Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.83 | 23.96 | 23.52 | 23.56 | 2,714,049 | -0.19(-0.80%) |
Jan 28, 2010 | 24.21 | 24.22 | 23.63 | 23.75 | 3,894,715 | -0.47(-1.94%) |
Jan 27, 2010 | 24.01 | 24.23 | 23.87 | 24.22 | 2,454,839 | +0.21(+0.87%) |
Jan 26, 2010 | 24.02 | 24.24 | 23.95 | 24.01 | 2,173,928 | -0.06(-0.25%) |
Jan 25, 2010 | 24.15 | 24.39 | 23.95 | 24.07 | 3,397,819 | +0.11(+0.46%) |
Jan 22, 2010 | 24.23 | 24.48 | 23.95 | 23.96 | 3,800,360 | -0.38(-1.56%) |
Jan 21, 2010 | 24.25 | 24.94 | 24.10 | 24.34 | 4,964,606 | +0.09(+0.37%) |
Jan 20, 2010 | 24.21 | 24.45 | 23.92 | 24.25 | 2,168,327 | -0.16(-0.66%) |
Jan 19, 2010 | 23.88 | 24.43 | 23.86 | 24.41 | 1,818,374 | +0.42(+1.75%) |
Jan 15, 2010 | 24.34 | 23.99 | 23.99 | 23.99 | 2,062,000 | -0.36(-1.48%) |
Jan 14, 2010 | 24.24 | 24.40 | 24.09 | 24.35 | 1,170,983 | +0.10(+0.41%) |
Jan 13, 2010 | 23.53 | 24.34 | 23.53 | 24.25 | 3,466,983 | +0.40(+1.68%) |
Jan 12, 2010 | 23.80 | 23.87 | 23.65 | 23.85 | 2,038,670 | -0.08(-0.33%) |
Jan 11, 2010 | 24.20 | 24.25 | 23.74 | 23.93 | 3,010,004 | -0.12(-0.50%) |
Jan 08, 2010 | 24.00 | 24.30 | 23.86 | 24.05 | 2,459,968 | -0.51(-2.08%) |
Jan 07, 2010 | 24.69 | 24.69 | 24.41 | 24.56 | 3,384,833 | -0.14(-0.57%) |
Jan 06, 2010 | 24.93 | 24.93 | 24.54 | 24.70 | 2,481,181 | -0.14(-0.56%) |
Jan 05, 2010 | 23.99 | 24.88 | 23.93 | 24.84 | 4,868,751 | +1.02(+4.28%) |
Jan 04, 2010 | 23.63 | 23.96 | 23.44 | 23.82 | 4,623,665 | +0.38(+1.62%) |
Dec 31, 2009 | 23.67 | 23.44 | 23.44 | 23.44 | 963,500 | -0.17(-0.72%) |
Dec 30, 2009 | 23.62 | 23.76 | 23.49 | 23.61 | 1,819,157 | -0.02(-0.08%) |
Dec 29, 2009 | 23.75 | 23.94 | 23.63 | 23.63 | 803,900 | -0.09(-0.38%) |
Dec 28, 2009 | 23.93 | 23.96 | 23.69 | 23.72 | 1,566,774 | -0.26(-1.08%) |
Dec 24, 2009 | 23.79 | 24.00 | 23.75 | 23.98 | 471,495 | +0.23(+0.97%) |
Dec 23, 2009 | 23.55 | 23.79 | 23.52 | 23.75 | 1,160,747 | +0.16(+0.68%) |
Dec 22, 2009 | 23.35 | 23.65 | 23.32 | 23.59 | 1,401,494 | +0.17(+0.73%) |
Dec 21, 2009 | 23.49 | 23.70 | 23.25 | 23.42 | 2,301,249 | -0.11(-0.47%) |
Dec 18, 2009 | 23.47 | 24.05 | 23.31 | 23.53 | 2,789,509 | +0.36(+1.55%) |
Dec 17, 2009 | 23.42 | 23.48 | 23.16 | 23.17 | 1,800,998 | -0.59(-2.48%) |
Dec 16, 2009 | 23.83 | 23.89 | 23.38 | 23.76 | 2,945,609 | +0.00(+0.00%) |
Dec 15, 2009 | 23.76 | 23.88 | 23.66 | 23.76 | 3,198,697 | -0.20(-0.83%) |
Dec 14, 2009 | 23.72 | 23.96 | 23.71 | 23.96 | 2,296,499 | +0.23(+0.97%) |
Dec 11, 2009 | 23.72 | 23.77 | 23.57 | 23.73 | 2,098,720 | +0.06(+0.25%) |
Dec 10, 2009 | 23.45 | 23.74 | 23.37 | 23.67 | 2,548,807 | +0.35(+1.50%) |
Dec 09, 2009 | 23.03 | 23.40 | 22.87 | 23.32 | 3,068,904 | +0.15(+0.65%) |
Dec 08, 2009 | 23.37 | 23.42 | 23.05 | 23.17 | 3,486,548 | -0.31(-1.32%) |
Dec 07, 2009 | 23.31 | 23.73 | 23.11 | 23.48 | 4,678,974 | +0.02(+0.09%) |
Dec 04, 2009 | 23.38 | 23.60 | 23.03 | 23.46 | 2,504,123 | +0.29(+1.25%) |
Dec 03, 2009 | 23.34 | 23.50 | 23.01 | 23.17 | 2,216,780 | -0.15(-0.64%) |
Dec 02, 2009 | 23.23 | 23.59 | 23.20 | 23.32 | 2,256,323 | -0.10(-0.43%) |
Dec 01, 2009 | 22.73 | 23.48 | 22.69 | 23.42 | 3,221,354 | +0.82(+3.63%) |
Nov 30, 2009 | 22.46 | 22.65 | 22.34 | 22.60 | 2,539,096 | +0.07(+0.31%) |
Nov 27, 2009 | 22.53 | 22.71 | 22.40 | 22.53 | 1,483,350 | -0.45(-1.96%) |
Nov 25, 2009 | 23.00 | 23.20 | 22.90 | 22.98 | 4,612,035 | +0.21(+0.92%) |
Nov 24, 2009 | 23.04 | 23.04 | 22.69 | 22.77 | 2,131,696 | -0.20(-0.87%) |
Nov 23, 2009 | 23.06 | 23.07 | 22.75 | 22.97 | 2,740,785 | +0.24(+1.06%) |
Nov 20, 2009 | 22.89 | 23.00 | 22.64 | 22.73 | 2,917,829 | -0.38(-1.64%) |
Nov 19, 2009 | 23.27 | 23.50 | 22.91 | 23.11 | 3,582,698 | -0.36(-1.53%) |
Nov 18, 2009 | 23.39 | 23.90 | 22.99 | 23.47 | 4,619,242 | +0.89(+3.94%) |
Nov 17, 2009 | 22.65 | 22.81 | 22.35 | 22.58 | 2,846,647 | -0.05(-0.22%) |
Nov 16, 2009 | 22.58 | 22.77 | 22.51 | 22.63 | 3,817,987 | +0.04(+0.18%) |
Nov 13, 2009 | 22.47 | 22.67 | 22.45 | 22.59 | 2,026,365 | -0.07(-0.31%) |
Nov 12, 2009 | 22.90 | 23.00 | 22.61 | 22.66 | 2,338,811 | -0.28(-1.22%) |
Nov 11, 2009 | 23.03 | 23.07 | 22.70 | 22.94 | 2,114,128 | +0.04(+0.17%) |
Nov 10, 2009 | 22.82 | 22.94 | 22.65 | 22.90 | 2,548,364 | -0.04(-0.17%) |
Nov 09, 2009 | 22.50 | 22.95 | 22.39 | 22.94 | 2,649,024 | +0.48(+2.14%) |
Nov 06, 2009 | 22.53 | 22.66 | 22.14 | 22.46 | 2,978,189 | +0.16(+0.72%) |
Nov 05, 2009 | 22.12 | 22.55 | 21.95 | 22.30 | 2,778,770 | +0.40(+1.83%) |
Nov 04, 2009 | 22.12 | 22.26 | 21.85 | 21.90 | 2,776,546 | -0.12(-0.54%) |
Nov 03, 2009 | 22.00 | 22.09 | 21.73 | 22.02 | 3,074,751 | +0.00(+0.00%) |
Nov 02, 2009 | 21.77 | 22.10 | 21.62 | 22.02 | 3,356,189 | +0.26(+1.19%) |
Oct 30, 2009 | 22.12 | 22.30 | 21.76 | 21.76 | 3,974,678 | -0.52(-2.33%) |
Oct 29, 2009 | 21.99 | 22.40 | 21.73 | 22.28 | 3,536,003 | +0.50(+2.30%) |
Oct 28, 2009 | 22.46 | 22.46 | 21.75 | 21.78 | 4,364,371 | -0.80(-3.54%) |
Oct 27, 2009 | 22.63 | 22.76 | 22.47 | 22.58 | 3,356,077 | -0.03(-0.13%) |
Oct 26, 2009 | 22.80 | 22.94 | 22.44 | 22.61 | 3,603,522 | -0.21(-0.92%) |
Oct 23, 2009 | 22.89 | 22.96 | 22.69 | 22.82 | 3,542,456 | -0.82(-3.47%) |
Oct 22, 2009 | 22.92 | 23.95 | 22.38 | 23.64 | 11,662,462 | -1.19(-4.79%) |
Oct 21, 2009 | 24.38 | 25.12 | 24.33 | 24.83 | 5,085,006 | +0.32(+1.31%) |
Oct 20, 2009 | 24.44 | 24.53 | 24.42 | 24.51 | 2,068,596 | -0.09(-0.37%) |
Oct 19, 2009 | 24.46 | 24.82 | 24.44 | 24.60 | 2,475,207 | +0.17(+0.70%) |
Oct 16, 2009 | 24.38 | 24.98 | 24.14 | 24.43 | 3,108,749 | -0.10(-0.41%) |
Oct 15, 2009 | 24.28 | 24.56 | 24.22 | 24.53 | 2,097,193 | +0.09(+0.37%) |
Oct 14, 2009 | 24.24 | 24.45 | 24.22 | 24.44 | 2,144,854 | +0.30(+1.24%) |
Oct 13, 2009 | 24.21 | 24.37 | 23.99 | 24.14 | 2,635,298 | -0.16(-0.66%) |
Oct 12, 2009 | 24.44 | 24.47 | 24.13 | 24.30 | 2,001,267 | -0.05(-0.21%) |
Oct 09, 2009 | 24.21 | 24.41 | 24.05 | 24.35 | 2,351,286 | +0.05(+0.21%) |
Oct 08, 2009 | 24.36 | 24.48 | 24.12 | 24.30 | 2,816,652 | +0.17(+0.70%) |
Oct 07, 2009 | 24.23 | 24.48 | 23.93 | 24.13 | 3,788,103 | -0.15(-0.62%) |
Oct 06, 2009 | 24.01 | 24.49 | 23.93 | 24.28 | 4,528,970 | +0.37(+1.55%) |
Oct 05, 2009 | 24.07 | 24.37 | 23.89 | 23.91 | 5,585,314 | -0.08(-0.33%) |
Oct 02, 2009 | 24.55 | 24.74 | 23.96 | 23.99 | 5,707,267 | -0.86(-3.46%) |
Oct 01, 2009 | 25.40 | 25.66 | 24.85 | 24.85 | 29,103,032 | -0.66(-2.59%) |
Sep 30, 2009 | 25.17 | 25.56 | 24.93 | 25.51 | 3,607,704 | +0.11(+0.43%) |
Sep 29, 2009 | 25.64 | 25.73 | 25.36 | 25.40 | 2,336,200 | -0.37(-1.44%) |
Sep 28, 2009 | 25.50 | 25.89 | 25.44 | 25.77 | 1,955,863 | +0.37(+1.46%) |
Sep 25, 2009 | 25.30 | 25.94 | 25.22 | 25.40 | 4,631,761 | +0.10(+0.40%) |
Sep 24, 2009 | 25.23 | 25.31 | 24.99 | 25.30 | 2,401,626 | +0.14(+0.56%) |
Sep 23, 2009 | 24.71 | 25.37 | 24.63 | 25.16 | 4,817,896 | +0.43(+1.74%) |
Sep 22, 2009 | 24.97 | 24.99 | 24.68 | 24.73 | 1,548,404 | -0.20(-0.80%) |
Sep 21, 2009 | 24.82 | 25.05 | 24.59 | 24.93 | 1,880,556 | +0.00(+0.00%) |
Sep 18, 2009 | 25.12 | 25.22 | 24.73 | 24.93 | 2,084,675 | -0.12(-0.48%) |
Sep 17, 2009 | 25.07 | 25.23 | 24.99 | 25.05 | 1,610,627 | +0.30(+1.21%) |
Sep 16, 2009 | 24.83 | 25.12 | 24.67 | 24.75 | 1,700,615 | -0.09(-0.36%) |
Sep 15, 2009 | 24.89 | 24.92 | 24.64 | 24.84 | 1,809,370 | -0.01(-0.04%) |
Sep 14, 2009 | 24.71 | 24.97 | 24.47 | 24.85 | 2,068,722 | +0.03(+0.12%) |
Sep 11, 2009 | 24.34 | 25.01 | 24.28 | 24.82 | 3,423,354 | +0.47(+1.93%) |
Sep 10, 2009 | 24.48 | 24.55 | 24.28 | 24.35 | 2,614,395 | -0.13(-0.53%) |
Sep 09, 2009 | 24.00 | 24.52 | 23.94 | 24.48 | 2,439,179 | +0.50(+2.09%) |
Sep 08, 2009 | 24.26 | 24.26 | 23.80 | 23.98 | 1,779,000 | -0.20(-0.83%) |
Sep 04, 2009 | 24.20 | 24.40 | 23.77 | 24.18 | 4,012,698 | -0.15(-0.62%) |
Sep 03, 2009 | 23.98 | 24.35 | 23.62 | 24.33 | 6,339,345 | +0.41(+1.71%) |
Sep 02, 2009 | 23.97 | 24.10 | 23.82 | 23.92 | 1,748,035 | -0.14(-0.58%) |
Sep 01, 2009 | 24.42 | 24.84 | 24.04 | 24.06 | 1,600,363 | -0.50(-2.04%) |
Aug 31, 2009 | 24.52 | 24.75 | 24.36 | 24.56 | 1,374,786 | -0.16(-0.65%) |
Aug 28, 2009 | 25.05 | 25.05 | 24.63 | 24.72 | 1,382,073 | -0.11(-0.44%) |
Aug 27, 2009 | 25.00 | 25.05 | 24.47 | 24.83 | 2,169,072 | -0.23(-0.92%) |
Aug 26, 2009 | 24.96 | 25.09 | 24.88 | 25.06 | 2,274,499 | +0.08(+0.32%) |
Aug 25, 2009 | 25.08 | 25.32 | 24.90 | 24.98 | 2,419,011 | -0.03(-0.12%) |
Aug 24, 2009 | 24.94 | 25.17 | 24.85 | 25.01 | 2,546,232 | +0.16(+0.64%) |
Aug 21, 2009 | 24.67 | 24.87 | 24.42 | 24.85 | 2,848,199 | +0.42(+1.72%) |
Aug 20, 2009 | 24.77 | 24.88 | 24.26 | 24.43 | 3,024,584 | -0.34(-1.37%) |
Aug 19, 2009 | 24.11 | 25.02 | 24.11 | 24.77 | 4,194,120 | +0.38(+1.56%) |
Aug 18, 2009 | 24.36 | 24.46 | 24.13 | 24.39 | 2,281,474 | +0.45(+1.88%) |
Aug 17, 2009 | 24.07 | 24.46 | 23.86 | 23.94 | 3,901,263 | -0.30(-1.24%) |
Aug 14, 2009 | 24.47 | 24.52 | 24.05 | 24.24 | 2,879,606 | -0.14(-0.57%) |
Aug 13, 2009 | 24.47 | 24.65 | 23.86 | 24.38 | 6,688,403 | -0.07(-0.29%) |
Aug 12, 2009 | 23.99 | 24.68 | 23.90 | 24.45 | 2,156,372 | +0.40(+1.66%) |
Aug 11, 2009 | 24.09 | 24.29 | 23.92 | 24.05 | 1,760,396 | -0.13(-0.54%) |
Aug 10, 2009 | 24.31 | 24.43 | 24.08 | 24.18 | 1,598,881 | -0.27(-1.10%) |
Aug 07, 2009 | 24.61 | 24.63 | 24.22 | 24.45 | 1,757,368 | +0.14(+0.58%) |
Aug 06, 2009 | 24.44 | 24.63 | 24.21 | 24.31 | 2,715,095 | -0.09(-0.37%) |
Aug 05, 2009 | 24.36 | 24.51 | 24.13 | 24.40 | 2,891,625 | +0.05(+0.21%) |
Aug 04, 2009 | 23.15 | 24.35 | 23.15 | 24.35 | 3,736,346 | +0.81(+3.44%) |
Aug 03, 2009 | 23.60 | 23.60 | 23.36 | 23.54 | 4,500,986 | +0.12(+0.51%) |
Jul 31, 2009 | 23.47 | 23.69 | 23.29 | 23.42 | 1,875,827 | -0.10(-0.43%) |
Jul 30, 2009 | 23.49 | 23.75 | 23.28 | 23.52 | 2,737,950 | +0.20(+0.86%) |
Jul 29, 2009 | 22.48 | 23.72 | 21.91 | 23.32 | 7,676,117 | +1.92(+8.97%) |
Jul 28, 2009 | 21.44 | 21.63 | 21.34 | 21.40 | 2,005,047 | -0.15(-0.70%) |
Jul 27, 2009 | 21.38 | 21.55 | 21.21 | 21.55 | 1,844,712 | +0.14(+0.65%) |
Jul 24, 2009 | 20.97 | 21.42 | 20.97 | 21.41 | 242 | +0.21(+0.99%) |
Jul 23, 2009 | 20.43 | 21.31 | 20.33 | 21.20 | 5,106,656 | +0.81(+3.97%) |
Jul 22, 2009 | 20.65 | 20.73 | 20.36 | 20.39 | 1,957,367 | -0.30(-1.45%) |
Jul 21, 2009 | 21.06 | 21.06 | 20.64 | 20.69 | 2,517,846 | -0.31(-1.48%) |
Jul 20, 2009 | 20.71 | 21.08 | 20.68 | 21.00 | 3,033,616 | +0.38(+1.84%) |
Jul 17, 2009 | 20.54 | 20.72 | 20.43 | 20.62 | 2,016,418 | +0.06(+0.29%) |
Jul 16, 2009 | 19.97 | 20.62 | 19.89 | 20.56 | 2,172,235 | +0.51(+2.54%) |
Jul 15, 2009 | 19.96 | 20.16 | 19.68 | 20.05 | 3,434,683 | +0.21(+1.06%) |
Jul 14, 2009 | 19.97 | 19.97 | 19.71 | 19.84 | 1,832,854 | -0.06(-0.30%) |
Jul 13, 2009 | 19.52 | 19.90 | 19.50 | 19.90 | 2,229,621 | +0.42(+2.16%) |
Jul 10, 2009 | 19.51 | 21.00 | 19.37 | 19.48 | 2,088,488 | +0.04(+0.21%) |
Jul 09, 2009 | 19.56 | 19.57 | 19.32 | 19.44 | 1,499,483 | +0.01(+0.05%) |
Jul 08, 2009 | 19.58 | 19.59 | 19.34 | 19.43 | 3,390,756 | -0.11(-0.56%) |
Jul 07, 2009 | 20.21 | 20.21 | 19.53 | 19.54 | 1,953,393 | -0.61(-3.03%) |
Jul 06, 2009 | 19.94 | 20.18 | 19.87 | 20.15 | 2,853,668 | +0.14(+0.70%) |
Jul 02, 2009 | 20.16 | 20.22 | 19.98 | 20.01 | 2,058,784 | -0.34(-1.67%) |
Jul 01, 2009 | 20.06 | 20.52 | 19.88 | 20.35 | 2,965,267 | +0.39(+1.95%) |
Jun 30, 2009 | 20.04 | 20.29 | 19.92 | 19.96 | 2,576,118 | -0.06(-0.30%) |
Jun 29, 2009 | 19.99 | 20.09 | 19.77 | 20.02 | 1,575,884 | +0.06(+0.30%) |
Jun 26, 2009 | 19.97 | 20.06 | 19.87 | 19.96 | 1,966,362 | -0.07(-0.35%) |
Jun 25, 2009 | 19.79 | 20.03 | 19.71 | 20.03 | 2,454,980 | +0.38(+1.93%) |
Jun 24, 2009 | 19.55 | 19.73 | 19.40 | 19.65 | 2,371,569 | +0.24(+1.24%) |
Jun 23, 2009 | 19.51 | 19.74 | 19.16 | 19.41 | 3,112,539 | -0.16(-0.82%) |
Jun 22, 2009 | 19.75 | 19.80 | 19.37 | 19.57 | 3,838,631 | -0.19(-0.96%) |
Jun 19, 2009 | 20.12 | 20.15 | 19.74 | 19.76 | 2,784,963 | -0.13(-0.65%) |
Jun 18, 2009 | 19.97 | 19.97 | 19.64 | 19.89 | 1,795,730 | +0.01(+0.05%) |
Jun 17, 2009 | 19.83 | 20.05 | 19.78 | 19.88 | 1,490,701 | +0.09(+0.45%) |
Jun 16, 2009 | 20.17 | 20.25 | 19.78 | 19.79 | 1,521,748 | -0.32(-1.57%) |
Jun 15, 2009 | 19.90 | 20.22 | 19.90 | 20.11 | 2,208,324 | +0.00(+0.02%) |
Jun 12, 2009 | 20.13 | 20.14 | 19.81 | 20.10 | 1,136,549 | -0.20(-0.99%) |
Jun 11, 2009 | 20.46 | 20.69 | 20.25 | 20.30 | 2,185,253 | -0.19(-0.93%) |
Jun 10, 2009 | 20.38 | 20.51 | 20.22 | 20.49 | 2,770,956 | +0.23(+1.14%) |
Jun 09, 2009 | 20.33 | 20.35 | 20.13 | 20.26 | 1,920,269 | +0.12(+0.60%) |
Jun 08, 2009 | 19.92 | 20.26 | 19.92 | 20.14 | 2,249,189 | -0.06(-0.30%) |
Jun 05, 2009 | 20.26 | 20.42 | 20.15 | 20.20 | 2,224,593 | -0.05(-0.25%) |
Jun 04, 2009 | 20.19 | 20.42 | 19.88 | 20.25 | 2,244,346 | +0.03(+0.15%) |
Jun 03, 2009 | 20.04 | 20.32 | 19.97 | 20.22 | 2,544,501 | +0.13(+0.66%) |
Jun 02, 2009 | 19.94 | 20.26 | 19.91 | 20.09 | 1,986,561 | +0.08(+0.39%) |
Jun 01, 2009 | 19.53 | 20.07 | 19.43 | 20.01 | 3,403,079 | +0.75(+3.89%) |
May 29, 2009 | 19.09 | 19.28 | 18.82 | 19.26 | 2,722,032 | +0.13(+0.68%) |
May 28, 2009 | 19.25 | 19.39 | 18.79 | 19.13 | 2,845,224 | +0.04(+0.21%) |
May 27, 2009 | 19.25 | 19.59 | 19.09 | 19.09 | 2,235,685 | -0.21(-1.09%) |
May 26, 2009 | 18.49 | 19.34 | 18.48 | 19.30 | 2,564,796 | +0.69(+3.71%) |
May 22, 2009 | 18.68 | 18.84 | 18.55 | 18.61 | 1,359,911 | +0.06(+0.32%) |
May 21, 2009 | 18.48 | 18.68 | 18.36 | 18.55 | 2,648,481 | -0.18(-0.96%) |
May 20, 2009 | 18.93 | 19.11 | 18.71 | 18.73 | 1,789,799 | -0.08(-0.43%) |
May 19, 2009 | 18.73 | 18.98 | 18.57 | 18.81 | 2,185,534 | +0.05(+0.27%) |
May 18, 2009 | 18.47 | 18.80 | 18.25 | 18.76 | 2,966,424 | +0.43(+2.35%) |
May 15, 2009 | 18.21 | 18.48 | 18.06 | 18.33 | 2,105,680 | +0.09(+0.49%) |
May 14, 2009 | 18.07 | 18.30 | 17.95 | 18.24 | 2,295,383 | +0.22(+1.22%) |
May 13, 2009 | 18.12 | 18.35 | 17.95 | 18.02 | 2,210,662 | -0.38(-2.07%) |
May 12, 2009 | 18.83 | 18.83 | 17.93 | 18.40 | 4,309,647 | -0.28(-1.50%) |
May 11, 2009 | 18.50 | 18.80 | 18.40 | 18.68 | 2,989,641 | -0.18(-0.95%) |
May 08, 2009 | 18.82 | 19.31 | 18.56 | 18.86 | 5,104,403 | +0.36(+1.95%) |
May 07, 2009 | 18.69 | 18.73 | 18.40 | 18.50 | 4,403,720 | +0.10(+0.54%) |
May 06, 2009 | 18.62 | 18.69 | 18.23 | 18.40 | 5,006,495 | -0.05(-0.27%) |
May 05, 2009 | 18.07 | 18.49 | 17.83 | 18.45 | 7,195,607 | +0.50(+2.79%) |
May 04, 2009 | 17.99 | 18.03 | 17.52 | 17.95 | 4,429,933 | +0.19(+1.07%) |
May 01, 2009 | 17.84 | 17.84 | 17.58 | 17.76 | 3,961,160 | -0.09(-0.50%) |
Apr 30, 2009 | 18.42 | 18.57 | 17.84 | 17.85 | 3,857,333 | -0.50(-2.72%) |
Apr 29, 2009 | 18.80 | 18.90 | 18.10 | 18.35 | 5,690,271 | -0.37(-1.98%) |
Apr 28, 2009 | 18.49 | 19.02 | 18.35 | 18.72 | 3,219,463 | -0.13(-0.69%) |
Apr 27, 2009 | 18.79 | 19.35 | 18.46 | 18.85 | 4,163,065 | -0.20(-1.05%) |
Apr 24, 2009 | 19.43 | 19.43 | 18.89 | 19.05 | 3,858,462 | -0.16(-0.83%) |
Apr 23, 2009 | 19.09 | 19.38 | 18.86 | 19.21 | 3,663,509 | +0.12(+0.63%) |
Apr 22, 2009 | 18.95 | 19.65 | 18.90 | 19.09 | 5,089,547 | -0.08(-0.42%) |
Apr 21, 2009 | 18.84 | 19.28 | 18.75 | 19.17 | 3,739,945 | +0.19(+1.00%) |
Apr 20, 2009 | 19.39 | 19.47 | 18.96 | 18.98 | 3,817,524 | -0.74(-3.75%) |
Apr 17, 2009 | 20.04 | 20.10 | 17.37 | 19.72 | 16,569,366 | -0.20(-1.00%) |
Apr 16, 2009 | 19.57 | 20.00 | 19.39 | 19.92 | 3,897,202 | +0.46(+2.36%) |
Apr 15, 2009 | 19.53 | 19.56 | 19.22 | 19.46 | 4,753,367 | -0.34(-1.72%) |
Apr 14, 2009 | 19.38 | 20.00 | 19.37 | 19.80 | 3,973,323 | +0.30(+1.54%) |
Apr 13, 2009 | 19.22 | 19.61 | 19.22 | 19.50 | 5,846,544 | -0.06(-0.31%) |
Apr 09, 2009 | 19.30 | 19.60 | 19.13 | 19.56 | 7,270,459 | +0.50(+2.62%) |
Apr 08, 2009 | 19.18 | 19.28 | 18.91 | 19.06 | 6,880,100 | +0.01(+0.05%) |
Apr 07, 2009 | 18.09 | 19.26 | 18.09 | 19.05 | 8,039,516 | +0.47(+2.53%) |
Apr 06, 2009 | 17.62 | 18.65 | 17.62 | 18.58 | 8,056,895 | +0.74(+4.15%) |
Apr 03, 2009 | 17.64 | 17.86 | 17.40 | 17.84 | 6,856,710 | +0.14(+0.79%) |
Apr 02, 2009 | 17.29 | 17.79 | 16.99 | 17.70 | 9,758,097 | +0.82(+4.86%) |
Apr 01, 2009 | 16.95 | 17.74 | 16.60 | 16.88 | 22,641,260 | -1.32(-7.25%) |
Mar 31, 2009 | 18.00 | 18.46 | 17.84 | 18.20 | 2,617,622 | +0.38(+2.13%) |
Mar 30, 2009 | 17.52 | 17.88 | 17.34 | 17.82 | 2,223,776 | -0.60(-3.26%) |
Mar 26, 2009 | 18.11 | 18.58 | 18.07 | 18.42 | 2,019,328 | +0.39(+2.16%) |
Mar 25, 2009 | 18.07 | 18.32 | 17.58 | 18.03 | 2,365,005 | +0.26(+1.46%) |
Mar 24, 2009 | 18.28 | 18.43 | 17.77 | 17.77 | 2,175,145 | -0.78(-4.20%) |
Mar 23, 2009 | 18.03 | 18.56 | 17.99 | 18.55 | 2,733,402 | +1.00(+5.70%) |
Mar 20, 2009 | 17.65 | 18.08 | 17.47 | 17.55 | 2,482,338 | -0.15(-0.88%) |
Mar 19, 2009 | 17.55 | 17.99 | 17.61 | 17.70 | 1,789,686 | -0.17(-0.96%) |
Mar 18, 2009 | 17.55 | 17.98 | 17.16 | 17.88 | 2,211,887 | +0.40(+2.27%) |
Mar 17, 2009 | 17.10 | 17.49 | 16.94 | 17.48 | 1,994,439 | +0.45(+2.64%) |
Mar 16, 2009 | 17.12 | 17.39 | 16.97 | 17.03 | 2,456,132 | -0.08(-0.47%) |
Mar 13, 2009 | 16.83 | 17.48 | 16.83 | 17.11 | 0 | +0.13(+0.77%) |
Mar 12, 2009 | 16.29 | 17.02 | 16.04 | 16.98 | 2,295,603 | +0.45(+2.72%) |
Mar 11, 2009 | 16.51 | 16.71 | 16.31 | 16.53 | 1,709,120 | +0.14(+0.85%) |
Mar 10, 2009 | 15.88 | 16.46 | 15.55 | 16.39 | 2,638,193 | +0.87(+5.61%) |
Mar 09, 2009 | 16.39 | 16.43 | 15.42 | 15.52 | 2,834,742 | -0.87(-5.31%) |
Mar 06, 2009 | 16.54 | 16.55 | 15.85 | 16.39 | 0 | -0.03(-0.18%) |
Mar 05, 2009 | 16.42 | 16.97 | 16.27 | 16.42 | 2,755,407 | -0.56(-3.30%) |
Mar 04, 2009 | 16.92 | 17.32 | 16.75 | 16.98 | 3,813,766 | +0.10(+0.59%) |
Mar 02, 2009 | 17.27 | 17.63 | 16.85 | 16.88 | 3,700,132 | -0.62(-3.54%) |
Feb 27, 2009 | 17.12 | 17.62 | 17.12 | 17.50 | 0 | +0.03(+0.17%) |
Feb 26, 2009 | 17.77 | 17.89 | 17.32 | 17.47 | 2,190,876 | -0.05(-0.29%) |
Feb 25, 2009 | 17.69 | 17.84 | 17.19 | 17.52 | 3,567,995 | -0.08(-0.45%) |
Feb 24, 2009 | 17.36 | 17.68 | 17.10 | 17.60 | 2,733,066 | +0.38(+2.21%) |
Feb 23, 2009 | 17.80 | 17.91 | 17.17 | 17.22 | 2,038,943 | -0.41(-2.33%) |
Feb 20, 2009 | 17.24 | 17.80 | 15.86 | 17.63 | 2,760,973 | +0.07(+0.40%) |
Feb 19, 2009 | 17.68 | 18.09 | 17.48 | 17.56 | 1,969,203 | -0.02(-0.11%) |
Feb 18, 2009 | 17.86 | 17.86 | 17.38 | 17.58 | 1,463,400 | -0.12(-0.68%) |
Feb 17, 2009 | 17.56 | 18.03 | 17.00 | 17.70 | 2,425,598 | -0.59(-3.23%) |
Feb 13, 2009 | 18.33 | 18.86 | 18.24 | 18.29 | 2,079,736 | -0.14(-0.76%) |
Feb 12, 2009 | 16.83 | 18.49 | 16.83 | 18.43 | 2,412,712 | +0.17(+0.93%) |
Feb 11, 2009 | 17.71 | 18.87 | 17.25 | 18.26 | 4,392,232 | +1.72(+10.40%) |
Feb 10, 2009 | 17.54 | 17.76 | 16.43 | 16.54 | 2,713,553 | -1.12(-6.34%) |
Feb 09, 2009 | 17.55 | 17.76 | 17.29 | 17.66 | 1,314,322 | +0.11(+0.63%) |
Feb 06, 2009 | 17.00 | 17.65 | 17.00 | 17.55 | 2,243,970 | +0.49(+2.87%) |
Feb 05, 2009 | 16.47 | 17.23 | 16.47 | 17.06 | 2,116,917 | +0.38(+2.28%) |
Feb 04, 2009 | 16.44 | 16.92 | 16.40 | 16.68 | 2,239,493 | +0.27(+1.65%) |
Feb 03, 2009 | 16.16 | 16.50 | 15.95 | 16.41 | 1,500,716 | +0.26(+1.61%) |