Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.29 | 18.30 | 18.13 | 18.26 | 29,576,850 | +0.01(+0.04%) |
Nov 27, 2009 | 18.19 | 18.37 | 18.01 | 18.25 | 24,550,434 | -0.30(-1.60%) |
Nov 25, 2009 | 18.63 | 18.63 | 18.51 | 18.55 | 20,960,192 | -0.03(-0.14%) |
Nov 24, 2009 | 18.65 | 18.65 | 18.47 | 18.58 | 24,427,604 | -0.02(-0.09%) |
Nov 23, 2009 | 18.42 | 18.63 | 18.42 | 18.59 | 29,040,518 | +0.24(+1.32%) |
Nov 20, 2009 | 18.10 | 18.42 | 18.10 | 18.35 | 32,417,806 | +0.19(+1.05%) |
Nov 19, 2009 | 17.95 | 18.19 | 17.89 | 18.16 | 28,432,926 | +0.10(+0.53%) |
Nov 18, 2009 | 18.17 | 18.20 | 17.97 | 18.06 | 23,888,974 | -0.09(-0.51%) |
Nov 17, 2009 | 18.08 | 18.17 | 18.02 | 18.16 | 17,766,614 | +0.04(+0.23%) |
Nov 16, 2009 | 18.09 | 18.23 | 18.02 | 18.11 | 25,433,598 | +0.09(+0.50%) |
Nov 13, 2009 | 17.89 | 18.10 | 17.85 | 18.02 | 36,582,460 | +0.17(+0.93%) |
Nov 12, 2009 | 17.91 | 18.00 | 17.83 | 17.86 | 23,717,102 | -0.06(-0.34%) |
Nov 11, 2009 | 17.90 | 17.96 | 17.79 | 17.92 | 22,403,868 | +0.10(+0.57%) |
Nov 10, 2009 | 17.67 | 17.94 | 17.64 | 17.82 | 25,271,458 | +0.11(+0.60%) |
Nov 09, 2009 | 17.43 | 17.72 | 17.29 | 17.71 | 30,118,228 | +0.32(+1.82%) |
Nov 06, 2009 | 17.23 | 17.40 | 17.18 | 17.40 | 16,727,314 | +0.04(+0.24%) |
Nov 05, 2009 | 17.08 | 17.39 | 17.06 | 17.35 | 25,539,782 | +0.28(+1.63%) |
Nov 04, 2009 | 17.05 | 17.24 | 16.93 | 17.08 | 22,105,480 | +0.12(+0.70%) |
Nov 03, 2009 | 17.13 | 17.14 | 16.85 | 16.96 | 25,551,450 | -0.19(-1.12%) |
Nov 02, 2009 | 17.08 | 17.21 | 16.97 | 17.15 | 29,136,484 | +0.13(+0.77%) |
Oct 30, 2009 | 17.26 | 17.33 | 16.96 | 17.02 | 34,161,876 | -0.25(-1.44%) |
Oct 29, 2009 | 17.09 | 17.28 | 16.97 | 17.27 | 23,294,308 | +0.19(+1.08%) |
Oct 28, 2009 | 17.00 | 17.24 | 16.99 | 17.08 | 25,085,700 | +0.02(+0.09%) |
Oct 27, 2009 | 17.00 | 17.21 | 16.95 | 17.07 | 23,077,766 | +0.07(+0.43%) |
Oct 26, 2009 | 16.95 | 17.34 | 16.83 | 16.99 | 33,778,436 | -0.00(-0.02%) |
Oct 23, 2009 | 17.04 | 17.06 | 16.96 | 17.00 | 34,001,648 | -0.29(-1.68%) |
Oct 22, 2009 | 17.11 | 17.33 | 17.05 | 17.29 | 25,624,120 | +0.03(+0.15%) |
Oct 21, 2009 | 17.18 | 17.46 | 17.14 | 17.26 | 25,859,344 | +0.00(+0.00%) |
Oct 20, 2009 | 17.13 | 17.29 | 17.11 | 17.26 | 42,066,752 | -0.23(-1.31%) |
Oct 19, 2009 | 17.60 | 17.72 | 17.45 | 17.49 | 32,354,698 | -0.07(-0.40%) |
Oct 16, 2009 | 17.53 | 17.62 | 17.46 | 17.56 | 34,597,824 | +0.03(+0.16%) |
Oct 15, 2009 | 17.47 | 17.63 | 17.35 | 17.53 | 37,966,924 | +0.03(+0.15%) |
Oct 14, 2009 | 17.53 | 17.57 | 17.43 | 17.51 | 25,185,504 | +0.01(+0.07%) |
Oct 13, 2009 | 17.49 | 17.55 | 17.41 | 17.49 | 18,699,512 | +0.00(+0.02%) |
Oct 12, 2009 | 17.63 | 17.64 | 17.41 | 17.49 | 25,080,346 | +0.04(+0.26%) |
Oct 09, 2009 | 17.45 | 17.53 | 17.32 | 17.45 | 18,525,080 | +0.02(+0.11%) |
Oct 08, 2009 | 17.56 | 17.56 | 17.34 | 17.43 | 28,238,572 | +0.09(+0.50%) |
Oct 07, 2009 | 17.51 | 17.65 | 17.34 | 17.34 | 32,516,046 | +0.00(+0.00%) |
Oct 06, 2009 | 17.18 | 17.45 | 17.13 | 17.34 | 29,929,152 | +0.17(+0.97%) |
Oct 05, 2009 | 17.18 | 17.24 | 17.02 | 17.18 | 24,361,220 | -0.02(-0.13%) |
Oct 02, 2009 | 16.94 | 17.27 | 16.89 | 17.20 | 39,419,652 | +0.24(+1.41%) |
Oct 01, 2009 | 17.05 | 17.14 | 16.93 | 16.96 | 43,360,396 | -0.19(-1.08%) |
Sep 30, 2009 | 17.02 | 17.22 | 16.79 | 17.14 | 44,284,900 | +0.12(+0.73%) |
Sep 29, 2009 | 17.05 | 17.09 | 16.98 | 17.02 | 27,127,884 | +0.04(+0.26%) |
Sep 28, 2009 | 16.93 | 17.12 | 16.89 | 16.97 | 23,795,498 | +0.06(+0.38%) |
Sep 25, 2009 | 16.71 | 17.01 | 16.69 | 16.91 | 34,044,692 | +0.20(+1.20%) |
Sep 24, 2009 | 16.79 | 16.96 | 16.67 | 16.71 | 38,031,316 | -0.08(-0.46%) |
Sep 23, 2009 | 16.90 | 16.97 | 16.66 | 16.79 | 32,631,944 | -0.09(-0.51%) |
Sep 22, 2009 | 17.02 | 17.02 | 16.83 | 16.87 | 30,423,724 | -0.05(-0.28%) |
Sep 21, 2009 | 17.07 | 17.16 | 16.85 | 16.92 | 38,702,668 | -0.24(-1.41%) |
Sep 18, 2009 | 17.14 | 17.28 | 17.02 | 17.16 | 194,478,288 | +0.11(+0.64%) |
Sep 17, 2009 | 16.76 | 17.06 | 16.73 | 17.05 | 42,848,200 | +0.44(+2.65%) |
Sep 16, 2009 | 16.74 | 16.86 | 16.57 | 16.61 | 40,884,380 | -0.13(-0.78%) |
Sep 15, 2009 | 16.63 | 16.79 | 16.49 | 16.74 | 43,422,792 | +0.09(+0.56%) |
Sep 14, 2009 | 16.31 | 16.75 | 16.25 | 16.65 | 51,937,688 | +0.21(+1.26%) |
Sep 11, 2009 | 16.00 | 16.52 | 15.96 | 16.44 | 53,454,392 | +0.30(+1.84%) |
Sep 10, 2009 | 16.13 | 16.22 | 16.01 | 16.15 | 33,743,252 | -0.02(-0.10%) |
Sep 09, 2009 | 16.09 | 16.22 | 16.04 | 16.16 | 24,765,676 | +0.07(+0.44%) |
Sep 08, 2009 | 15.94 | 16.21 | 15.87 | 16.09 | 48,995,632 | +0.15(+0.92%) |
Sep 04, 2009 | 15.74 | 15.99 | 15.66 | 15.95 | 23,678,332 | +0.12(+0.75%) |
Sep 03, 2009 | 15.84 | 15.91 | 15.72 | 15.83 | 35,363,892 | -0.07(-0.44%) |
Sep 02, 2009 | 15.50 | 16.06 | 15.50 | 15.90 | 63,937,628 | +0.41(+2.62%) |
Sep 01, 2009 | 15.55 | 15.72 | 15.45 | 15.49 | 38,453,808 | -0.08(-0.49%) |
Aug 31, 2009 | 15.59 | 15.76 | 15.48 | 15.57 | 33,393,154 | -0.09(-0.59%) |
Aug 28, 2009 | 15.84 | 15.85 | 15.62 | 15.66 | 21,481,754 | -0.12(-0.77%) |
Aug 27, 2009 | 15.70 | 15.85 | 15.57 | 15.78 | 21,746,014 | +0.08(+0.53%) |
Aug 26, 2009 | 15.59 | 15.75 | 15.55 | 15.70 | 21,286,280 | +0.14(+0.90%) |
Aug 25, 2009 | 15.68 | 15.69 | 15.54 | 15.56 | 33,559,668 | -0.10(-0.65%) |
Aug 24, 2009 | 15.90 | 15.90 | 15.58 | 15.66 | 34,052,280 | -0.27(-1.70%) |
Aug 21, 2009 | 15.83 | 15.96 | 15.72 | 15.93 | 27,643,914 | +0.16(+0.99%) |
Aug 20, 2009 | 15.77 | 15.83 | 15.68 | 15.78 | 18,595,342 | +0.02(+0.12%) |
Aug 19, 2009 | 15.43 | 15.80 | 15.43 | 15.76 | 26,686,754 | +0.24(+1.54%) |
Aug 18, 2009 | 15.56 | 15.63 | 15.48 | 15.52 | 24,301,102 | +0.12(+0.76%) |
Aug 17, 2009 | 15.46 | 15.58 | 15.36 | 15.40 | 25,390,184 | -0.07(-0.47%) |
Aug 14, 2009 | 15.34 | 15.47 | 15.32 | 15.47 | 23,189,236 | +0.11(+0.73%) |
Aug 13, 2009 | 15.46 | 15.53 | 15.14 | 15.36 | 41,598,324 | -0.11(-0.70%) |
Aug 12, 2009 | 15.63 | 15.67 | 15.46 | 15.47 | 38,989,628 | -0.19(-1.18%) |
Aug 11, 2009 | 15.78 | 15.80 | 15.63 | 15.66 | 19,591,030 | -0.13(-0.81%) |
Aug 10, 2009 | 15.73 | 15.80 | 15.64 | 15.78 | 21,142,022 | +0.03(+0.20%) |
Aug 07, 2009 | 15.85 | 15.88 | 15.70 | 15.75 | 20,839,058 | -0.02(-0.10%) |
Aug 06, 2009 | 15.77 | 15.82 | 15.71 | 15.77 | 21,631,362 | +0.07(+0.45%) |
Aug 05, 2009 | 15.81 | 15.83 | 15.64 | 15.70 | 23,508,236 | -0.07(-0.43%) |
Aug 04, 2009 | 15.82 | 16.01 | 15.75 | 15.76 | 27,533,446 | -0.05(-0.31%) |
Aug 03, 2009 | 15.97 | 15.99 | 15.74 | 15.81 | 28,873,806 | -0.10(-0.62%) |
Jul 31, 2009 | 15.85 | 16.03 | 15.80 | 15.91 | 26,346,326 | +0.05(+0.34%) |
Jul 30, 2009 | 15.90 | 16.12 | 15.82 | 15.86 | 30,441,112 | +0.12(+0.79%) |
Jul 29, 2009 | 15.78 | 15.94 | 15.67 | 15.73 | 28,386,806 | -0.04(-0.22%) |
Jul 28, 2009 | 15.78 | 15.88 | 15.64 | 15.77 | 25,183,314 | +0.02(+0.12%) |
Jul 27, 2009 | 15.77 | 15.82 | 15.69 | 15.75 | 25,462,000 | -0.01(-0.06%) |
Jul 24, 2009 | 15.77 | 15.85 | 15.59 | 15.76 | 25,957,554 | +0.06(+0.37%) |
Jul 23, 2009 | 15.68 | 15.97 | 15.60 | 15.70 | 41,893,912 | +0.02(+0.10%) |
Jul 22, 2009 | 16.06 | 16.07 | 15.60 | 15.68 | 44,414,684 | -0.39(-2.42%) |
Jul 21, 2009 | 16.23 | 16.23 | 15.90 | 16.07 | 45,009,760 | -0.22(-1.33%) |
Jul 20, 2009 | 16.16 | 16.29 | 15.98 | 16.29 | 29,921,432 | +0.23(+1.41%) |
Jul 17, 2009 | 16.06 | 16.14 | 15.97 | 16.06 | 31,024,018 | -0.15(-0.93%) |
Jul 16, 2009 | 16.07 | 16.24 | 16.01 | 16.21 | 24,773,234 | +0.08(+0.51%) |
Jul 15, 2009 | 15.79 | 16.15 | 15.77 | 16.13 | 31,522,472 | +0.40(+2.52%) |
Jul 14, 2009 | 15.65 | 15.75 | 15.56 | 15.74 | 24,070,650 | +0.08(+0.49%) |
Jul 13, 2009 | 15.49 | 15.70 | 15.47 | 15.66 | 32,276,430 | +0.24(+1.53%) |
Jul 10, 2009 | 15.48 | 15.60 | 15.33 | 15.42 | 24,464,044 | -0.13(-0.82%) |
Jul 09, 2009 | 15.55 | 15.60 | 15.49 | 15.55 | 27,293,676 | +0.06(+0.41%) |
Jul 08, 2009 | 15.50 | 15.60 | 15.38 | 15.49 | 33,392,452 | -0.04(-0.27%) |
Jul 07, 2009 | 15.56 | 15.70 | 15.50 | 15.53 | 26,795,466 | -0.12(-0.74%) |
Jul 06, 2009 | 15.54 | 15.66 | 15.45 | 15.64 | 26,110,896 | +0.04(+0.25%) |
Jul 02, 2009 | 15.57 | 15.78 | 15.57 | 15.60 | 34,771,344 | -0.10(-0.61%) |
Jul 01, 2009 | 15.48 | 15.83 | 15.45 | 15.70 | 37,920,844 | +0.38(+2.48%) |
Jun 30, 2009 | 15.39 | 15.40 | 15.26 | 15.32 | 49,252,140 | -0.10(-0.62%) |
Jun 29, 2009 | 15.37 | 15.48 | 15.36 | 15.42 | 27,449,580 | +0.05(+0.33%) |
Jun 26, 2009 | 15.23 | 15.42 | 15.21 | 15.37 | 41,036,220 | +0.09(+0.59%) |
Jun 25, 2009 | 15.12 | 15.33 | 15.08 | 15.28 | 32,310,278 | +0.11(+0.74%) |
Jun 24, 2009 | 15.36 | 15.48 | 15.12 | 15.16 | 27,841,688 | -0.10(-0.63%) |
Jun 23, 2009 | 15.38 | 15.49 | 15.24 | 15.26 | 29,329,760 | -0.06(-0.40%) |
Jun 22, 2009 | 15.49 | 15.58 | 15.32 | 15.32 | 33,452,862 | -0.26(-1.68%) |
Jun 19, 2009 | 15.88 | 15.93 | 15.55 | 15.58 | 48,110,304 | -0.24(-1.49%) |
Jun 18, 2009 | 15.32 | 15.85 | 15.31 | 15.82 | 37,830,168 | +0.52(+3.38%) |
Jun 17, 2009 | 15.29 | 15.51 | 15.27 | 15.30 | 26,082,534 | +0.03(+0.21%) |
Jun 16, 2009 | 15.38 | 15.43 | 15.27 | 15.27 | 24,849,094 | -0.24(-1.55%) |
Jun 15, 2009 | 15.52 | 15.53 | 15.36 | 15.51 | 27,611,620 | -0.10(-0.62%) |
Jun 12, 2009 | 15.54 | 15.66 | 15.48 | 15.61 | 27,001,882 | +0.10(+0.64%) |
Jun 11, 2009 | 15.36 | 15.71 | 15.35 | 15.51 | 32,214,422 | +0.05(+0.35%) |
Jun 10, 2009 | 15.74 | 15.76 | 15.34 | 15.45 | 44,222,816 | -0.22(-1.39%) |
Jun 09, 2009 | 15.81 | 15.82 | 15.60 | 15.67 | 31,800,238 | -0.09(-0.59%) |
Jun 08, 2009 | 15.63 | 15.84 | 15.58 | 15.76 | 24,822,832 | -0.02(-0.12%) |
Jun 05, 2009 | 15.93 | 15.94 | 15.72 | 15.78 | 31,062,424 | -0.10(-0.64%) |
Jun 04, 2009 | 15.69 | 15.90 | 15.55 | 15.89 | 34,001,792 | +0.21(+1.36%) |
Jun 03, 2009 | 15.75 | 15.80 | 15.57 | 15.67 | 42,071,968 | -0.18(-1.15%) |
Jun 02, 2009 | 15.65 | 15.94 | 15.60 | 15.85 | 52,375,820 | +0.20(+1.31%) |
Jun 01, 2009 | 15.72 | 15.79 | 15.55 | 15.65 | 66,826,200 | -0.04(-0.28%) |
May 29, 2009 | 15.01 | 15.69 | 14.99 | 15.69 | 71,163,088 | +0.72(+4.82%) |
May 28, 2009 | 14.89 | 15.07 | 14.80 | 14.97 | 29,663,650 | +0.09(+0.58%) |
May 27, 2009 | 15.05 | 15.07 | 14.86 | 14.89 | 29,858,728 | -0.19(-1.23%) |
May 26, 2009 | 15.00 | 15.16 | 14.97 | 15.07 | 45,082,112 | -0.03(-0.19%) |
May 22, 2009 | 14.90 | 15.23 | 14.89 | 15.10 | 38,490,748 | +0.20(+1.33%) |
May 21, 2009 | 14.89 | 14.95 | 14.81 | 14.90 | 44,426,584 | -0.10(-0.68%) |
May 20, 2009 | 14.94 | 15.09 | 14.86 | 15.00 | 52,277,556 | +0.12(+0.77%) |
May 19, 2009 | 14.73 | 14.98 | 14.63 | 14.89 | 49,959,076 | +0.18(+1.24%) |
May 18, 2009 | 14.41 | 14.72 | 14.26 | 14.71 | 44,576,300 | +0.35(+2.47%) |
May 15, 2009 | 14.31 | 14.39 | 14.25 | 14.35 | 53,410,020 | +0.02(+0.13%) |
May 14, 2009 | 14.02 | 14.42 | 14.02 | 14.33 | 54,174,012 | +0.41(+2.91%) |
May 13, 2009 | 14.06 | 14.17 | 13.87 | 13.93 | 37,146,024 | -0.25(-1.73%) |
May 12, 2009 | 13.71 | 14.27 | 13.68 | 14.17 | 58,027,856 | +0.53(+3.86%) |
May 11, 2009 | 13.64 | 13.79 | 13.58 | 13.65 | 28,876,746 | -0.05(-0.40%) |
May 08, 2009 | 13.71 | 13.78 | 13.57 | 13.70 | 37,845,504 | +0.04(+0.28%) |
May 07, 2009 | 13.83 | 13.83 | 13.59 | 13.66 | 42,376,956 | -0.04(-0.33%) |
May 06, 2009 | 13.89 | 13.92 | 13.65 | 13.71 | 30,522,522 | -0.06(-0.46%) |
May 05, 2009 | 13.83 | 13.97 | 13.73 | 13.77 | 35,072,228 | -0.01(-0.07%) |
May 04, 2009 | 13.74 | 13.79 | 13.71 | 13.78 | 41,956,144 | +0.22(+1.65%) |
May 01, 2009 | 13.77 | 13.79 | 13.47 | 13.56 | 33,235,722 | -0.19(-1.35%) |
Apr 30, 2009 | 13.77 | 14.07 | 13.66 | 13.74 | 56,270,536 | +0.10(+0.70%) |
Apr 29, 2009 | 13.53 | 13.76 | 13.52 | 13.65 | 31,991,104 | +0.15(+1.11%) |
Apr 28, 2009 | 13.44 | 13.58 | 13.41 | 13.50 | 28,453,690 | +0.01(+0.09%) |
Apr 27, 2009 | 13.54 | 13.72 | 13.43 | 13.49 | 37,217,972 | -0.18(-1.28%) |
Apr 24, 2009 | 13.71 | 13.76 | 13.59 | 13.66 | 45,914,092 | -0.04(-0.30%) |
Apr 23, 2009 | 13.75 | 13.78 | 13.63 | 13.70 | 43,907,152 | -0.00(-0.02%) |
Apr 22, 2009 | 13.79 | 13.80 | 13.60 | 13.71 | 45,370,448 | -0.02(-0.14%) |
Apr 21, 2009 | 14.10 | 14.35 | 13.61 | 13.72 | 58,767,564 | -0.43(-3.02%) |
Apr 20, 2009 | 14.32 | 14.37 | 13.99 | 14.15 | 43,328,932 | -0.22(-1.53%) |
Apr 17, 2009 | 14.45 | 14.51 | 14.26 | 14.37 | 35,122,908 | -0.03(-0.18%) |
Apr 16, 2009 | 14.48 | 14.53 | 14.16 | 14.40 | 27,134,822 | +0.02(+0.16%) |
Apr 15, 2009 | 14.11 | 14.40 | 14.08 | 14.38 | 26,101,078 | +0.26(+1.85%) |
Apr 14, 2009 | 14.24 | 14.24 | 13.99 | 14.11 | 25,776,354 | -0.17(-1.16%) |
Apr 13, 2009 | 14.35 | 14.36 | 14.17 | 14.28 | 20,633,378 | -0.08(-0.58%) |
Apr 09, 2009 | 14.59 | 14.60 | 14.31 | 14.36 | 25,378,770 | +0.00(+0.00%) |
Apr 08, 2009 | 14.27 | 14.41 | 14.21 | 14.36 | 21,308,006 | +0.12(+0.83%) |
Apr 07, 2009 | 14.32 | 14.42 | 14.19 | 14.24 | 24,535,972 | -0.12(-0.82%) |
Apr 06, 2009 | 14.27 | 14.44 | 14.22 | 14.36 | 25,190,380 | +0.01(+0.04%) |
Apr 03, 2009 | 14.48 | 14.61 | 14.20 | 14.36 | 28,018,942 | -0.12(-0.82%) |
Apr 02, 2009 | 14.46 | 14.63 | 14.25 | 14.47 | 39,038,960 | +0.15(+1.07%) |
Apr 01, 2009 | 13.97 | 14.36 | 13.89 | 14.32 | 33,288,560 | +0.29(+2.07%) |
Mar 31, 2009 | 14.13 | 14.28 | 14.00 | 14.03 | 37,332,300 | +0.01(+0.07%) |
Mar 30, 2009 | 14.21 | 14.26 | 13.87 | 14.02 | 35,874,500 | -0.30(-2.07%) |
Mar 26, 2009 | 14.35 | 14.37 | 13.99 | 14.32 | 43,551,932 | +0.03(+0.22%) |
Mar 25, 2009 | 14.17 | 14.33 | 14.06 | 14.29 | 38,348,292 | +0.23(+1.66%) |
Mar 24, 2009 | 13.92 | 14.16 | 13.86 | 14.05 | 34,266,044 | -0.04(-0.27%) |
Mar 23, 2009 | 13.77 | 14.09 | 13.76 | 14.09 | 41,505,616 | +0.48(+3.52%) |
Mar 20, 2009 | 13.51 | 13.77 | 13.51 | 13.61 | 60,035,252 | +0.22(+1.61%) |
Mar 19, 2009 | 13.36 | 13.49 | 13.35 | 13.40 | 35,673,968 | +0.10(+0.76%) |
Mar 18, 2009 | 13.19 | 13.49 | 13.09 | 13.30 | 45,094,460 | +0.06(+0.48%) |
Mar 17, 2009 | 13.20 | 13.30 | 13.03 | 13.23 | 31,702,078 | +0.06(+0.44%) |
Mar 16, 2009 | 13.24 | 13.41 | 13.13 | 13.18 | 36,341,344 | +0.02(+0.12%) |
Mar 13, 2009 | 13.11 | 13.23 | 12.91 | 13.16 | 0 | +0.12(+0.93%) |
Mar 12, 2009 | 12.64 | 13.04 | 12.56 | 13.04 | 39,895,892 | +0.41(+3.21%) |
Mar 11, 2009 | 12.50 | 12.75 | 12.47 | 12.63 | 42,684,316 | +0.13(+1.05%) |
Mar 10, 2009 | 12.65 | 12.66 | 12.34 | 12.50 | 55,100,464 | +0.13(+1.06%) |
Mar 09, 2009 | 12.60 | 12.73 | 12.36 | 12.37 | 55,015,484 | -0.11(-0.89%) |
Mar 06, 2009 | 12.18 | 12.52 | 12.16 | 12.48 | 0 | +0.40(+3.30%) |
Mar 05, 2009 | 12.50 | 12.59 | 11.95 | 12.08 | 57,119,404 | -0.60(-4.73%) |
Mar 04, 2009 | 12.53 | 12.87 | 12.40 | 12.68 | 53,067,576 | -0.01(-0.08%) |
Mar 02, 2009 | 12.91 | 13.00 | 12.65 | 12.69 | 48,860,896 | -0.35(-2.67%) |
Feb 27, 2009 | 13.08 | 13.18 | 12.91 | 13.04 | 0 | -0.06(-0.49%) |
Feb 26, 2009 | 13.65 | 13.65 | 13.10 | 13.11 | 33,413,288 | -0.42(-3.12%) |
Feb 25, 2009 | 13.71 | 13.82 | 13.46 | 13.53 | 41,273,092 | -0.22(-1.60%) |
Feb 24, 2009 | 13.64 | 13.79 | 13.47 | 13.75 | 41,061,628 | +0.31(+2.30%) |
Feb 23, 2009 | 13.73 | 13.79 | 13.38 | 13.44 | 36,744,456 | -0.24(-1.75%) |
Feb 20, 2009 | 13.72 | 13.88 | 13.53 | 13.68 | 47,256,908 | -0.15(-1.06%) |
Feb 19, 2009 | 13.76 | 13.96 | 13.63 | 13.82 | 31,032,994 | +0.20(+1.45%) |
Feb 18, 2009 | 13.66 | 13.74 | 13.49 | 13.63 | 28,361,440 | +0.03(+0.19%) |
Feb 17, 2009 | 13.73 | 13.79 | 13.55 | 13.60 | 41,407,196 | -0.40(-2.85%) |
Feb 13, 2009 | 14.11 | 14.17 | 13.95 | 14.00 | 35,609,476 | -0.17(-1.22%) |
Feb 12, 2009 | 13.62 | 14.19 | 13.46 | 14.17 | 95,891,400 | +1.00(+7.56%) |
Feb 11, 2009 | 13.08 | 13.28 | 13.08 | 13.18 | 33,261,274 | +0.19(+1.48%) |
Feb 10, 2009 | 13.41 | 13.51 | 12.86 | 12.98 | 71,243,856 | -0.52(-3.88%) |
Feb 09, 2009 | 13.83 | 13.84 | 13.41 | 13.51 | 30,835,178 | -0.40(-2.85%) |
Feb 06, 2009 | 13.64 | 13.95 | 13.62 | 13.90 | 29,324,498 | +0.27(+2.01%) |
Feb 05, 2009 | 13.48 | 13.69 | 13.38 | 13.63 | 34,643,480 | +0.09(+0.68%) |
Feb 04, 2009 | 13.84 | 13.90 | 13.50 | 13.54 | 28,674,544 | -0.29(-2.12%) |
Feb 03, 2009 | 13.57 | 13.89 | 13.40 | 13.83 | 28,114,206 | +0.34(+2.56%) |
Feb 02, 2009 | 13.48 | 13.57 | 13.26 | 13.49 | 25,007,184 | -0.15(-1.12%) |
Jan 30, 2009 | 13.87 | 13.94 | 13.58 | 13.64 | 0 | -0.27(-1.91%) |
Jan 29, 2009 | 13.95 | 14.20 | 13.84 | 13.90 | 33,456,808 | -0.10(-0.71%) |
Jan 28, 2009 | 14.05 | 14.05 | 13.81 | 14.00 | 29,073,804 | +0.17(+1.22%) |
Jan 27, 2009 | 13.82 | 14.02 | 13.73 | 13.83 | 31,045,816 | +0.10(+0.70%) |
Jan 26, 2009 | 13.50 | 13.85 | 13.45 | 13.74 | 39,484,360 | +0.26(+1.97%) |
Jan 23, 2009 | 13.62 | 13.62 | 13.27 | 13.47 | 48,952,488 | -0.29(-2.13%) |
Jan 22, 2009 | 13.61 | 13.80 | 13.50 | 13.77 | 36,788,392 | -0.05(-0.39%) |
Jan 21, 2009 | 13.86 | 13.87 | 13.46 | 13.82 | 37,275,940 | +0.13(+0.96%) |
Jan 20, 2009 | 13.98 | 14.21 | 13.69 | 13.69 | 44,372,776 | -0.31(-2.19%) |
Jan 16, 2009 | 14.02 | 14.20 | 13.88 | 14.00 | 44,406,132 | +0.15(+1.11%) |
Jan 15, 2009 | 13.59 | 13.85 | 13.54 | 13.84 | 43,949,404 | +0.24(+1.74%) |
Jan 14, 2009 | 13.89 | 13.90 | 13.49 | 13.61 | 42,370,512 | -0.45(-3.18%) |
Jan 13, 2009 | 13.98 | 14.15 | 13.93 | 14.05 | 35,399,240 | +0.09(+0.66%) |
Jan 12, 2009 | 14.19 | 14.26 | 13.89 | 13.96 | 32,059,208 | -0.28(-1.95%) |
Jan 09, 2009 | 14.44 | 14.45 | 14.13 | 14.24 | 31,013,984 | -0.20(-1.41%) |
Jan 08, 2009 | 14.32 | 14.46 | 14.23 | 14.44 | 31,459,550 | +0.10(+0.69%) |
Jan 07, 2009 | 14.12 | 14.42 | 14.12 | 14.34 | 33,799,568 | +0.07(+0.49%) |
Jan 06, 2009 | 14.59 | 14.68 | 14.19 | 14.27 | 33,380,332 | -0.23(-1.61%) |
Jan 05, 2009 | 14.55 | 14.65 | 14.42 | 14.51 | 31,694,764 | -0.15(-1.00%) |
Jan 02, 2009 | 14.49 | 14.69 | 14.38 | 14.65 | 0 | +0.20(+1.39%) |
Jan 01, 2009 | 14.42 | 14.53 | 14.39 | 14.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.42 | 14.53 | 14.39 | 14.45 | 24,354,614 | +0.11(+0.76%) |
Dec 30, 2008 | 14.24 | 14.41 | 14.22 | 14.34 | 25,061,524 | +0.17(+1.17%) |
Dec 29, 2008 | 14.32 | 14.32 | 13.96 | 14.18 | 21,850,038 | -0.05(-0.38%) |
Dec 26, 2008 | 14.18 | 14.34 | 14.13 | 14.23 | 15,077,089 | +0.15(+1.09%) |
Dec 24, 2008 | 14.06 | 14.16 | 14.05 | 14.08 | 8,340,286 | +0.04(+0.30%) |
Dec 23, 2008 | 14.28 | 14.41 | 14.00 | 14.04 | 31,653,780 | -0.22(-1.54%) |
Dec 22, 2008 | 14.28 | 14.31 | 14.05 | 14.26 | 35,045,840 | +0.07(+0.52%) |
Dec 19, 2008 | 14.51 | 14.69 | 14.10 | 14.18 | 79,166,504 | -0.24(-1.66%) |
Dec 18, 2008 | 14.71 | 14.83 | 14.29 | 14.42 | 48,698,916 | -0.10(-0.66%) |
Dec 17, 2008 | 14.71 | 14.83 | 14.37 | 14.52 | 43,088,212 | -0.31(-2.11%) |
Dec 16, 2008 | 14.45 | 14.94 | 14.28 | 14.83 | 54,914,764 | +0.48(+3.31%) |
Dec 15, 2008 | 14.33 | 14.45 | 14.00 | 14.36 | 31,948,758 | +0.13(+0.90%) |
Dec 12, 2008 | 13.97 | 14.25 | 13.73 | 14.23 | 0 | +0.11(+0.79%) |
Dec 11, 2008 | 14.42 | 14.57 | 14.02 | 14.12 | 52,127,796 | -0.35(-2.41%) |
Dec 10, 2008 | 14.20 | 14.65 | 14.20 | 14.47 | 45,993,164 | +0.15(+1.07%) |
Dec 09, 2008 | 14.54 | 14.86 | 14.17 | 14.31 | 41,715,412 | -0.37(-2.50%) |
Dec 08, 2008 | 14.84 | 15.02 | 14.51 | 14.68 | 42,143,228 | +0.00(+0.00%) |
Dec 05, 2008 | 14.15 | 14.71 | 13.86 | 14.68 | 44,285,516 | +0.39(+2.75%) |
Dec 04, 2008 | 14.55 | 14.87 | 14.11 | 14.29 | 50,210,252 | -0.44(-3.01%) |
Dec 03, 2008 | 14.45 | 14.81 | 13.89 | 14.73 | 62,481,340 | +0.71(+5.03%) |
Dec 02, 2008 | 14.37 | 14.37 | 13.71 | 14.02 | 44,902,088 | -0.13(-0.90%) |