Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.23 | 19.33 | 19.08 | 19.11 | 6,161,459 | -0.40(-2.03%) |
Jan 28, 2010 | 19.84 | 19.87 | 19.41 | 19.51 | 4,667,106 | -0.29(-1.48%) |
Jan 27, 2010 | 19.89 | 19.93 | 19.72 | 19.80 | 3,853,708 | -0.19(-0.93%) |
Jan 26, 2010 | 19.90 | 20.09 | 19.86 | 19.99 | 3,072,141 | +0.17(+0.87%) |
Jan 25, 2010 | 19.88 | 19.91 | 19.77 | 19.82 | 2,577,901 | -0.15(-0.76%) |
Jan 22, 2010 | 20.15 | 20.25 | 19.92 | 19.97 | 2,477,698 | -0.38(-1.85%) |
Jan 21, 2010 | 20.71 | 20.74 | 20.25 | 20.35 | 3,377,766 | -0.26(-1.26%) |
Jan 20, 2010 | 20.63 | 20.68 | 20.48 | 20.61 | 10,134,416 | -0.03(-0.14%) |
Jan 19, 2010 | 20.40 | 20.70 | 20.39 | 20.63 | 3,452,736 | +0.59(+2.96%) |
Jan 15, 2010 | 20.15 | 20.04 | 20.04 | 20.04 | 4,815,227 | -0.52(-2.55%) |
Jan 14, 2010 | 20.52 | 20.62 | 20.48 | 20.57 | 8,966,108 | +0.13(+0.65%) |
Jan 13, 2010 | 20.39 | 20.48 | 20.23 | 20.43 | 4,791,867 | +0.00(+0.00%) |
Jan 12, 2010 | 20.32 | 20.48 | 20.26 | 20.43 | 3,014,558 | +0.04(+0.19%) |
Jan 11, 2010 | 20.32 | 20.47 | 20.25 | 20.39 | 4,680,909 | +0.26(+1.29%) |
Jan 08, 2010 | 20.12 | 20.16 | 19.97 | 20.14 | 6,025,798 | -0.19(-0.92%) |
Jan 07, 2010 | 20.28 | 20.36 | 20.10 | 20.32 | 3,597,486 | +0.07(+0.34%) |
Jan 06, 2010 | 20.36 | 20.43 | 20.23 | 20.25 | 3,776,336 | -0.24(-1.17%) |
Jan 05, 2010 | 20.57 | 20.62 | 20.39 | 20.49 | 3,306,268 | -0.56(-2.65%) |
Jan 04, 2010 | 21.11 | 21.13 | 21.01 | 21.05 | 2,136,125 | +0.35(+1.70%) |
Dec 31, 2009 | 20.83 | 20.70 | 20.70 | 20.70 | 1,437,832 | -0.12(-0.59%) |
Dec 30, 2009 | 20.70 | 20.82 | 20.67 | 20.82 | 1,793,479 | +0.02(+0.12%) |
Dec 29, 2009 | 20.92 | 20.97 | 20.67 | 20.80 | 1,497,811 | -0.01(-0.05%) |
Dec 28, 2009 | 20.68 | 20.81 | 20.68 | 20.81 | 1,434,186 | +0.09(+0.43%) |
Dec 24, 2009 | 20.60 | 20.75 | 20.59 | 20.72 | 563,559 | +0.10(+0.48%) |
Dec 23, 2009 | 20.80 | 20.81 | 20.53 | 20.62 | 2,035,210 | -0.11(-0.52%) |
Dec 22, 2009 | 20.79 | 20.86 | 20.69 | 20.73 | 1,658,326 | +0.24(+1.15%) |
Dec 21, 2009 | 20.53 | 20.61 | 20.43 | 20.49 | 5,757,568 | +0.01(+0.07%) |
Dec 18, 2009 | 20.60 | 20.61 | 20.37 | 20.48 | 3,461,303 | -0.07(-0.36%) |
Dec 17, 2009 | 20.78 | 20.78 | 20.45 | 20.55 | 2,783,903 | -0.60(-2.83%) |
Dec 16, 2009 | 21.11 | 21.18 | 20.96 | 21.15 | 1,843,578 | +0.16(+0.77%) |
Dec 15, 2009 | 20.87 | 21.01 | 20.85 | 20.99 | 2,324,442 | -0.03(-0.16%) |
Dec 14, 2009 | 21.14 | 21.15 | 21.00 | 21.02 | 2,838,352 | +0.33(+1.59%) |
Dec 11, 2009 | 20.78 | 20.82 | 20.64 | 20.69 | 1,716,241 | +0.09(+0.43%) |
Dec 10, 2009 | 20.60 | 20.67 | 20.54 | 20.61 | 1,944,265 | +0.23(+1.13%) |
Dec 09, 2009 | 20.54 | 20.55 | 20.23 | 20.38 | 3,421,838 | -0.23(-1.09%) |
Dec 08, 2009 | 20.76 | 20.78 | 20.57 | 20.60 | 1,966,925 | -0.29(-1.38%) |
Dec 07, 2009 | 20.84 | 21.01 | 20.82 | 20.89 | 1,701,410 | -0.05(-0.26%) |
Dec 04, 2009 | 21.27 | 21.30 | 20.91 | 20.94 | 3,875,782 | +0.15(+0.73%) |
Dec 03, 2009 | 20.87 | 20.92 | 20.76 | 20.79 | 3,167,233 | +0.03(+0.14%) |
Dec 02, 2009 | 20.93 | 20.97 | 20.76 | 20.76 | 3,777,530 | -0.01(-0.07%) |
Dec 01, 2009 | 20.76 | 20.82 | 20.68 | 20.78 | 4,602,863 | +0.46(+2.27%) |
Nov 30, 2009 | 20.29 | 20.43 | 20.17 | 20.32 | 4,444,605 | -0.39(-1.87%) |
Nov 27, 2009 | 20.36 | 20.77 | 20.35 | 20.70 | 1,653,996 | -0.30(-1.45%) |
Nov 25, 2009 | 21.03 | 21.06 | 20.89 | 21.01 | 3,485,111 | +0.29(+1.42%) |
Nov 24, 2009 | 20.71 | 20.81 | 20.62 | 20.71 | 4,645,567 | +0.07(+0.33%) |
Nov 23, 2009 | 20.81 | 20.92 | 20.56 | 20.64 | 4,802,779 | +0.30(+1.47%) |
Nov 20, 2009 | 20.06 | 20.36 | 20.06 | 20.35 | 2,376,462 | +0.03(+0.14%) |
Nov 19, 2009 | 20.35 | 20.35 | 20.11 | 20.32 | 2,640,718 | -0.14(-0.67%) |
Nov 18, 2009 | 20.54 | 20.56 | 20.38 | 20.45 | 3,218,022 | -0.04(-0.19%) |
Nov 17, 2009 | 20.42 | 20.52 | 20.39 | 20.49 | 3,197,741 | -0.03(-0.17%) |
Nov 16, 2009 | 20.43 | 20.60 | 20.38 | 20.53 | 4,188,271 | +0.23(+1.11%) |
Nov 13, 2009 | 20.38 | 20.44 | 20.23 | 20.30 | 4,504,713 | -0.01(-0.05%) |
Nov 12, 2009 | 20.46 | 20.48 | 20.27 | 20.31 | 4,855,812 | +0.11(+0.56%) |
Nov 11, 2009 | 20.29 | 20.36 | 20.14 | 20.20 | 4,519,387 | -0.06(-0.29%) |
Nov 10, 2009 | 20.23 | 20.28 | 20.17 | 20.26 | 2,563,935 | -0.01(-0.05%) |
Nov 09, 2009 | 20.15 | 20.30 | 20.07 | 20.27 | 2,214,949 | +0.42(+2.10%) |
Nov 06, 2009 | 19.52 | 19.85 | 19.51 | 19.85 | 2,918,811 | +0.03(+0.15%) |
Nov 05, 2009 | 19.77 | 19.89 | 19.71 | 19.82 | 2,186,856 | +0.08(+0.40%) |
Nov 04, 2009 | 19.60 | 19.88 | 19.59 | 19.74 | 2,891,365 | -0.07(-0.35%) |
Nov 03, 2009 | 19.57 | 19.81 | 19.53 | 19.81 | 4,807,827 | -0.13(-0.66%) |
Nov 02, 2009 | 19.82 | 20.03 | 19.79 | 19.94 | 4,822,479 | -0.22(-1.09%) |
Oct 30, 2009 | 20.39 | 20.46 | 20.00 | 20.16 | 4,203,556 | -0.12(-0.60%) |
Oct 29, 2009 | 20.01 | 20.39 | 19.95 | 20.29 | 3,589,918 | +0.39(+1.94%) |
Oct 28, 2009 | 19.94 | 20.14 | 19.89 | 19.90 | 3,116,686 | -0.12(-0.61%) |
Oct 27, 2009 | 20.20 | 20.28 | 19.99 | 20.02 | 3,098,626 | +0.27(+1.39%) |
Oct 26, 2009 | 19.73 | 19.96 | 19.59 | 19.75 | 6,088,539 | +0.03(+0.17%) |
Oct 23, 2009 | 19.72 | 19.74 | 19.64 | 19.71 | 3,945,083 | -0.64(-3.13%) |
Oct 22, 2009 | 20.30 | 20.39 | 20.19 | 20.35 | 2,362,906 | -0.02(-0.12%) |
Oct 21, 2009 | 20.48 | 20.66 | 20.36 | 20.38 | 2,944,596 | -0.00(-0.02%) |
Oct 20, 2009 | 20.35 | 20.41 | 20.31 | 20.38 | 1,952,204 | -0.15(-0.74%) |
Oct 19, 2009 | 20.36 | 20.62 | 20.32 | 20.53 | 2,082,690 | +0.35(+1.72%) |
Oct 16, 2009 | 20.15 | 20.26 | 20.09 | 20.18 | 2,794,313 | -0.04(-0.19%) |
Oct 15, 2009 | 20.19 | 20.30 | 20.14 | 20.22 | 4,742,286 | +0.47(+2.38%) |
Oct 14, 2009 | 19.80 | 19.81 | 19.63 | 19.75 | 3,003,087 | +0.31(+1.59%) |
Oct 13, 2009 | 19.50 | 19.55 | 19.25 | 19.44 | 4,363,585 | -0.04(-0.23%) |
Oct 12, 2009 | 19.58 | 19.60 | 19.44 | 19.49 | 2,046,334 | +0.05(+0.28%) |
Oct 09, 2009 | 19.42 | 19.46 | 19.33 | 19.43 | 2,907,107 | +0.04(+0.23%) |
Oct 08, 2009 | 19.45 | 19.51 | 19.35 | 19.39 | 3,089,457 | +0.13(+0.66%) |
Oct 07, 2009 | 19.26 | 19.31 | 19.17 | 19.26 | 2,020,486 | +0.03(+0.15%) |
Oct 06, 2009 | 19.19 | 19.34 | 19.16 | 19.23 | 2,543,970 | +0.20(+1.03%) |
Oct 05, 2009 | 18.89 | 19.11 | 18.84 | 19.04 | 2,008,976 | +0.07(+0.36%) |
Oct 02, 2009 | 18.78 | 19.05 | 18.76 | 18.97 | 1,772,507 | -0.01(-0.08%) |
Oct 01, 2009 | 19.33 | 19.36 | 18.98 | 18.98 | 2,941,379 | -0.37(-1.92%) |
Sep 30, 2009 | 19.48 | 19.50 | 19.22 | 19.36 | 3,357,262 | -0.06(-0.30%) |
Sep 29, 2009 | 19.57 | 19.59 | 19.23 | 19.41 | 4,312,565 | -0.11(-0.58%) |
Sep 28, 2009 | 19.27 | 19.54 | 19.25 | 19.53 | 2,960,001 | +0.30(+1.56%) |
Sep 25, 2009 | 19.20 | 19.34 | 19.13 | 19.23 | 2,814,550 | +0.16(+0.82%) |
Sep 24, 2009 | 19.22 | 19.34 | 18.96 | 19.07 | 3,127,450 | -0.34(-1.74%) |
Sep 23, 2009 | 19.67 | 19.71 | 19.40 | 19.41 | 2,844,407 | +0.01(+0.05%) |
Sep 22, 2009 | 19.47 | 19.49 | 19.36 | 19.40 | 4,597,651 | +0.14(+0.74%) |
Sep 21, 2009 | 19.11 | 19.30 | 19.11 | 19.26 | 1,806,765 | +0.10(+0.54%) |
Sep 18, 2009 | 19.25 | 19.28 | 19.09 | 19.16 | 3,792,947 | +0.12(+0.62%) |
Sep 17, 2009 | 19.12 | 19.20 | 18.93 | 19.04 | 1,920,928 | +0.06(+0.31%) |
Sep 16, 2009 | 19.01 | 19.10 | 18.92 | 18.98 | 2,332,927 | -0.01(-0.05%) |
Sep 15, 2009 | 19.07 | 19.08 | 18.86 | 18.99 | 2,125,150 | -0.33(-1.72%) |
Sep 14, 2009 | 19.28 | 19.40 | 19.24 | 19.32 | 1,259,338 | +0.02(+0.13%) |
Sep 11, 2009 | 19.42 | 19.45 | 19.26 | 19.30 | 1,179,340 | -0.05(-0.28%) |
Sep 10, 2009 | 19.19 | 19.37 | 19.05 | 19.35 | 1,013,775 | +0.14(+0.71%) |
Sep 09, 2009 | 19.10 | 19.35 | 19.05 | 19.21 | 2,461,173 | +0.10(+0.51%) |
Sep 08, 2009 | 19.13 | 19.19 | 18.98 | 19.12 | 1,316,226 | -0.01(-0.05%) |
Sep 04, 2009 | 18.97 | 19.15 | 18.93 | 19.13 | 1,637,287 | +0.22(+1.14%) |
Sep 03, 2009 | 19.05 | 19.07 | 18.81 | 18.91 | 1,672,867 | -0.23(-1.18%) |
Sep 02, 2009 | 18.91 | 19.22 | 18.91 | 19.14 | 3,279,216 | +0.16(+0.85%) |
Sep 01, 2009 | 19.17 | 19.39 | 18.93 | 18.97 | 2,660,869 | -0.18(-0.95%) |
Aug 31, 2009 | 19.04 | 19.20 | 18.93 | 19.16 | 1,992,009 | -0.02(-0.10%) |
Aug 28, 2009 | 19.51 | 19.52 | 19.10 | 19.17 | 1,301,950 | -0.22(-1.11%) |
Aug 27, 2009 | 19.22 | 19.45 | 19.19 | 19.39 | 2,763,368 | +0.22(+1.15%) |
Aug 26, 2009 | 19.17 | 19.20 | 19.02 | 19.17 | 1,851,259 | -0.01(-0.05%) |
Aug 25, 2009 | 19.24 | 19.37 | 19.17 | 19.18 | 1,834,895 | -0.14(-0.73%) |
Aug 24, 2009 | 19.37 | 19.49 | 19.23 | 19.32 | 3,061,118 | -0.29(-1.47%) |
Aug 21, 2009 | 19.63 | 19.84 | 19.56 | 19.61 | 2,906,309 | +0.32(+1.68%) |
Aug 20, 2009 | 19.15 | 19.57 | 19.10 | 19.29 | 1,507,006 | +0.18(+0.92%) |
Aug 19, 2009 | 18.94 | 19.37 | 18.93 | 19.11 | 1,876,236 | +0.08(+0.44%) |
Aug 18, 2009 | 18.73 | 19.05 | 18.72 | 19.03 | 2,191,634 | +0.51(+2.78%) |
Aug 17, 2009 | 18.53 | 18.77 | 18.48 | 18.51 | 2,699,913 | -0.35(-1.84%) |
Aug 14, 2009 | 19.05 | 19.06 | 18.69 | 18.86 | 1,700,132 | -0.18(-0.93%) |
Aug 13, 2009 | 19.07 | 19.12 | 18.93 | 19.04 | 2,036,863 | -0.18(-0.92%) |
Aug 12, 2009 | 19.00 | 19.31 | 19.00 | 19.21 | 3,745,593 | +0.31(+1.63%) |
Aug 11, 2009 | 18.96 | 18.98 | 18.85 | 18.91 | 2,392,573 | -0.15(-0.80%) |
Aug 10, 2009 | 19.12 | 19.15 | 18.95 | 19.06 | 1,824,462 | +0.03(+0.18%) |
Aug 07, 2009 | 18.96 | 19.15 | 18.94 | 19.02 | 1,995,041 | +0.32(+1.73%) |
Aug 06, 2009 | 18.86 | 18.88 | 18.52 | 18.70 | 2,591,186 | -0.40(-2.08%) |
Aug 05, 2009 | 19.17 | 19.19 | 18.96 | 19.10 | 2,029,468 | +0.06(+0.34%) |
Aug 04, 2009 | 18.99 | 19.11 | 18.92 | 19.03 | 2,052,936 | -0.09(-0.46%) |
Aug 03, 2009 | 19.03 | 19.18 | 18.96 | 19.12 | 2,526,561 | +0.36(+1.93%) |
Jul 31, 2009 | 18.81 | 18.90 | 18.62 | 18.76 | 2,202,822 | -0.09(-0.47%) |
Jul 30, 2009 | 18.94 | 19.11 | 18.83 | 18.85 | 2,137,401 | +0.04(+0.21%) |
Jul 29, 2009 | 18.85 | 18.91 | 18.68 | 18.81 | 3,402,038 | -0.15(-0.78%) |
Jul 28, 2009 | 18.90 | 19.05 | 18.80 | 18.95 | 2,256,467 | +0.06(+0.34%) |
Jul 27, 2009 | 18.84 | 18.95 | 18.69 | 18.89 | 3,201,336 | +0.14(+0.73%) |
Jul 24, 2009 | 18.70 | 18.77 | 18.62 | 18.75 | 1,846,801 | -0.08(-0.42%) |
Jul 23, 2009 | 18.60 | 19.01 | 18.57 | 18.83 | 5,426,620 | +0.28(+1.50%) |
Jul 22, 2009 | 18.70 | 18.75 | 18.52 | 18.55 | 2,660,146 | -0.13(-0.71%) |
Jul 21, 2009 | 18.65 | 18.74 | 18.55 | 18.68 | 2,722,801 | +0.16(+0.87%) |
Jul 20, 2009 | 18.42 | 18.54 | 18.32 | 18.52 | 3,051,617 | +0.71(+3.99%) |
Jul 17, 2009 | 17.79 | 17.85 | 17.72 | 17.81 | 2,036,724 | -0.25(-1.38%) |
Jul 16, 2009 | 17.97 | 18.11 | 17.92 | 18.06 | 1,980,591 | +0.17(+0.96%) |
Jul 15, 2009 | 17.97 | 17.99 | 17.82 | 17.89 | 2,998,137 | +0.04(+0.25%) |
Jul 14, 2009 | 17.75 | 18.05 | 17.62 | 17.85 | 4,312,679 | +0.16(+0.91%) |
Jul 13, 2009 | 17.44 | 17.71 | 17.37 | 17.69 | 2,850,557 | +0.45(+2.62%) |
Jul 10, 2009 | 17.14 | 17.36 | 17.14 | 17.23 | 2,438,721 | -0.31(-1.76%) |
Jul 09, 2009 | 17.48 | 17.64 | 17.36 | 17.54 | 3,867,917 | +0.47(+2.75%) |
Jul 08, 2009 | 17.11 | 17.13 | 16.98 | 17.07 | 2,774,432 | +0.24(+1.43%) |
Jul 07, 2009 | 17.01 | 17.04 | 16.82 | 16.83 | 2,053,709 | -0.38(-2.22%) |
Jul 06, 2009 | 16.93 | 17.23 | 16.92 | 17.22 | 2,212,987 | +0.14(+0.83%) |
Jul 02, 2009 | 17.16 | 17.16 | 16.96 | 17.07 | 3,126,498 | -0.58(-3.30%) |
Jul 01, 2009 | 17.44 | 17.74 | 17.44 | 17.66 | 3,275,452 | +0.34(+1.98%) |
Jun 30, 2009 | 17.46 | 17.49 | 17.16 | 17.31 | 3,007,694 | -0.06(-0.37%) |
Jun 29, 2009 | 17.23 | 17.40 | 17.13 | 17.38 | 2,843,796 | -0.16(-0.92%) |
Jun 26, 2009 | 17.46 | 17.58 | 17.29 | 17.54 | 3,875,243 | +0.14(+0.79%) |
Jun 25, 2009 | 17.22 | 17.46 | 17.19 | 17.40 | 5,579,017 | -0.30(-1.69%) |
Jun 24, 2009 | 17.87 | 17.98 | 17.60 | 17.70 | 2,865,617 | -0.13(-0.74%) |
Jun 23, 2009 | 17.85 | 17.87 | 17.72 | 17.83 | 3,415,912 | +0.35(+1.99%) |
Jun 22, 2009 | 17.75 | 17.76 | 17.43 | 17.48 | 2,893,598 | -0.40(-2.25%) |
Jun 19, 2009 | 17.98 | 18.05 | 17.81 | 17.89 | 3,343,606 | +0.07(+0.39%) |
Jun 18, 2009 | 17.72 | 17.98 | 17.68 | 17.82 | 3,387,707 | -0.04(-0.25%) |
Jun 17, 2009 | 17.73 | 17.94 | 17.71 | 17.86 | 4,420,047 | +0.20(+1.11%) |
Jun 16, 2009 | 17.85 | 17.91 | 17.64 | 17.67 | 3,826,445 | +0.20(+1.12%) |
Jun 15, 2009 | 17.73 | 17.73 | 17.38 | 17.47 | 3,720,823 | -0.44(-2.46%) |
Jun 12, 2009 | 17.76 | 18.08 | 17.70 | 17.91 | 7,228,604 | +0.75(+4.40%) |
Jun 11, 2009 | 17.02 | 17.30 | 16.49 | 17.16 | 4,729,065 | +0.67(+4.07%) |
Jun 10, 2009 | 16.73 | 16.75 | 16.33 | 16.49 | 2,773,027 | -0.03(-0.21%) |
Jun 09, 2009 | 16.59 | 16.59 | 16.38 | 16.52 | 3,278,171 | +0.20(+1.23%) |
Jun 08, 2009 | 16.14 | 16.36 | 16.10 | 16.32 | 3,556,162 | +0.14(+0.85%) |
Jun 05, 2009 | 16.46 | 16.46 | 16.12 | 16.18 | 3,776,291 | -0.16(-0.99%) |
Jun 04, 2009 | 16.36 | 16.47 | 16.23 | 16.34 | 2,699,762 | +0.04(+0.24%) |
Jun 03, 2009 | 16.42 | 16.45 | 16.23 | 16.30 | 4,829,670 | -0.33(-2.00%) |
Jun 02, 2009 | 16.48 | 16.73 | 16.46 | 16.64 | 3,383,892 | -0.12(-0.73%) |
Jun 01, 2009 | 16.74 | 16.91 | 16.68 | 16.76 | 2,909,923 | +0.24(+1.48%) |
May 29, 2009 | 16.58 | 16.61 | 16.38 | 16.51 | 3,524,603 | +0.10(+0.63%) |
May 28, 2009 | 16.56 | 16.58 | 16.29 | 16.41 | 3,981,386 | -0.10(-0.62%) |
May 27, 2009 | 16.57 | 16.71 | 16.45 | 16.51 | 5,021,324 | -0.03(-0.18%) |
May 26, 2009 | 16.27 | 16.63 | 16.27 | 16.54 | 6,410,430 | +0.31(+1.93%) |
May 22, 2009 | 16.34 | 16.40 | 16.21 | 16.23 | 4,918,888 | -0.09(-0.54%) |
May 21, 2009 | 16.25 | 16.43 | 16.17 | 16.32 | 6,987,294 | +0.21(+1.28%) |
May 20, 2009 | 16.25 | 16.28 | 16.08 | 16.11 | 6,077,049 | +0.17(+1.04%) |
May 19, 2009 | 16.03 | 16.04 | 15.91 | 15.95 | 7,395,780 | +0.07(+0.46%) |
May 18, 2009 | 15.79 | 15.90 | 15.64 | 15.87 | 5,237,558 | +0.30(+1.95%) |
May 15, 2009 | 15.79 | 15.82 | 15.48 | 15.57 | 5,577,596 | -0.19(-1.21%) |
May 14, 2009 | 15.77 | 15.87 | 15.68 | 15.76 | 8,147,309 | +0.23(+1.45%) |
May 13, 2009 | 15.93 | 15.95 | 15.50 | 15.53 | 5,823,175 | -0.14(-0.91%) |
May 12, 2009 | 15.64 | 15.78 | 15.51 | 15.68 | 7,295,797 | +0.52(+3.43%) |
May 11, 2009 | 15.16 | 15.27 | 15.07 | 15.16 | 3,864,933 | +0.01(+0.10%) |
May 08, 2009 | 15.16 | 15.18 | 15.06 | 15.14 | 5,852,919 | +0.08(+0.52%) |
May 07, 2009 | 15.09 | 15.18 | 14.97 | 15.06 | 4,606,919 | -0.15(-0.97%) |
May 06, 2009 | 15.36 | 15.38 | 15.04 | 15.21 | 5,295,029 | +0.24(+1.60%) |
May 05, 2009 | 15.05 | 15.13 | 14.88 | 14.97 | 3,688,565 | -0.19(-1.26%) |
May 04, 2009 | 15.10 | 15.20 | 14.89 | 15.16 | 4,702,317 | +0.17(+1.11%) |
May 01, 2009 | 15.09 | 15.09 | 14.92 | 15.00 | 3,899,823 | -0.07(-0.49%) |
Apr 30, 2009 | 15.32 | 15.35 | 15.00 | 15.07 | 6,462,232 | -0.04(-0.29%) |
Apr 29, 2009 | 15.02 | 15.16 | 14.92 | 15.11 | 7,361,706 | +0.13(+0.88%) |
Apr 28, 2009 | 15.32 | 15.43 | 14.96 | 14.98 | 11,372,168 | -0.48(-3.11%) |
Apr 27, 2009 | 15.13 | 15.64 | 15.05 | 15.46 | 24,414,326 | +1.09(+7.57%) |
Apr 24, 2009 | 14.42 | 14.51 | 14.26 | 14.37 | 4,760,502 | +0.11(+0.79%) |
Apr 23, 2009 | 14.16 | 14.30 | 14.05 | 14.26 | 6,353,037 | -0.09(-0.61%) |
Apr 22, 2009 | 14.57 | 14.64 | 14.33 | 14.35 | 7,148,172 | -0.77(-5.12%) |
Apr 21, 2009 | 14.67 | 15.17 | 14.67 | 15.12 | 4,493,119 | +0.40(+2.73%) |
Apr 20, 2009 | 14.84 | 14.95 | 14.67 | 14.72 | 6,295,532 | -0.26(-1.77%) |
Apr 17, 2009 | 15.11 | 15.14 | 14.93 | 14.99 | 4,452,088 | -0.11(-0.75%) |
Apr 16, 2009 | 15.03 | 15.14 | 14.94 | 15.10 | 4,829,709 | -0.00(-0.03%) |
Apr 15, 2009 | 14.98 | 15.12 | 14.91 | 15.10 | 5,099,672 | +0.36(+2.46%) |
Apr 14, 2009 | 14.72 | 14.76 | 14.66 | 14.74 | 7,222,899 | +0.08(+0.53%) |
Apr 13, 2009 | 14.52 | 14.81 | 14.52 | 14.66 | 4,747,420 | +0.14(+0.98%) |
Apr 09, 2009 | 14.55 | 14.56 | 14.41 | 14.52 | 4,342,932 | -0.21(-1.40%) |
Apr 08, 2009 | 14.78 | 14.84 | 14.58 | 14.73 | 3,131,416 | -0.09(-0.63%) |
Apr 07, 2009 | 15.01 | 15.01 | 14.75 | 14.82 | 5,356,924 | -0.05(-0.36%) |
Apr 06, 2009 | 14.96 | 15.18 | 14.79 | 14.87 | 4,549,060 | -0.37(-2.41%) |
Apr 03, 2009 | 15.40 | 15.44 | 15.10 | 15.24 | 2,550,553 | -0.16(-1.02%) |
Apr 02, 2009 | 15.22 | 15.57 | 15.21 | 15.40 | 4,040,361 | +0.17(+1.13%) |
Apr 01, 2009 | 14.91 | 15.28 | 14.85 | 15.23 | 4,882,532 | +0.00(+0.03%) |
Mar 31, 2009 | 15.12 | 15.39 | 14.98 | 15.22 | 4,058,193 | +0.49(+3.33%) |
Mar 30, 2009 | 14.49 | 14.73 | 14.39 | 14.73 | 4,613,789 | -0.24(-1.57%) |
Mar 26, 2009 | 14.91 | 15.07 | 14.78 | 14.97 | 4,261,006 | +0.23(+1.53%) |
Mar 25, 2009 | 14.53 | 14.80 | 14.47 | 14.74 | 5,927,385 | +0.38(+2.66%) |
Mar 24, 2009 | 14.69 | 14.72 | 14.36 | 14.36 | 4,164,675 | -0.23(-1.58%) |
Mar 23, 2009 | 14.41 | 14.60 | 14.37 | 14.59 | 4,951,970 | +0.31(+2.16%) |
Mar 20, 2009 | 14.42 | 14.57 | 14.20 | 14.28 | 4,085,766 | +0.07(+0.52%) |
Mar 19, 2009 | 14.40 | 14.41 | 14.11 | 14.21 | 4,672,476 | -0.17(-1.16%) |
Mar 18, 2009 | 14.01 | 14.55 | 13.96 | 14.37 | 5,956,735 | +0.03(+0.24%) |
Mar 17, 2009 | 14.18 | 14.36 | 14.07 | 14.34 | 5,527,694 | -0.09(-0.61%) |
Mar 16, 2009 | 14.71 | 14.89 | 14.38 | 14.43 | 5,264,165 | +0.16(+1.13%) |
Mar 13, 2009 | 14.29 | 14.36 | 14.07 | 14.27 | 0 | +0.03(+0.21%) |
Mar 12, 2009 | 13.88 | 14.26 | 13.72 | 14.24 | 4,829,536 | +0.58(+4.23%) |
Mar 11, 2009 | 13.76 | 13.85 | 13.50 | 13.66 | 3,782,414 | -0.09(-0.64%) |
Mar 10, 2009 | 13.41 | 13.80 | 13.37 | 13.75 | 5,110,878 | +0.39(+2.90%) |
Mar 09, 2009 | 13.49 | 13.70 | 13.30 | 13.36 | 8,017,055 | -0.72(-5.11%) |
Mar 06, 2009 | 14.39 | 14.50 | 13.88 | 14.08 | 0 | +0.22(+1.55%) |
Mar 05, 2009 | 14.20 | 14.25 | 13.86 | 13.86 | 5,534,967 | -0.30(-2.11%) |
Mar 04, 2009 | 14.07 | 14.33 | 13.91 | 14.16 | 4,914,836 | +0.15(+1.05%) |
Mar 02, 2009 | 14.38 | 14.44 | 14.01 | 14.02 | 4,430,094 | -0.74(-5.04%) |
Feb 27, 2009 | 14.70 | 14.99 | 14.59 | 14.76 | 0 | -0.02(-0.17%) |
Feb 26, 2009 | 15.31 | 15.34 | 14.78 | 14.79 | 4,660,645 | -0.40(-2.65%) |
Feb 25, 2009 | 15.34 | 15.43 | 15.18 | 15.19 | 4,928,632 | -0.58(-3.70%) |
Feb 24, 2009 | 15.79 | 15.83 | 15.50 | 15.77 | 4,855,083 | +0.14(+0.88%) |
Feb 23, 2009 | 16.18 | 16.22 | 15.60 | 15.63 | 5,407,275 | -0.31(-1.97%) |
Feb 20, 2009 | 15.95 | 16.14 | 15.87 | 15.95 | 0 | -0.38(-2.31%) |
Feb 19, 2009 | 16.55 | 16.66 | 16.26 | 16.32 | 11,576,667 | -0.18(-1.07%) |
Feb 18, 2009 | 16.66 | 16.66 | 16.46 | 16.50 | 2,802,592 | +0.13(+0.78%) |
Feb 17, 2009 | 16.57 | 16.61 | 16.27 | 16.37 | 4,654,877 | -0.76(-4.46%) |
Feb 13, 2009 | 17.29 | 17.41 | 17.07 | 17.14 | 0 | -0.17(-0.99%) |
Feb 12, 2009 | 17.02 | 17.33 | 16.91 | 17.31 | 3,654,342 | -0.08(-0.48%) |
Feb 11, 2009 | 17.10 | 17.42 | 17.10 | 17.39 | 3,879,976 | -0.43(-2.42%) |
Feb 10, 2009 | 18.17 | 18.28 | 17.71 | 17.82 | 3,335,550 | -0.30(-1.65%) |
Feb 09, 2009 | 18.17 | 18.18 | 17.96 | 18.12 | 2,561,521 | -0.06(-0.35%) |
Feb 06, 2009 | 17.77 | 18.30 | 17.77 | 18.19 | 4,626,822 | -0.12(-0.64%) |
Feb 05, 2009 | 18.19 | 18.44 | 17.94 | 18.30 | 6,783,571 | +0.36(+2.02%) |
Feb 04, 2009 | 18.09 | 18.14 | 17.85 | 17.94 | 4,966,209 | +0.13(+0.74%) |
Feb 03, 2009 | 17.47 | 17.84 | 17.28 | 17.81 | 2,756,865 | +0.61(+3.53%) |