Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.84 | 19.16 | 18.80 | 19.14 | 10,996,195 | +0.24(+1.29%) |
Nov 27, 2009 | 18.68 | 19.25 | 18.60 | 18.89 | 8,391,271 | -0.23(-1.20%) |
Nov 25, 2009 | 19.00 | 19.22 | 19.00 | 19.12 | 8,000,112 | +0.01(+0.08%) |
Nov 24, 2009 | 19.24 | 19.27 | 18.88 | 19.11 | 9,438,223 | -0.14(-0.75%) |
Nov 23, 2009 | 19.06 | 19.27 | 18.93 | 19.25 | 9,921,241 | +0.44(+2.33%) |
Nov 20, 2009 | 18.78 | 19.15 | 18.68 | 18.81 | 12,395,132 | -0.06(-0.34%) |
Nov 19, 2009 | 19.03 | 19.22 | 18.86 | 18.88 | 19,093,224 | -0.34(-1.79%) |
Nov 18, 2009 | 19.37 | 19.41 | 19.18 | 19.22 | 17,828,898 | -0.12(-0.63%) |
Nov 17, 2009 | 19.39 | 19.54 | 19.29 | 19.34 | 11,838,440 | -0.16(-0.81%) |
Nov 16, 2009 | 19.98 | 20.00 | 19.35 | 19.50 | 17,953,300 | -0.22(-1.09%) |
Nov 13, 2009 | 19.63 | 19.85 | 19.49 | 19.72 | 10,357,612 | +0.11(+0.55%) |
Nov 12, 2009 | 19.72 | 20.21 | 19.57 | 19.61 | 15,981,417 | -0.16(-0.80%) |
Nov 11, 2009 | 19.49 | 19.85 | 19.49 | 19.77 | 11,187,761 | +0.46(+2.38%) |
Nov 10, 2009 | 19.64 | 19.70 | 19.21 | 19.31 | 10,217,054 | -0.41(-2.08%) |
Nov 09, 2009 | 19.58 | 19.72 | 19.38 | 19.72 | 10,450,728 | +0.39(+2.04%) |
Nov 06, 2009 | 18.90 | 19.39 | 18.82 | 19.32 | 14,574,316 | +0.47(+2.48%) |
Nov 05, 2009 | 18.76 | 19.24 | 18.70 | 18.86 | 15,791,082 | +0.29(+1.59%) |
Nov 04, 2009 | 19.24 | 19.27 | 18.53 | 18.56 | 18,718,064 | -0.42(-2.20%) |
Nov 03, 2009 | 19.27 | 19.29 | 18.65 | 18.98 | 15,779,750 | -0.40(-2.04%) |
Nov 02, 2009 | 19.34 | 19.80 | 18.83 | 19.37 | 15,062,430 | +0.22(+1.16%) |
Oct 30, 2009 | 19.96 | 20.04 | 19.14 | 19.15 | 16,864,636 | -1.05(-5.19%) |
Oct 29, 2009 | 19.91 | 20.21 | 19.69 | 20.20 | 14,985,870 | +0.61(+3.12%) |
Oct 28, 2009 | 19.83 | 20.18 | 19.58 | 19.59 | 18,901,184 | -0.35(-1.77%) |
Oct 27, 2009 | 20.50 | 20.64 | 19.77 | 19.94 | 18,354,224 | -0.52(-2.56%) |
Oct 26, 2009 | 21.29 | 21.33 | 20.38 | 20.46 | 20,471,492 | -0.85(-3.98%) |
Oct 23, 2009 | 21.32 | 21.39 | 21.19 | 21.31 | 22,941,492 | +0.30(+1.44%) |
Oct 22, 2009 | 20.53 | 21.12 | 20.31 | 21.01 | 23,464,310 | +0.85(+4.24%) |
Oct 21, 2009 | 20.66 | 20.76 | 20.15 | 20.16 | 22,566,076 | -0.60(-2.91%) |
Oct 20, 2009 | 20.95 | 20.96 | 20.69 | 20.76 | 30,924,860 | +1.20(+6.13%) |
Oct 19, 2009 | 19.67 | 19.70 | 19.36 | 19.56 | 16,007,355 | -0.01(-0.04%) |
Oct 16, 2009 | 19.97 | 20.08 | 19.53 | 19.57 | 16,592,632 | -0.74(-3.64%) |
Oct 15, 2009 | 20.10 | 20.36 | 19.93 | 20.31 | 16,174,616 | +0.06(+0.32%) |
Oct 14, 2009 | 20.23 | 20.28 | 19.59 | 20.24 | 28,546,462 | +0.32(+1.59%) |
Oct 13, 2009 | 20.42 | 20.54 | 19.83 | 19.93 | 17,585,312 | -0.64(-3.11%) |
Oct 12, 2009 | 20.54 | 20.77 | 20.39 | 20.56 | 7,915,764 | -0.04(-0.17%) |
Oct 09, 2009 | 20.34 | 20.63 | 20.31 | 20.60 | 11,215,422 | +0.15(+0.74%) |
Oct 08, 2009 | 20.57 | 20.76 | 20.22 | 20.45 | 17,952,852 | -0.02(-0.11%) |
Oct 07, 2009 | 20.23 | 20.55 | 20.11 | 20.47 | 13,006,307 | +0.24(+1.17%) |
Oct 06, 2009 | 20.05 | 20.31 | 19.95 | 20.23 | 14,936,519 | +0.34(+1.70%) |
Oct 05, 2009 | 20.03 | 20.03 | 19.61 | 19.90 | 17,035,222 | +0.07(+0.36%) |
Oct 02, 2009 | 19.69 | 20.33 | 19.69 | 19.82 | 14,113,125 | -0.22(-1.08%) |
Oct 01, 2009 | 20.70 | 20.75 | 20.01 | 20.04 | 17,309,430 | -0.78(-3.76%) |
Sep 30, 2009 | 21.14 | 21.19 | 20.59 | 20.82 | 14,565,477 | -0.24(-1.16%) |
Sep 29, 2009 | 21.40 | 21.52 | 20.98 | 21.07 | 12,075,098 | -0.24(-1.11%) |
Sep 28, 2009 | 20.92 | 21.54 | 20.82 | 21.30 | 8,739,436 | +0.42(+2.03%) |
Sep 25, 2009 | 21.00 | 21.10 | 20.67 | 20.88 | 12,246,157 | -0.19(-0.92%) |
Sep 24, 2009 | 21.33 | 21.51 | 20.92 | 21.07 | 15,636,030 | -0.15(-0.71%) |
Sep 23, 2009 | 21.43 | 21.74 | 21.23 | 21.23 | 11,283,981 | -0.26(-1.20%) |
Sep 22, 2009 | 21.50 | 21.55 | 21.19 | 21.48 | 12,474,904 | +0.20(+0.94%) |
Sep 21, 2009 | 21.28 | 21.42 | 21.12 | 21.28 | 14,536,055 | -0.48(-2.21%) |
Sep 18, 2009 | 22.15 | 22.23 | 21.63 | 21.76 | 17,187,266 | -0.32(-1.43%) |
Sep 17, 2009 | 22.17 | 22.68 | 22.06 | 22.08 | 22,482,890 | +0.79(+3.69%) |
Sep 16, 2009 | 20.84 | 22.13 | 20.62 | 21.29 | 27,809,562 | +0.59(+2.83%) |
Sep 15, 2009 | 20.84 | 21.09 | 20.57 | 20.71 | 15,736,723 | -0.14(-0.65%) |
Sep 14, 2009 | 20.32 | 20.95 | 20.08 | 20.84 | 20,557,008 | +0.25(+1.22%) |
Sep 11, 2009 | 20.95 | 21.18 | 20.57 | 20.59 | 13,354,030 | -0.39(-1.85%) |
Sep 10, 2009 | 20.76 | 20.98 | 20.54 | 20.98 | 11,034,726 | +0.06(+0.31%) |
Sep 09, 2009 | 20.48 | 20.95 | 20.37 | 20.92 | 11,043,349 | +0.44(+2.14%) |
Sep 08, 2009 | 20.44 | 20.48 | 20.18 | 20.48 | 9,523,060 | +0.30(+1.50%) |
Sep 04, 2009 | 20.34 | 20.43 | 19.97 | 20.18 | 9,638,892 | -0.04(-0.21%) |
Sep 03, 2009 | 20.15 | 20.41 | 19.95 | 20.22 | 9,456,491 | +0.14(+0.72%) |
Sep 02, 2009 | 20.10 | 20.33 | 20.03 | 20.08 | 10,113,177 | -0.09(-0.46%) |
Sep 01, 2009 | 21.15 | 21.15 | 20.08 | 20.17 | 19,624,120 | -1.10(-5.17%) |
Aug 31, 2009 | 20.69 | 21.27 | 20.47 | 21.27 | 14,305,121 | +0.49(+2.35%) |
Aug 28, 2009 | 21.18 | 21.19 | 20.72 | 20.78 | 9,038,029 | -0.31(-1.46%) |
Aug 27, 2009 | 20.89 | 21.15 | 20.58 | 21.09 | 11,994,464 | +0.39(+1.87%) |
Aug 26, 2009 | 20.84 | 21.06 | 20.42 | 20.70 | 10,869,601 | -0.41(-1.94%) |
Aug 25, 2009 | 20.95 | 21.31 | 20.78 | 21.11 | 11,862,692 | +0.14(+0.68%) |
Aug 24, 2009 | 21.00 | 21.39 | 20.90 | 20.97 | 13,395,384 | +0.05(+0.24%) |
Aug 21, 2009 | 20.87 | 20.98 | 20.54 | 20.92 | 14,579,087 | +0.13(+0.62%) |
Aug 20, 2009 | 20.65 | 20.97 | 20.51 | 20.79 | 11,576,604 | +0.26(+1.26%) |
Aug 19, 2009 | 20.30 | 20.70 | 20.29 | 20.53 | 9,290,236 | -0.01(-0.07%) |
Aug 18, 2009 | 20.02 | 20.61 | 19.79 | 20.54 | 14,436,775 | +0.47(+2.33%) |
Aug 17, 2009 | 20.03 | 20.28 | 19.85 | 20.07 | 11,754,486 | -0.45(-2.18%) |
Aug 14, 2009 | 20.65 | 20.73 | 20.21 | 20.52 | 7,663,434 | -0.19(-0.94%) |
Aug 13, 2009 | 20.72 | 20.97 | 20.55 | 20.72 | 9,204,147 | +0.09(+0.45%) |
Aug 12, 2009 | 20.28 | 20.97 | 20.13 | 20.62 | 11,172,082 | +0.47(+2.32%) |
Aug 11, 2009 | 21.04 | 21.18 | 20.08 | 20.16 | 16,776,413 | -0.96(-4.53%) |
Aug 10, 2009 | 21.74 | 21.81 | 20.63 | 21.11 | 14,474,602 | -0.66(-3.04%) |
Aug 07, 2009 | 21.02 | 22.13 | 21.02 | 21.77 | 19,128,246 | +0.84(+4.02%) |
Aug 06, 2009 | 21.23 | 21.38 | 20.92 | 20.93 | 17,376,360 | -0.19(-0.88%) |
Aug 05, 2009 | 20.54 | 21.21 | 20.36 | 21.12 | 16,999,212 | +0.78(+3.85%) |
Aug 04, 2009 | 20.17 | 20.52 | 20.00 | 20.33 | 13,647,577 | +0.07(+0.35%) |
Aug 03, 2009 | 19.96 | 20.28 | 19.65 | 20.26 | 12,593,425 | +0.62(+3.18%) |
Jul 31, 2009 | 19.75 | 19.98 | 19.52 | 19.64 | 14,105,246 | -0.11(-0.55%) |
Jul 30, 2009 | 19.75 | 20.06 | 19.49 | 19.75 | 14,280,926 | +0.27(+1.36%) |
Jul 29, 2009 | 19.05 | 19.57 | 18.97 | 19.48 | 11,244,164 | +0.27(+1.42%) |
Jul 28, 2009 | 19.16 | 19.32 | 18.98 | 19.21 | 13,993,662 | -0.11(-0.59%) |
Jul 27, 2009 | 19.11 | 19.62 | 19.06 | 19.32 | 16,684,772 | +0.11(+0.60%) |
Jul 24, 2009 | 19.42 | 19.52 | 18.75 | 19.21 | 4,336 | -0.36(-1.84%) |
Jul 23, 2009 | 19.66 | 19.89 | 19.36 | 19.57 | 27,232,458 | -0.06(-0.29%) |
Jul 22, 2009 | 19.79 | 19.88 | 19.02 | 19.62 | 28,801,912 | -1.29(-6.15%) |
Jul 21, 2009 | 21.00 | 21.30 | 20.64 | 20.91 | 15,254,487 | -0.29(-1.39%) |
Jul 20, 2009 | 21.28 | 21.51 | 20.93 | 21.20 | 10,208,769 | +0.09(+0.44%) |
Jul 17, 2009 | 21.28 | 21.28 | 20.86 | 21.11 | 11,044,648 | -0.19(-0.91%) |
Jul 16, 2009 | 20.88 | 21.53 | 20.80 | 21.30 | 13,566,215 | +0.21(+0.99%) |
Jul 15, 2009 | 20.89 | 21.35 | 20.69 | 21.10 | 20,647,032 | +0.44(+2.12%) |
Jul 14, 2009 | 20.74 | 20.79 | 20.34 | 20.66 | 12,553,644 | +0.17(+0.81%) |
Jul 13, 2009 | 19.80 | 20.54 | 19.79 | 20.49 | 21,789,780 | +0.91(+4.66%) |
Jul 10, 2009 | 19.63 | 19.87 | 19.44 | 19.58 | 13,128,861 | -0.22(-1.12%) |
Jul 09, 2009 | 20.09 | 20.18 | 19.72 | 19.80 | 16,941,338 | +0.01(+0.07%) |
Jul 08, 2009 | 20.06 | 20.18 | 19.34 | 19.79 | 22,300,940 | -0.04(-0.22%) |
Jul 07, 2009 | 20.35 | 20.39 | 19.78 | 19.83 | 13,596,844 | -0.54(-2.64%) |
Jul 06, 2009 | 19.71 | 20.37 | 19.52 | 20.37 | 14,733,431 | +0.57(+2.87%) |
Jul 02, 2009 | 20.54 | 20.61 | 19.73 | 19.80 | 18,547,050 | -0.80(-3.90%) |
Jul 01, 2009 | 20.90 | 21.19 | 20.49 | 20.61 | 13,513,611 | -0.45(-2.12%) |
Jun 30, 2009 | 21.21 | 21.38 | 20.76 | 21.05 | 11,335,119 | -0.29(-1.35%) |
Jun 29, 2009 | 21.09 | 21.43 | 20.78 | 21.34 | 11,182,181 | +0.25(+1.19%) |
Jun 26, 2009 | 21.07 | 21.32 | 20.81 | 21.09 | 16,261,578 | -0.18(-0.84%) |
Jun 25, 2009 | 20.72 | 21.30 | 20.68 | 21.27 | 11,810,032 | +0.50(+2.42%) |
Jun 24, 2009 | 20.59 | 21.01 | 20.51 | 20.77 | 10,897,318 | +0.41(+2.01%) |
Jun 23, 2009 | 20.25 | 20.54 | 20.08 | 20.36 | 16,063,411 | +0.27(+1.32%) |
Jun 22, 2009 | 21.00 | 21.23 | 20.09 | 20.09 | 20,630,654 | -1.17(-5.51%) |
Jun 19, 2009 | 20.98 | 21.50 | 20.68 | 21.26 | 28,204,380 | +0.50(+2.42%) |
Jun 18, 2009 | 20.28 | 20.82 | 20.27 | 20.76 | 14,361,704 | +0.47(+2.34%) |
Jun 17, 2009 | 20.38 | 20.77 | 20.06 | 20.28 | 17,463,380 | -0.10(-0.49%) |
Jun 16, 2009 | 20.68 | 20.78 | 20.30 | 20.38 | 14,243,886 | -0.06(-0.28%) |
Jun 15, 2009 | 20.84 | 21.10 | 20.33 | 20.44 | 12,947,117 | -0.40(-1.93%) |
Jun 12, 2009 | 20.79 | 20.84 | 20.46 | 20.84 | 8,474,016 | +0.04(+0.21%) |
Jun 11, 2009 | 20.46 | 21.24 | 20.36 | 20.80 | 15,751,594 | +0.36(+1.76%) |
Jun 10, 2009 | 20.78 | 20.89 | 20.08 | 20.44 | 13,608,080 | -0.24(-1.15%) |
Jun 09, 2009 | 20.55 | 20.82 | 20.23 | 20.68 | 15,618,703 | +0.18(+0.88%) |
Jun 08, 2009 | 20.45 | 20.77 | 20.03 | 20.50 | 15,725,311 | +0.23(+1.13%) |
Jun 05, 2009 | 21.02 | 21.14 | 20.06 | 20.27 | 17,552,162 | -0.47(-2.25%) |
Jun 04, 2009 | 20.15 | 20.84 | 20.05 | 20.74 | 24,234,352 | +0.73(+3.63%) |
Jun 03, 2009 | 19.91 | 20.29 | 19.75 | 20.01 | 15,119,903 | +0.01(+0.07%) |
Jun 02, 2009 | 19.60 | 20.20 | 19.60 | 20.00 | 14,734,276 | +0.28(+1.42%) |
Jun 01, 2009 | 20.19 | 20.51 | 19.62 | 19.72 | 23,038,804 | -0.24(-1.19%) |
May 29, 2009 | 20.08 | 20.08 | 19.39 | 19.95 | 18,812,450 | -0.03(-0.14%) |
May 28, 2009 | 20.02 | 20.25 | 19.72 | 19.98 | 19,685,208 | +0.28(+1.42%) |
May 27, 2009 | 20.51 | 20.79 | 19.69 | 19.70 | 24,440,350 | -1.01(-4.89%) |
May 26, 2009 | 19.26 | 20.79 | 19.26 | 20.72 | 24,608,414 | +1.39(+7.17%) |
May 22, 2009 | 19.61 | 19.96 | 19.17 | 19.33 | 12,158,175 | -0.21(-1.07%) |
May 21, 2009 | 18.97 | 19.92 | 18.90 | 19.54 | 21,716,256 | +0.39(+2.03%) |
May 20, 2009 | 20.36 | 20.38 | 19.00 | 19.15 | 28,659,606 | -0.75(-3.79%) |
May 19, 2009 | 20.39 | 20.81 | 19.88 | 19.90 | 28,485,316 | -0.55(-2.67%) |
May 18, 2009 | 20.17 | 20.55 | 19.72 | 20.45 | 32,617,924 | +0.57(+2.85%) |
May 15, 2009 | 20.18 | 20.38 | 19.75 | 19.88 | 20,725,096 | -0.55(-2.67%) |
May 14, 2009 | 20.08 | 20.60 | 19.77 | 20.43 | 28,727,638 | +0.35(+1.75%) |
May 13, 2009 | 20.16 | 20.76 | 19.94 | 20.08 | 31,819,194 | -0.34(-1.69%) |
May 12, 2009 | 20.73 | 20.89 | 20.14 | 20.42 | 66,607,948 | -0.80(-3.79%) |
May 11, 2009 | 22.41 | 22.58 | 21.23 | 21.23 | 25,994,858 | -1.87(-8.09%) |
May 08, 2009 | 21.64 | 23.09 | 21.38 | 23.09 | 31,706,376 | -0.34(-1.44%) |
May 07, 2009 | 23.06 | 24.15 | 20.48 | 23.43 | 48,124,624 | +1.55(+7.09%) |
May 06, 2009 | 20.32 | 21.94 | 20.08 | 21.88 | 34,424,604 | +2.19(+11.13%) |
May 05, 2009 | 19.65 | 20.32 | 19.42 | 19.69 | 16,200,224 | -0.31(-1.54%) |
May 04, 2009 | 18.95 | 20.36 | 18.80 | 20.00 | 28,823,858 | +1.39(+7.49%) |
May 01, 2009 | 18.20 | 18.82 | 18.11 | 18.60 | 13,103,047 | +0.30(+1.65%) |
Apr 30, 2009 | 19.47 | 19.54 | 18.19 | 18.30 | 23,868,450 | -0.84(-4.39%) |
Apr 29, 2009 | 18.23 | 19.18 | 17.98 | 19.14 | 22,236,094 | +1.17(+6.51%) |
Apr 28, 2009 | 18.15 | 18.45 | 17.73 | 17.97 | 21,320,018 | -0.57(-3.06%) |
Apr 27, 2009 | 18.82 | 19.17 | 18.34 | 18.54 | 22,427,398 | -0.77(-3.98%) |
Apr 24, 2009 | 19.36 | 19.88 | 18.94 | 19.31 | 31,793,918 | +0.02(+0.11%) |
Apr 23, 2009 | 18.84 | 19.50 | 18.37 | 19.29 | 26,873,962 | +0.43(+2.29%) |
Apr 22, 2009 | 19.24 | 20.40 | 18.63 | 18.86 | 33,167,514 | -1.26(-6.28%) |
Apr 21, 2009 | 18.26 | 20.13 | 17.06 | 20.12 | 57,741,392 | -0.01(-0.07%) |
Apr 20, 2009 | 21.46 | 21.97 | 20.13 | 20.13 | 31,662,866 | -1.57(-7.25%) |
Apr 17, 2009 | 22.62 | 22.77 | 21.58 | 21.71 | 30,542,104 | -0.71(-3.17%) |
Apr 16, 2009 | 23.58 | 23.60 | 21.41 | 22.42 | 29,785,058 | -0.97(-4.15%) |
Apr 15, 2009 | 22.26 | 23.60 | 21.82 | 23.39 | 23,170,940 | +0.98(+4.36%) |
Apr 14, 2009 | 22.65 | 22.96 | 22.04 | 22.41 | 36,593,764 | -0.88(-3.79%) |
Apr 13, 2009 | 20.79 | 23.53 | 20.54 | 23.29 | 30,377,672 | +2.00(+9.38%) |
Apr 09, 2009 | 20.95 | 21.55 | 20.36 | 21.30 | 33,177,882 | +1.42(+7.16%) |
Apr 08, 2009 | 19.73 | 20.10 | 19.45 | 19.88 | 19,551,928 | +0.26(+1.32%) |
Apr 07, 2009 | 19.67 | 20.10 | 19.29 | 19.62 | 18,891,258 | -0.61(-3.02%) |
Apr 06, 2009 | 20.36 | 20.63 | 19.80 | 20.23 | 18,076,466 | -0.60(-2.90%) |
Apr 03, 2009 | 20.39 | 20.86 | 19.99 | 20.83 | 20,785,196 | +0.42(+2.08%) |
Apr 02, 2009 | 21.40 | 21.48 | 20.12 | 20.41 | 29,193,394 | +0.01(+0.07%) |
Apr 01, 2009 | 19.75 | 20.65 | 19.59 | 20.39 | 24,975,754 | +0.10(+0.50%) |
Mar 31, 2009 | 19.35 | 20.46 | 19.15 | 20.29 | 27,654,354 | +1.67(+8.99%) |
Mar 30, 2009 | 19.31 | 19.59 | 18.42 | 18.62 | 22,842,076 | -1.61(-7.95%) |
Mar 26, 2009 | 20.07 | 20.58 | 19.47 | 20.23 | 26,180,890 | +0.33(+1.66%) |
Mar 25, 2009 | 19.14 | 19.94 | 18.38 | 19.90 | 27,852,726 | +1.01(+5.32%) |
Mar 24, 2009 | 19.67 | 20.46 | 18.71 | 18.89 | 29,703,974 | -1.03(-5.16%) |
Mar 23, 2009 | 18.80 | 20.29 | 18.68 | 19.92 | 35,203,096 | +2.82(+16.51%) |
Mar 20, 2009 | 18.32 | 18.32 | 17.10 | 17.10 | 27,214,790 | -1.83(-9.69%) |
Mar 19, 2009 | 20.46 | 20.49 | 17.97 | 18.93 | 34,915,708 | -1.28(-6.32%) |
Mar 18, 2009 | 17.23 | 20.44 | 17.00 | 20.21 | 42,481,596 | +2.57(+14.58%) |
Mar 17, 2009 | 16.29 | 17.71 | 16.00 | 17.63 | 22,118,462 | +1.36(+8.34%) |
Mar 16, 2009 | 17.13 | 17.91 | 16.13 | 16.28 | 23,892,998 | -0.73(-4.27%) |
Mar 13, 2009 | 17.61 | 17.61 | 16.19 | 17.00 | 0 | -0.71(-4.01%) |
Mar 12, 2009 | 16.35 | 17.88 | 15.80 | 17.71 | 36,943,376 | +1.53(+9.45%) |
Mar 11, 2009 | 14.98 | 16.66 | 14.75 | 16.18 | 35,299,348 | +1.42(+9.58%) |
Mar 10, 2009 | 13.65 | 14.77 | 12.97 | 14.77 | 36,343,240 | +1.82(+14.10%) |
Mar 09, 2009 | 12.93 | 13.55 | 12.54 | 12.94 | 24,352,066 | -0.17(-1.26%) |
Mar 06, 2009 | 14.34 | 14.57 | 11.26 | 13.11 | 0 | -1.01(-7.12%) |
Mar 05, 2009 | 15.19 | 15.67 | 13.85 | 14.11 | 26,514,230 | -1.67(-10.56%) |
Mar 04, 2009 | 16.45 | 16.56 | 15.36 | 15.78 | 23,218,780 | +0.38(+2.47%) |
Mar 02, 2009 | 15.49 | 16.33 | 15.30 | 15.40 | 23,375,588 | -0.52(-3.29%) |
Feb 27, 2009 | 15.72 | 16.69 | 15.72 | 15.92 | 0 | -0.80(-4.81%) |
Feb 26, 2009 | 17.62 | 18.08 | 16.38 | 16.73 | 22,829,468 | -0.36(-2.10%) |
Feb 25, 2009 | 17.29 | 17.71 | 16.36 | 17.09 | 22,737,128 | -0.42(-2.38%) |
Feb 24, 2009 | 15.68 | 17.58 | 15.57 | 17.50 | 26,809,598 | +1.93(+12.41%) |
Feb 23, 2009 | 16.61 | 16.83 | 15.56 | 15.57 | 19,550,018 | -0.83(-5.04%) |
Feb 20, 2009 | 16.05 | 16.75 | 15.46 | 16.40 | 25,986,522 | -0.37(-2.18%) |
Feb 19, 2009 | 17.34 | 17.66 | 16.66 | 16.76 | 13,721,255 | -0.24(-1.44%) |
Feb 18, 2009 | 17.05 | 17.89 | 16.28 | 17.01 | 18,841,294 | +0.40(+2.38%) |
Feb 17, 2009 | 16.89 | 17.76 | 16.53 | 16.61 | 24,247,162 | -1.53(-8.43%) |
Feb 13, 2009 | 18.68 | 18.88 | 18.11 | 18.14 | 15,371,620 | -1.20(-6.20%) |
Feb 12, 2009 | 18.98 | 19.36 | 17.96 | 19.34 | 18,352,262 | -0.52(-2.60%) |
Feb 11, 2009 | 18.87 | 19.93 | 18.53 | 19.86 | 13,614,447 | +1.21(+6.51%) |
Feb 10, 2009 | 19.90 | 20.30 | 18.46 | 18.65 | 20,284,180 | -1.65(-8.14%) |
Feb 09, 2009 | 20.58 | 20.75 | 19.83 | 20.30 | 10,298,530 | -0.11(-0.53%) |
Feb 06, 2009 | 20.15 | 21.03 | 19.75 | 20.41 | 20,825,890 | +0.66(+3.35%) |
Feb 05, 2009 | 19.45 | 20.46 | 19.04 | 19.75 | 19,407,504 | +0.00(+0.00%) |
Feb 04, 2009 | 19.67 | 20.25 | 19.18 | 19.75 | 15,136,055 | +0.24(+1.25%) |
Feb 03, 2009 | 19.80 | 19.82 | 18.21 | 19.50 | 19,904,362 | -0.02(-0.11%) |
Feb 02, 2009 | 18.04 | 19.56 | 18.04 | 19.52 | 15,416,875 | +1.03(+5.59%) |
Jan 30, 2009 | 18.93 | 19.57 | 18.19 | 18.49 | 0 | -0.11(-0.62%) |
Jan 29, 2009 | 19.44 | 19.93 | 18.52 | 18.60 | 16,958,360 | -1.55(-7.70%) |
Jan 28, 2009 | 18.82 | 20.40 | 18.32 | 20.16 | 26,771,510 | +2.42(+13.65%) |
Jan 27, 2009 | 17.48 | 17.80 | 16.87 | 17.73 | 13,801,342 | +0.61(+3.57%) |
Jan 26, 2009 | 17.49 | 17.74 | 16.62 | 17.12 | 17,025,458 | -0.03(-0.17%) |
Jan 23, 2009 | 15.18 | 17.42 | 14.89 | 17.15 | 18,072,878 | +1.29(+8.15%) |
Jan 22, 2009 | 16.17 | 17.41 | 15.70 | 15.86 | 26,082,566 | -0.66(-4.00%) |
Jan 21, 2009 | 14.91 | 17.07 | 14.91 | 16.52 | 45,886,712 | +2.87(+21.05%) |
Jan 20, 2009 | 13.75 | 14.19 | 11.09 | 13.65 | 68,596,640 | -3.13(-18.66%) |
Jan 19, 2009 | 16.48 | 23.99 | 16.16 | 16.78 | 2,114,062 | +0.29(+1.74%) |
Jan 16, 2009 | 17.07 | 17.49 | 15.85 | 16.49 | 19,456,448 | -0.22(-1.33%) |
Jan 15, 2009 | 16.82 | 17.25 | 16.04 | 16.71 | 19,619,602 | -0.08(-0.47%) |
Jan 14, 2009 | 17.50 | 17.69 | 16.74 | 16.79 | 14,830,207 | -1.35(-7.44%) |
Jan 13, 2009 | 17.76 | 18.30 | 17.61 | 18.14 | 12,231,168 | +0.15(+0.84%) |
Jan 12, 2009 | 18.27 | 18.56 | 17.78 | 17.99 | 12,144,129 | -0.39(-2.11%) |
Jan 09, 2009 | 19.06 | 19.47 | 18.25 | 18.38 | 9,542,550 | -0.57(-2.99%) |
Jan 08, 2009 | 18.96 | 19.40 | 18.66 | 18.95 | 11,012,370 | -0.29(-1.49%) |
Jan 07, 2009 | 19.43 | 20.04 | 19.08 | 19.24 | 10,312,352 | -0.65(-3.29%) |
Jan 06, 2009 | 20.15 | 20.46 | 19.63 | 19.89 | 11,553,197 | -0.03(-0.14%) |
Jan 05, 2009 | 19.91 | 20.48 | 19.76 | 19.92 | 8,666,684 | -0.57(-2.77%) |
Jan 02, 2009 | 20.36 | 20.65 | 19.44 | 20.49 | 0 | +0.14(+0.67%) |
Jan 01, 2009 | 19.62 | 20.54 | 19.47 | 20.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.62 | 20.54 | 19.47 | 20.35 | 7,798,010 | +0.61(+3.09%) |
Dec 30, 2008 | 18.82 | 19.82 | 18.68 | 19.74 | 7,716,049 | +1.10(+5.90%) |
Dec 29, 2008 | 18.88 | 18.95 | 18.32 | 18.64 | 5,771,299 | -0.23(-1.22%) |
Dec 26, 2008 | 19.06 | 19.26 | 18.66 | 18.87 | 4,080,170 | -0.05(-0.27%) |
Dec 24, 2008 | 18.87 | 19.31 | 18.63 | 18.92 | 2,935,884 | +0.15(+0.80%) |
Dec 23, 2008 | 18.86 | 19.24 | 18.60 | 18.77 | 8,584,690 | +0.22(+1.16%) |
Dec 22, 2008 | 18.86 | 19.46 | 18.40 | 18.55 | 10,187,852 | -0.32(-1.71%) |
Dec 19, 2008 | 19.23 | 19.81 | 18.72 | 18.88 | 13,529,836 | -0.06(-0.30%) |
Dec 18, 2008 | 20.26 | 20.61 | 18.71 | 18.93 | 13,852,645 | -1.18(-5.86%) |
Dec 17, 2008 | 20.43 | 20.77 | 19.92 | 20.11 | 11,663,146 | -0.75(-3.58%) |
Dec 16, 2008 | 19.08 | 20.94 | 18.91 | 20.86 | 16,291,923 | +1.97(+10.42%) |
Dec 15, 2008 | 18.72 | 19.10 | 18.32 | 18.89 | 12,955,677 | +0.21(+1.11%) |
Dec 12, 2008 | 18.90 | 19.39 | 18.37 | 18.68 | 15,552,225 | -0.70(-3.63%) |
Dec 11, 2008 | 20.19 | 20.39 | 19.29 | 19.39 | 14,946,782 | -1.24(-5.99%) |
Dec 10, 2008 | 20.63 | 20.89 | 19.80 | 20.62 | 10,546,277 | +0.78(+3.91%) |
Dec 09, 2008 | 21.51 | 21.68 | 19.39 | 19.85 | 21,075,574 | -2.24(-10.15%) |
Dec 08, 2008 | 22.72 | 22.72 | 20.55 | 22.09 | 18,000,416 | +0.45(+2.09%) |
Dec 05, 2008 | 20.33 | 21.81 | 19.94 | 21.63 | 15,206,505 | +1.13(+5.54%) |
Dec 04, 2008 | 20.75 | 21.81 | 19.77 | 20.50 | 15,923,981 | -0.75(-3.55%) |
Dec 03, 2008 | 20.01 | 21.58 | 18.75 | 21.25 | 16,100,122 | +1.76(+9.03%) |
Dec 02, 2008 | 18.55 | 19.78 | 18.14 | 19.49 | 14,663,548 | +0.93(+4.99%) |