Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.84 | 23.89 | 23.55 | 23.76 | 10,733,935 | +0.00(+0.00%) |
Nov 27, 2009 | 23.72 | 24.05 | 23.48 | 23.76 | 7,677,966 | -0.47(-1.95%) |
Nov 25, 2009 | 24.08 | 24.23 | 24.00 | 24.23 | 7,082,977 | +0.23(+0.97%) |
Nov 24, 2009 | 24.00 | 24.07 | 23.84 | 24.00 | 7,729,130 | -0.02(-0.10%) |
Nov 23, 2009 | 23.99 | 24.27 | 23.93 | 24.02 | 11,794,059 | +0.21(+0.87%) |
Nov 20, 2009 | 23.78 | 23.97 | 23.68 | 23.82 | 6,560,570 | -0.12(-0.52%) |
Nov 19, 2009 | 24.11 | 24.20 | 23.69 | 23.94 | 8,223,709 | -0.27(-1.13%) |
Nov 18, 2009 | 24.27 | 24.29 | 24.05 | 24.22 | 5,796,601 | -0.07(-0.27%) |
Nov 17, 2009 | 24.41 | 24.41 | 24.04 | 24.28 | 8,218,953 | -0.20(-0.81%) |
Nov 16, 2009 | 24.27 | 24.53 | 24.16 | 24.48 | 12,038,738 | +0.39(+1.62%) |
Nov 13, 2009 | 23.87 | 24.11 | 23.74 | 24.09 | 12,657,685 | +0.42(+1.75%) |
Nov 12, 2009 | 23.95 | 24.11 | 23.64 | 23.68 | 7,733,738 | -0.27(-1.11%) |
Nov 11, 2009 | 24.07 | 24.15 | 23.82 | 23.94 | 9,933,459 | +0.02(+0.10%) |
Nov 10, 2009 | 23.73 | 23.97 | 23.66 | 23.92 | 7,814,015 | +0.08(+0.35%) |
Nov 09, 2009 | 23.50 | 23.84 | 23.41 | 23.83 | 10,086,747 | +0.51(+2.17%) |
Nov 06, 2009 | 23.11 | 23.35 | 22.95 | 23.33 | 4,428,072 | +0.46(+2.00%) |
Nov 05, 2009 | 22.61 | 23.16 | 22.59 | 22.87 | 10,133,726 | +0.37(+1.62%) |
Nov 04, 2009 | 22.68 | 22.88 | 22.44 | 22.51 | 11,711,287 | +0.01(+0.04%) |
Nov 03, 2009 | 22.26 | 22.58 | 22.20 | 22.50 | 12,464,026 | +0.02(+0.07%) |
Nov 02, 2009 | 22.26 | 22.70 | 22.10 | 22.48 | 13,436,596 | +0.22(+0.97%) |
Oct 30, 2009 | 22.81 | 22.99 | 22.20 | 22.26 | 16,029,593 | -0.60(-2.61%) |
Oct 29, 2009 | 22.56 | 22.93 | 22.44 | 22.86 | 10,962,724 | +0.60(+2.68%) |
Oct 28, 2009 | 22.80 | 22.90 | 22.22 | 22.26 | 9,621,353 | -0.65(-2.83%) |
Oct 27, 2009 | 23.29 | 23.34 | 22.80 | 22.91 | 13,511,611 | -0.40(-1.71%) |
Oct 26, 2009 | 23.40 | 23.85 | 23.20 | 23.31 | 10,166,699 | -0.14(-0.60%) |
Oct 23, 2009 | 23.49 | 23.54 | 23.33 | 23.45 | 6,506,098 | -0.09(-0.39%) |
Oct 22, 2009 | 23.24 | 23.69 | 23.12 | 23.54 | 9,182,382 | +0.31(+1.32%) |
Oct 21, 2009 | 23.51 | 23.86 | 23.18 | 23.24 | 8,424,149 | -0.31(-1.30%) |
Oct 20, 2009 | 23.41 | 23.60 | 23.40 | 23.54 | 5,868,846 | -0.24(-1.01%) |
Oct 19, 2009 | 23.58 | 23.88 | 23.46 | 23.78 | 4,821,977 | +0.27(+1.13%) |
Oct 16, 2009 | 23.40 | 23.57 | 23.22 | 23.52 | 5,079,590 | -0.04(-0.18%) |
Oct 15, 2009 | 23.43 | 23.63 | 23.38 | 23.56 | 4,445,662 | +0.03(+0.14%) |
Oct 14, 2009 | 23.51 | 23.63 | 23.44 | 23.53 | 7,516,027 | +0.29(+1.25%) |
Oct 13, 2009 | 23.11 | 23.32 | 23.06 | 23.24 | 4,711,918 | +0.04(+0.18%) |
Oct 12, 2009 | 23.31 | 23.35 | 23.05 | 23.19 | 3,345,999 | +0.12(+0.50%) |
Oct 09, 2009 | 23.09 | 23.11 | 22.92 | 23.08 | 3,671,401 | -0.01(-0.04%) |
Oct 08, 2009 | 22.85 | 23.26 | 22.82 | 23.09 | 5,288,595 | +0.37(+1.61%) |
Oct 07, 2009 | 22.66 | 22.84 | 22.59 | 22.72 | 4,942,342 | +0.02(+0.07%) |
Oct 06, 2009 | 22.51 | 22.89 | 22.45 | 22.70 | 5,604,964 | +0.34(+1.52%) |
Oct 05, 2009 | 22.10 | 22.46 | 22.04 | 22.36 | 6,124,358 | +0.34(+1.55%) |
Oct 02, 2009 | 22.05 | 22.18 | 21.97 | 22.02 | 7,101,267 | -0.28(-1.27%) |
Oct 01, 2009 | 22.75 | 22.75 | 22.21 | 22.31 | 6,705,869 | -0.50(-2.18%) |
Sep 30, 2009 | 23.04 | 23.04 | 22.51 | 22.80 | 8,760,305 | -0.12(-0.54%) |
Sep 29, 2009 | 22.85 | 23.08 | 22.76 | 22.93 | 7,541,296 | +0.21(+0.91%) |
Sep 28, 2009 | 22.51 | 22.90 | 22.40 | 22.72 | 8,341,105 | +0.32(+1.45%) |
Sep 25, 2009 | 22.46 | 22.61 | 22.29 | 22.40 | 8,932,766 | -0.13(-0.59%) |
Sep 24, 2009 | 22.86 | 22.91 | 22.40 | 22.53 | 10,384,612 | -0.22(-0.95%) |
Sep 23, 2009 | 23.19 | 23.19 | 22.75 | 22.75 | 9,024,772 | -0.33(-1.44%) |
Sep 22, 2009 | 23.16 | 23.21 | 23.04 | 23.08 | 8,345,701 | +0.09(+0.40%) |
Sep 21, 2009 | 23.03 | 23.11 | 22.78 | 22.99 | 6,770,980 | -0.09(-0.40%) |
Sep 18, 2009 | 23.07 | 23.20 | 22.96 | 23.08 | 10,413,643 | +0.01(+0.04%) |
Sep 17, 2009 | 23.09 | 23.32 | 22.89 | 23.07 | 7,284,435 | +0.32(+1.39%) |
Sep 16, 2009 | 22.71 | 23.13 | 22.67 | 22.75 | 5,259,005 | +0.09(+0.40%) |
Sep 15, 2009 | 22.51 | 22.75 | 22.45 | 22.66 | 6,682,177 | +0.11(+0.48%) |
Sep 14, 2009 | 22.38 | 22.62 | 22.22 | 22.56 | 4,358,786 | +0.07(+0.33%) |
Sep 11, 2009 | 22.61 | 22.61 | 22.36 | 22.48 | 8,518,438 | -0.07(-0.33%) |
Sep 10, 2009 | 22.30 | 22.60 | 22.17 | 22.56 | 4,141,833 | +0.30(+1.34%) |
Sep 09, 2009 | 22.00 | 22.32 | 21.88 | 22.26 | 5,564,578 | +0.23(+1.06%) |
Sep 08, 2009 | 22.03 | 22.08 | 21.87 | 22.02 | 5,064,336 | +0.19(+0.87%) |
Sep 04, 2009 | 21.51 | 21.83 | 21.43 | 21.83 | 4,929,824 | +0.39(+1.82%) |
Sep 03, 2009 | 21.37 | 21.50 | 21.15 | 21.44 | 6,006,949 | +0.22(+1.06%) |
Sep 02, 2009 | 21.19 | 21.34 | 21.09 | 21.22 | 5,199,604 | -0.11(-0.51%) |
Sep 01, 2009 | 21.60 | 22.04 | 21.28 | 21.33 | 10,723,049 | -0.39(-1.80%) |
Aug 31, 2009 | 21.87 | 22.02 | 21.63 | 21.72 | 4,051,235 | -0.37(-1.69%) |
Aug 28, 2009 | 22.35 | 22.35 | 21.95 | 22.09 | 6,184,878 | +0.01(+0.04%) |
Aug 27, 2009 | 22.02 | 22.18 | 21.68 | 22.08 | 4,694,155 | +0.04(+0.19%) |
Aug 26, 2009 | 21.90 | 22.21 | 21.81 | 22.04 | 9,883,896 | +0.12(+0.57%) |
Aug 25, 2009 | 21.73 | 22.16 | 21.73 | 21.92 | 7,110,578 | +0.22(+1.03%) |
Aug 24, 2009 | 21.91 | 21.98 | 21.62 | 21.69 | 5,607,165 | -0.16(-0.72%) |
Aug 21, 2009 | 21.52 | 21.91 | 21.52 | 21.85 | 4,587,993 | +0.44(+2.05%) |
Aug 20, 2009 | 21.34 | 21.49 | 21.19 | 21.41 | 6,390,832 | +0.16(+0.74%) |
Aug 19, 2009 | 20.94 | 21.32 | 20.77 | 21.25 | 7,531,858 | +0.22(+1.03%) |
Aug 18, 2009 | 20.98 | 21.11 | 20.83 | 21.04 | 6,933,439 | +0.27(+1.32%) |
Aug 17, 2009 | 21.04 | 21.04 | 20.70 | 20.76 | 10,596,755 | -0.72(-3.36%) |
Aug 14, 2009 | 21.74 | 21.83 | 21.29 | 21.48 | 6,477,289 | -0.30(-1.37%) |
Aug 13, 2009 | 21.90 | 21.90 | 21.43 | 21.78 | 6,374,223 | +0.06(+0.27%) |
Aug 12, 2009 | 21.62 | 21.93 | 21.46 | 21.73 | 6,682,474 | +0.16(+0.73%) |
Aug 11, 2009 | 21.58 | 21.73 | 21.32 | 21.57 | 5,789,490 | -0.23(-1.07%) |
Aug 10, 2009 | 21.98 | 21.99 | 21.60 | 21.80 | 10,301,731 | -0.20(-0.91%) |
Aug 07, 2009 | 21.58 | 22.12 | 21.50 | 22.00 | 17,998,376 | +0.70(+3.27%) |
Aug 06, 2009 | 21.61 | 21.73 | 21.22 | 21.30 | 5,754,018 | -0.02(-0.08%) |
Aug 05, 2009 | 21.58 | 21.58 | 21.08 | 21.32 | 6,944,964 | -0.18(-0.85%) |
Aug 04, 2009 | 21.35 | 21.58 | 21.26 | 21.50 | 6,045,113 | +0.09(+0.43%) |
Aug 03, 2009 | 21.24 | 21.47 | 21.07 | 21.41 | 6,804,594 | +0.43(+2.06%) |
Jul 31, 2009 | 20.93 | 21.16 | 20.85 | 20.98 | 6,155,112 | +0.00(+0.00%) |
Jul 30, 2009 | 20.98 | 21.19 | 20.87 | 20.98 | 15,412,532 | +0.32(+1.57%) |
Jul 29, 2009 | 20.70 | 20.90 | 20.50 | 20.65 | 11,216,540 | -0.11(-0.52%) |
Jul 28, 2009 | 20.70 | 20.85 | 20.57 | 20.76 | 5,426,432 | +0.05(+0.24%) |
Jul 27, 2009 | 20.62 | 20.83 | 20.47 | 20.71 | 4,251,578 | -0.03(-0.16%) |
Jul 24, 2009 | 20.61 | 20.77 | 20.42 | 20.75 | 5,464,327 | -0.02(-0.08%) |
Jul 23, 2009 | 20.29 | 20.93 | 20.16 | 20.76 | 8,576,333 | +0.47(+2.33%) |
Jul 22, 2009 | 20.01 | 20.41 | 19.98 | 20.29 | 6,522,829 | +0.14(+0.70%) |
Jul 21, 2009 | 20.26 | 20.34 | 19.82 | 20.15 | 8,865,771 | +0.00(+0.00%) |
Jul 20, 2009 | 19.82 | 20.21 | 19.82 | 20.15 | 7,434,899 | +0.42(+2.10%) |
Jul 17, 2009 | 19.71 | 19.76 | 19.58 | 19.73 | 5,694,280 | +0.03(+0.17%) |
Jul 16, 2009 | 19.48 | 19.78 | 19.31 | 19.70 | 6,032,647 | +0.24(+1.24%) |
Jul 15, 2009 | 19.14 | 19.50 | 19.06 | 19.46 | 9,563,164 | +0.52(+2.76%) |
Jul 14, 2009 | 18.54 | 18.98 | 18.54 | 18.94 | 8,623,535 | +0.29(+1.56%) |
Jul 13, 2009 | 18.41 | 18.69 | 18.40 | 18.65 | 8,946,933 | +0.30(+1.63%) |
Jul 10, 2009 | 18.11 | 18.54 | 18.11 | 18.35 | 6,758,649 | -0.03(-0.18%) |
Jul 09, 2009 | 18.48 | 18.48 | 18.22 | 18.38 | 6,842,121 | +0.13(+0.72%) |
Jul 08, 2009 | 18.18 | 18.33 | 18.01 | 18.25 | 12,984,239 | +0.15(+0.83%) |
Jul 07, 2009 | 18.64 | 18.64 | 18.09 | 18.10 | 7,787,525 | -0.50(-2.68%) |
Jul 06, 2009 | 18.36 | 18.74 | 18.36 | 18.60 | 6,063,489 | +0.09(+0.49%) |
Jul 02, 2009 | 19.09 | 19.28 | 18.50 | 18.50 | 11,291,429 | -0.78(-4.05%) |
Jul 01, 2009 | 19.30 | 19.54 | 19.25 | 19.28 | 10,718,237 | +0.12(+0.65%) |
Jun 30, 2009 | 19.27 | 19.46 | 19.03 | 19.16 | 7,869,401 | -0.14(-0.73%) |
Jun 29, 2009 | 19.11 | 19.39 | 18.99 | 19.30 | 6,334,022 | +0.24(+1.26%) |
Jun 26, 2009 | 19.08 | 19.23 | 18.99 | 19.06 | 5,983,508 | -0.13(-0.69%) |
Jun 25, 2009 | 18.98 | 19.23 | 18.92 | 19.19 | 10,894,998 | +0.65(+3.49%) |
Jun 24, 2009 | 18.68 | 18.92 | 18.50 | 18.55 | 10,759,155 | +0.11(+0.59%) |
Jun 23, 2009 | 18.64 | 18.77 | 18.44 | 18.44 | 12,577,022 | -0.19(-1.02%) |
Jun 22, 2009 | 18.98 | 19.00 | 18.63 | 18.63 | 12,473,628 | -0.57(-2.98%) |
Jun 19, 2009 | 19.14 | 19.37 | 19.06 | 19.20 | 10,747,832 | +0.07(+0.39%) |
Jun 18, 2009 | 19.22 | 19.28 | 18.93 | 19.13 | 6,566,266 | -0.06(-0.30%) |
Jun 17, 2009 | 18.94 | 19.40 | 18.77 | 19.18 | 19,909,692 | +0.27(+1.40%) |
Jun 16, 2009 | 19.48 | 19.55 | 18.89 | 18.92 | 11,080,609 | -0.49(-2.52%) |
Jun 15, 2009 | 19.66 | 19.66 | 19.25 | 19.41 | 8,895,740 | -0.40(-2.01%) |
Jun 12, 2009 | 19.63 | 19.86 | 19.45 | 19.81 | 11,642,883 | -0.02(-0.13%) |
Jun 11, 2009 | 20.01 | 20.19 | 19.79 | 19.83 | 11,477,306 | -0.10(-0.50%) |
Jun 10, 2009 | 20.36 | 20.52 | 19.73 | 19.93 | 15,111,005 | -0.30(-1.48%) |
Jun 09, 2009 | 20.21 | 20.32 | 20.00 | 20.23 | 5,967,974 | +0.12(+0.58%) |
Jun 08, 2009 | 19.80 | 20.24 | 19.72 | 20.11 | 6,665,149 | +0.18(+0.92%) |
Jun 05, 2009 | 20.33 | 20.33 | 19.74 | 19.93 | 8,392,126 | -0.12(-0.62%) |
Jun 04, 2009 | 20.09 | 20.09 | 19.68 | 20.06 | 5,978,877 | +0.04(+0.21%) |
Jun 03, 2009 | 20.28 | 20.14 | 19.82 | 20.02 | 10,499,747 | -0.27(-1.31%) |
Jun 02, 2009 | 20.02 | 20.36 | 19.94 | 20.28 | 8,781,552 | +0.17(+0.83%) |
Jun 01, 2009 | 19.54 | 20.14 | 19.33 | 20.11 | 13,892,588 | +0.92(+4.80%) |
May 29, 2009 | 19.01 | 19.24 | 18.76 | 19.19 | 5,241,182 | +0.32(+1.67%) |
May 28, 2009 | 19.17 | 19.21 | 18.55 | 18.88 | 6,483,222 | -0.07(-0.39%) |
May 27, 2009 | 19.30 | 19.49 | 18.87 | 18.95 | 9,365,841 | -0.42(-2.19%) |
May 26, 2009 | 18.59 | 19.43 | 18.35 | 19.38 | 13,309,092 | +0.63(+3.37%) |
May 22, 2009 | 18.71 | 18.88 | 18.39 | 18.74 | 8,868,813 | +0.20(+1.07%) |
May 21, 2009 | 18.75 | 18.90 | 18.40 | 18.55 | 14,145,935 | -0.45(-2.36%) |
May 20, 2009 | 19.30 | 19.67 | 18.93 | 18.99 | 16,121,723 | -0.21(-1.08%) |
May 19, 2009 | 19.35 | 19.49 | 19.05 | 19.20 | 19,034,138 | -0.07(-0.39%) |
May 18, 2009 | 18.68 | 19.28 | 18.50 | 19.28 | 7,569,331 | +0.90(+4.93%) |
May 15, 2009 | 18.48 | 18.92 | 18.37 | 18.37 | 9,394,112 | -0.13(-0.72%) |
May 14, 2009 | 18.54 | 18.88 | 18.36 | 18.50 | 11,385,490 | +0.02(+0.13%) |
May 13, 2009 | 18.80 | 18.80 | 18.40 | 18.48 | 10,704,391 | -0.67(-3.51%) |
May 12, 2009 | 19.71 | 19.71 | 18.82 | 19.15 | 15,631,307 | -0.42(-2.12%) |
May 11, 2009 | 19.59 | 19.74 | 19.34 | 19.57 | 7,892,455 | -0.35(-1.75%) |
May 08, 2009 | 19.98 | 20.12 | 19.51 | 19.92 | 9,858,586 | +0.37(+1.87%) |
May 07, 2009 | 20.36 | 20.41 | 19.53 | 19.55 | 13,364,300 | -0.51(-2.57%) |
May 06, 2009 | 20.20 | 20.21 | 19.69 | 20.06 | 9,347,666 | +0.21(+1.04%) |
May 05, 2009 | 20.12 | 20.12 | 19.64 | 19.86 | 11,353,061 | -0.01(-0.04%) |
May 04, 2009 | 19.47 | 19.91 | 19.33 | 19.87 | 8,641,031 | +0.62(+3.24%) |
May 01, 2009 | 19.43 | 19.46 | 19.07 | 19.24 | 7,104,055 | -0.09(-0.47%) |
Apr 30, 2009 | 19.57 | 19.82 | 19.29 | 19.33 | 11,867,293 | +0.32(+1.70%) |
Apr 29, 2009 | 18.89 | 19.41 | 18.83 | 19.01 | 12,237,688 | +0.34(+1.82%) |
Apr 28, 2009 | 18.48 | 18.96 | 18.40 | 18.67 | 10,896,037 | +0.00(+0.00%) |
Apr 27, 2009 | 18.74 | 18.99 | 18.49 | 18.67 | 14,710,037 | -0.25(-1.32%) |
Apr 24, 2009 | 18.68 | 19.20 | 18.55 | 18.92 | 6,960,931 | +0.46(+2.47%) |
Apr 23, 2009 | 18.60 | 18.73 | 18.16 | 18.46 | 11,931,986 | +0.00(+0.00%) |
Apr 22, 2009 | 18.21 | 18.90 | 18.07 | 18.46 | 8,271,217 | +0.17(+0.91%) |
Apr 21, 2009 | 17.91 | 18.38 | 17.84 | 18.30 | 10,448,312 | +0.32(+1.75%) |
Apr 20, 2009 | 18.58 | 18.58 | 17.85 | 17.98 | 6,975,186 | -0.71(-3.82%) |
Apr 17, 2009 | 18.79 | 18.83 | 18.43 | 18.70 | 10,387,277 | +0.22(+1.21%) |
Apr 16, 2009 | 17.90 | 18.61 | 17.90 | 18.47 | 9,556,685 | +0.62(+3.49%) |
Apr 15, 2009 | 17.70 | 17.91 | 17.56 | 17.85 | 7,631,095 | +0.06(+0.33%) |
Apr 14, 2009 | 18.06 | 18.06 | 17.67 | 17.79 | 5,349,422 | -0.41(-2.24%) |
Apr 13, 2009 | 18.01 | 18.30 | 17.82 | 18.20 | 4,194,791 | +0.01(+0.05%) |
Apr 09, 2009 | 18.06 | 18.30 | 17.84 | 18.19 | 10,665,688 | +0.71(+4.09%) |
Apr 08, 2009 | 17.26 | 17.54 | 17.16 | 17.47 | 4,032,682 | +0.48(+2.83%) |
Apr 07, 2009 | 17.30 | 17.34 | 16.96 | 16.99 | 5,203,904 | -0.51(-2.94%) |
Apr 06, 2009 | 17.70 | 17.77 | 17.36 | 17.51 | 5,590,833 | -0.25(-1.40%) |
Apr 03, 2009 | 17.66 | 17.79 | 17.36 | 17.76 | 5,966,975 | +0.23(+1.33%) |
Apr 02, 2009 | 16.94 | 17.77 | 16.85 | 17.52 | 13,247,173 | +0.91(+5.50%) |
Apr 01, 2009 | 16.62 | 16.86 | 15.86 | 16.61 | 11,389,721 | +0.30(+1.83%) |
Mar 31, 2009 | 16.31 | 16.57 | 16.06 | 16.31 | 5,639,765 | +0.12(+0.77%) |
Mar 30, 2009 | 16.25 | 16.37 | 15.96 | 16.19 | 7,873,810 | -0.95(-5.57%) |
Mar 26, 2009 | 16.69 | 17.17 | 16.64 | 17.14 | 12,750,377 | +0.76(+4.61%) |
Mar 25, 2009 | 16.31 | 16.80 | 15.93 | 16.39 | 8,116,368 | +0.12(+0.71%) |
Mar 24, 2009 | 16.34 | 16.55 | 16.19 | 16.27 | 12,198,969 | -0.22(-1.31%) |
Mar 23, 2009 | 15.97 | 16.50 | 15.94 | 16.49 | 11,300,986 | +1.09(+7.06%) |
Mar 20, 2009 | 15.75 | 15.83 | 15.18 | 15.40 | 7,910,577 | -0.40(-2.52%) |
Mar 19, 2009 | 16.18 | 16.18 | 15.69 | 15.80 | 11,833,794 | -0.17(-1.09%) |
Mar 18, 2009 | 15.52 | 16.24 | 15.38 | 15.97 | 9,679,498 | +0.49(+3.16%) |
Mar 17, 2009 | 14.82 | 15.49 | 14.82 | 15.48 | 8,358,314 | +0.71(+4.83%) |
Mar 16, 2009 | 15.28 | 15.35 | 14.77 | 14.77 | 5,690,049 | -0.36(-2.36%) |
Mar 13, 2009 | 15.42 | 15.49 | 14.80 | 15.13 | 0 | +0.17(+1.17%) |
Mar 12, 2009 | 14.30 | 15.04 | 14.20 | 14.95 | 8,460,153 | +0.53(+3.68%) |
Mar 11, 2009 | 14.44 | 14.63 | 14.22 | 14.42 | 7,308,999 | +0.21(+1.46%) |
Mar 10, 2009 | 13.45 | 14.30 | 13.45 | 14.21 | 9,596,600 | +0.84(+6.27%) |
Mar 09, 2009 | 13.32 | 13.77 | 13.25 | 13.37 | 6,184,512 | -0.17(-1.29%) |
Mar 06, 2009 | 13.85 | 13.85 | 13.16 | 13.55 | 0 | -0.04(-0.31%) |
Mar 05, 2009 | 13.89 | 14.13 | 13.47 | 13.59 | 11,081,047 | -0.61(-4.32%) |
Mar 04, 2009 | 14.24 | 14.45 | 13.94 | 14.20 | 10,396,059 | +0.20(+1.42%) |
Mar 02, 2009 | 14.45 | 14.50 | 13.95 | 14.00 | 12,228,628 | -0.55(-3.76%) |
Feb 27, 2009 | 14.47 | 14.87 | 14.32 | 14.55 | 0 | -0.10(-0.68%) |
Feb 26, 2009 | 15.18 | 15.27 | 14.62 | 14.65 | 7,955,688 | -0.32(-2.11%) |
Feb 25, 2009 | 15.05 | 15.27 | 14.69 | 14.97 | 14,507,326 | -0.14(-0.93%) |
Feb 24, 2009 | 14.51 | 15.23 | 14.51 | 15.11 | 11,504,217 | +0.63(+4.36%) |
Feb 23, 2009 | 14.89 | 15.11 | 14.39 | 14.48 | 8,221,108 | -0.33(-2.24%) |
Feb 20, 2009 | 14.50 | 15.01 | 14.50 | 14.81 | 16,200,078 | -0.10(-0.67%) |
Feb 19, 2009 | 15.18 | 15.37 | 14.89 | 14.91 | 10,966,319 | -0.16(-1.05%) |
Feb 18, 2009 | 15.17 | 15.25 | 14.88 | 15.07 | 11,862,788 | -0.10(-0.66%) |
Feb 17, 2009 | 15.11 | 15.37 | 14.97 | 15.17 | 5,752,261 | -0.60(-3.79%) |
Feb 13, 2009 | 15.93 | 16.14 | 15.74 | 15.76 | 8,760,228 | -0.26(-1.61%) |
Feb 12, 2009 | 15.61 | 16.06 | 15.48 | 16.02 | 11,513,930 | +0.02(+0.16%) |
Feb 11, 2009 | 16.01 | 16.13 | 15.77 | 16.00 | 6,080,107 | +0.12(+0.79%) |
Feb 10, 2009 | 16.54 | 16.64 | 15.80 | 15.87 | 9,174,937 | -0.79(-4.73%) |
Feb 09, 2009 | 16.76 | 16.77 | 16.44 | 16.66 | 4,810,661 | -0.05(-0.30%) |
Feb 06, 2009 | 16.47 | 16.89 | 16.18 | 16.71 | 8,213,479 | +0.46(+2.86%) |
Feb 05, 2009 | 15.88 | 16.37 | 15.76 | 16.25 | 7,699,768 | +0.30(+1.87%) |
Feb 04, 2009 | 16.14 | 16.43 | 15.86 | 15.95 | 8,247,973 | -0.36(-2.19%) |
Feb 03, 2009 | 15.90 | 16.43 | 15.71 | 16.30 | 7,685,234 | +0.45(+2.83%) |
Feb 02, 2009 | 15.66 | 16.04 | 15.62 | 15.86 | 6,266,146 | -0.15(-0.93%) |
Jan 30, 2009 | 16.55 | 16.64 | 15.89 | 16.01 | 0 | -0.41(-2.48%) |
Jan 29, 2009 | 16.80 | 16.96 | 16.40 | 16.41 | 8,639,738 | -0.69(-4.03%) |
Jan 28, 2009 | 17.16 | 17.30 | 16.80 | 17.10 | 9,276,670 | +0.70(+4.25%) |
Jan 27, 2009 | 16.52 | 16.72 | 16.30 | 16.40 | 6,050,206 | -0.05(-0.30%) |
Jan 26, 2009 | 16.24 | 16.80 | 16.21 | 16.45 | 7,363,212 | +0.12(+0.71%) |
Jan 23, 2009 | 15.92 | 16.56 | 15.85 | 16.34 | 9,732,930 | -0.05(-0.30%) |
Jan 22, 2009 | 16.40 | 16.74 | 16.07 | 16.39 | 10,521,530 | -0.21(-1.25%) |
Jan 21, 2009 | 16.16 | 16.64 | 15.95 | 16.59 | 13,776,618 | +0.49(+3.04%) |
Jan 20, 2009 | 17.11 | 17.16 | 16.05 | 16.11 | 13,518,836 | -1.00(-5.87%) |
Jan 16, 2009 | 17.27 | 17.27 | 16.65 | 17.11 | 0 | +0.20(+1.18%) |
Jan 15, 2009 | 16.59 | 17.20 | 16.19 | 16.91 | 15,053,613 | +0.41(+2.46%) |
Jan 14, 2009 | 16.76 | 17.03 | 16.43 | 16.50 | 8,392,383 | -0.67(-3.92%) |
Jan 13, 2009 | 17.37 | 17.59 | 17.03 | 17.18 | 9,608,235 | -0.22(-1.29%) |
Jan 12, 2009 | 17.91 | 17.91 | 17.29 | 17.40 | 6,107,684 | -0.42(-2.38%) |
Jan 09, 2009 | 18.46 | 18.50 | 17.82 | 17.82 | 4,948,064 | -0.56(-3.07%) |
Jan 08, 2009 | 18.22 | 18.42 | 17.98 | 18.39 | 6,496,280 | +0.11(+0.59%) |
Jan 07, 2009 | 18.65 | 18.71 | 18.21 | 18.28 | 5,834,709 | -0.76(-3.97%) |
Jan 06, 2009 | 18.87 | 19.18 | 18.74 | 19.04 | 8,595,152 | +0.32(+1.68%) |
Jan 05, 2009 | 18.53 | 18.85 | 18.39 | 18.72 | 7,769,600 | -0.08(-0.44%) |
Jan 02, 2009 | 17.95 | 18.80 | 17.83 | 18.80 | 0 | +0.90(+5.01%) |
Jan 01, 2009 | 17.62 | 17.96 | 17.54 | 17.91 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.62 | 17.96 | 17.54 | 17.91 | 5,046,881 | +0.32(+1.79%) |
Dec 30, 2008 | 17.10 | 17.59 | 17.04 | 17.59 | 3,029,163 | +0.64(+3.77%) |
Dec 29, 2008 | 17.07 | 17.19 | 16.78 | 16.95 | 2,192,253 | -0.33(-1.92%) |
Dec 26, 2008 | 17.26 | 17.34 | 17.10 | 17.28 | 1,381,484 | +0.19(+1.12%) |
Dec 24, 2008 | 16.99 | 17.19 | 16.99 | 17.09 | 1,260,799 | +0.12(+0.73%) |
Dec 23, 2008 | 17.22 | 17.36 | 16.89 | 16.97 | 4,738,832 | -0.18(-1.07%) |
Dec 22, 2008 | 17.66 | 17.71 | 16.85 | 17.15 | 6,576,514 | -0.47(-2.68%) |
Dec 19, 2008 | 18.25 | 18.25 | 17.55 | 17.62 | 13,944,758 | -0.21(-1.16%) |
Dec 18, 2008 | 18.42 | 18.44 | 17.71 | 17.83 | 14,213,448 | -0.51(-2.81%) |
Dec 17, 2008 | 18.11 | 18.51 | 17.84 | 18.35 | 9,308,706 | +0.10(+0.55%) |
Dec 16, 2008 | 17.39 | 18.33 | 17.35 | 18.25 | 14,858,483 | +0.92(+5.32%) |
Dec 15, 2008 | 17.62 | 17.67 | 16.98 | 17.33 | 7,562,123 | -0.06(-0.33%) |
Dec 12, 2008 | 17.08 | 17.59 | 16.80 | 17.38 | 9,235,151 | -0.06(-0.33%) |
Dec 11, 2008 | 17.81 | 18.06 | 17.30 | 17.44 | 10,355,766 | -0.77(-4.24%) |
Dec 10, 2008 | 17.86 | 18.22 | 17.67 | 18.21 | 8,928,140 | +0.42(+2.33%) |
Dec 09, 2008 | 17.96 | 18.40 | 17.17 | 17.80 | 12,853,389 | -0.37(-2.01%) |
Dec 08, 2008 | 18.13 | 18.44 | 17.84 | 18.16 | 14,996,580 | +0.66(+3.75%) |
Dec 05, 2008 | 16.77 | 17.61 | 16.25 | 17.51 | 13,171,743 | +0.50(+2.93%) |
Dec 04, 2008 | 16.50 | 17.54 | 16.49 | 17.01 | 14,329,184 | +0.18(+1.09%) |
Dec 03, 2008 | 16.20 | 16.97 | 15.77 | 16.83 | 12,525,390 | +0.58(+3.58%) |
Dec 02, 2008 | 15.84 | 16.33 | 15.55 | 16.25 | 9,264,221 | +0.72(+4.65%) |