18.06 | 18.30 | 17.59 | 17.60 | 10,198,007 | -0.81(-4.41%) |
Feb 27, 2009 | 18.51 | 18.63 | 17.79 | 18.41 | 0 | -0.27(-1.42%) |
Feb 26, 2009 | 19.23 | 19.28 | 18.65 | 18.68 | 5,132,961 | -0.40(-2.07%) |
Feb 25, 2009 | 19.38 | 19.57 | 18.91 | 19.08 | 6,432,839 | -0.30(-1.55%) |
Feb 24, 2009 | 18.91 | 19.46 | 18.56 | 19.38 | 9,201,127 | +0.59(+3.16%) |
Feb 23, 2009 | 19.67 | 19.73 | 18.72 | 18.78 | 7,795,566 | -0.70(-3.61%) |
Feb 20, 2009 | 19.10 | 19.65 | 19.10 | 19.49 | 0 | +0.12(+0.60%) |
Feb 19, 2009 | 19.59 | 19.72 | 19.31 | 19.37 | 4,523,513 | -0.10(-0.49%) |
Feb 18, 2009 | 19.53 | 19.80 | 19.37 | 19.46 | 7,127,786 | -0.06(-0.31%) |
Feb 17, 2009 | 19.50 | 19.88 | 18.99 | 19.53 | 7,536,916 | -0.46(-2.29%) |
Feb 13, 2009 | 19.75 | 20.26 | 19.73 | 19.98 | 6,570,323 | +0.03(+0.14%) |
Feb 12, 2009 | 20.19 | 20.19 | 18.82 | 19.96 | 10,441,088 | +0.55(+2.85%) |
Feb 11, 2009 | 19.44 | 19.80 | 19.31 | 19.40 | 6,820,541 | +0.10(+0.53%) |
Feb 10, 2009 | 19.99 | 20.12 | 19.29 | 19.30 | 7,491,369 | -0.82(-4.07%) |
Feb 09, 2009 | 20.24 | 20.47 | 19.78 | 20.12 | 6,549,636 | -0.17(-0.84%) |
Feb 06, 2009 | 20.07 | 20.38 | 19.99 | 20.29 | 6,442,180 | +0.18(+0.92%) |
Feb 05, 2009 | 20.32 | 20.47 | 19.87 | 20.11 | 8,912,402 | -0.35(-1.73%) |
Feb 04, 2009 | 21.03 | 21.24 | 20.39 | 20.46 | 7,012,346 | -0.44(-2.09%) |
Feb 03, 2009 | 20.80 | 20.97 | 20.32 | 20.90 | 6,186,868 | +0.26(+1.26%) |
Feb 02, 2009 | 21.06 | 21.25 | 20.39 | 20.64 | 8,478,061 | -0.63(-2.98%) |
Jan 30, 2009 | 21.87 | 21.89 | 21.14 | 21.27 | 0 | -0.42(-1.95%) |
Jan 29, 2009 | 22.27 | 22.36 | 21.58 | 21.69 | 6,338,721 | -0.70(-3.14%) |
Jan 28, 2009 | 22.67 | 22.78 | 22.17 | 22.40 | 5,567,730 | +0.07(+0.31%) |
Jan 27, 2009 | 22.38 | 22.51 | 22.12 | 22.33 | 4,868,883 | +0.11(+0.49%) |
Jan 26, 2009 | 21.89 | 22.55 | 21.82 | 22.22 | 5,559,118 | +0.34(+1.56%) |
Jan 23, 2009 | 21.83 | 22.25 | 21.52 | 21.88 | 5,728,123 | -0.33(-1.50%) |
Jan 22, 2009 | 21.98 | 22.35 | 21.31 | 22.21 | 6,269,620 | -0.05(-0.21%) |
Jan 21, 2009 | 21.77 | 22.34 | 21.43 | 22.26 | 6,385,077 | +0.75(+3.49%) |
Jan 20, 2009 | 21.83 | 22.14 | 21.43 | 21.51 | 5,892,572 | -0.58(-2.62%) |
Jan 16, 2009 | 22.36 | 22.36 | 21.61 | 22.09 | 9,294,797 | +0.00(+0.00%) |
Jan 15, 2009 | 20.90 | 22.10 | 20.80 | 22.09 | 7,865,210 | +0.65(+3.05%) |
Jan 14, 2009 | 21.82 | 21.92 | 21.15 | 21.44 | 5,880,554 | -0.61(-2.75%) |
Jan 13, 2009 | 22.17 | 22.19 | 21.85 | 22.04 | 5,379,913 | -0.15(-0.68%) |
Jan 12, 2009 | 22.32 | 22.34 | 21.94 | 22.19 | 4,241,214 | -0.13(-0.58%) |
Jan 09, 2009 | 22.76 | 22.96 | 22.25 | 22.32 | 4,517,279 | -0.31(-1.36%) |
Jan 08, 2009 | 22.08 | 22.68 | 21.91 | 22.63 | 4,639,086 | +0.42(+1.87%) |
Jan 07, 2009 | 22.45 | 22.55 | 22.11 | 22.21 | 6,908,774 | -0.35(-1.54%) |
Jan 06, 2009 | 23.07 | 23.18 | 22.42 | 22.56 | 5,019,674 | -0.33(-1.46%) |
Jan 05, 2009 | 22.98 | 23.17 | 22.77 | 22.90 | 4,717,998 | -0.14(-0.62%) |
Jan 02, 2009 | 22.57 | 23.16 | 22.32 | 23.04 | 0 | +0.44(+1.93%) |