Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.02 | 23.06 | 22.31 | 22.50 | 6,048,415 | -0.56(-2.43%) |
Oct 29, 2009 | 22.74 | 23.09 | 22.46 | 23.06 | 5,090,876 | +0.36(+1.58%) |
Oct 28, 2009 | 22.73 | 22.88 | 22.36 | 22.70 | 7,452,983 | -0.17(-0.73%) |
Oct 27, 2009 | 22.66 | 23.45 | 22.66 | 22.87 | 8,397,808 | -0.52(-2.22%) |
Oct 26, 2009 | 23.94 | 24.24 | 23.35 | 23.39 | 5,460,366 | -0.49(-2.05%) |
Oct 23, 2009 | 23.93 | 23.99 | 23.67 | 23.88 | 3,807,128 | -0.32(-1.33%) |
Oct 22, 2009 | 24.20 | 24.24 | 23.78 | 24.20 | 4,345,303 | +0.05(+0.19%) |
Oct 21, 2009 | 24.18 | 24.52 | 24.10 | 24.15 | 6,892,995 | -0.01(-0.04%) |
Oct 20, 2009 | 24.15 | 24.27 | 24.13 | 24.16 | 5,071,073 | -0.45(-1.82%) |
Oct 19, 2009 | 24.58 | 24.75 | 24.29 | 24.61 | 5,611,708 | +0.11(+0.45%) |
Oct 16, 2009 | 24.39 | 24.69 | 24.33 | 24.50 | 4,261,526 | -0.02(-0.06%) |
Oct 15, 2009 | 24.15 | 24.52 | 24.12 | 24.52 | 3,033,531 | +0.34(+1.42%) |
Oct 14, 2009 | 24.25 | 24.33 | 24.09 | 24.17 | 2,950,665 | +0.06(+0.26%) |
Oct 13, 2009 | 23.92 | 24.13 | 23.74 | 24.11 | 4,010,040 | +0.17(+0.72%) |
Oct 12, 2009 | 23.87 | 24.00 | 23.73 | 23.94 | 1,902,910 | +0.12(+0.52%) |
Oct 09, 2009 | 23.60 | 23.87 | 23.46 | 23.81 | 3,227,171 | +0.22(+0.93%) |
Oct 08, 2009 | 23.66 | 23.71 | 23.44 | 23.59 | 2,852,212 | +0.07(+0.31%) |
Oct 07, 2009 | 23.85 | 23.85 | 23.43 | 23.52 | 4,465,022 | -0.41(-1.72%) |
Oct 06, 2009 | 24.34 | 24.34 | 23.41 | 23.93 | 4,142,086 | +0.37(+1.57%) |
Oct 05, 2009 | 23.37 | 23.62 | 23.06 | 23.56 | 2,666,498 | +0.28(+1.21%) |
Oct 02, 2009 | 23.13 | 23.37 | 22.80 | 23.28 | 4,158,318 | +0.04(+0.16%) |
Oct 01, 2009 | 23.75 | 23.81 | 23.25 | 23.25 | 2,877,343 | -0.52(-2.19%) |
Sep 30, 2009 | 23.97 | 24.02 | 23.37 | 23.77 | 5,590,794 | -0.22(-0.93%) |
Sep 29, 2009 | 24.11 | 24.11 | 23.90 | 23.99 | 2,519,024 | -0.03(-0.13%) |
Sep 28, 2009 | 23.78 | 24.20 | 23.76 | 24.02 | 2,338,803 | +0.28(+1.18%) |
Sep 25, 2009 | 24.05 | 24.11 | 23.72 | 23.74 | 4,590,119 | -0.36(-1.51%) |
Sep 24, 2009 | 24.36 | 24.53 | 24.01 | 24.10 | 4,273,891 | -0.25(-1.05%) |
Sep 23, 2009 | 24.45 | 24.73 | 24.33 | 24.36 | 3,579,616 | -0.14(-0.57%) |
Sep 22, 2009 | 24.53 | 24.64 | 24.32 | 24.50 | 3,682,629 | +0.04(+0.17%) |
Sep 21, 2009 | 24.31 | 24.66 | 24.21 | 24.46 | 5,820,576 | +0.04(+0.15%) |
Sep 18, 2009 | 24.60 | 24.64 | 24.36 | 24.42 | 6,454,617 | +0.09(+0.38%) |
Sep 17, 2009 | 24.74 | 24.83 | 24.27 | 24.33 | 5,635,920 | +0.04(+0.18%) |
Sep 16, 2009 | 24.34 | 24.86 | 24.19 | 24.28 | 3,285,053 | -0.06(-0.24%) |
Sep 15, 2009 | 24.19 | 24.40 | 23.92 | 24.34 | 3,364,266 | +0.12(+0.51%) |
Sep 14, 2009 | 23.81 | 24.24 | 23.77 | 24.22 | 3,528,009 | +0.35(+1.48%) |
Sep 11, 2009 | 24.23 | 24.31 | 23.78 | 23.87 | 4,721,057 | -0.36(-1.48%) |
Sep 10, 2009 | 24.14 | 24.29 | 24.05 | 24.22 | 3,985,443 | +0.14(+0.58%) |
Sep 09, 2009 | 23.90 | 24.09 | 23.84 | 24.08 | 4,608,275 | +0.16(+0.67%) |
Sep 08, 2009 | 24.08 | 24.08 | 23.72 | 23.92 | 3,450,610 | +0.08(+0.33%) |
Sep 04, 2009 | 23.56 | 23.90 | 23.56 | 23.84 | 3,038,110 | +0.21(+0.90%) |
Sep 03, 2009 | 23.38 | 23.69 | 23.23 | 23.63 | 5,639,710 | +0.39(+1.68%) |
Sep 02, 2009 | 23.34 | 23.50 | 23.11 | 23.24 | 4,432,211 | -0.16(-0.67%) |
Sep 01, 2009 | 23.43 | 23.77 | 23.32 | 23.40 | 4,794,452 | -0.06(-0.27%) |
Aug 31, 2009 | 23.72 | 23.84 | 23.39 | 23.46 | 3,417,984 | -0.31(-1.31%) |
Aug 28, 2009 | 23.80 | 23.81 | 23.50 | 23.77 | 4,326,632 | +0.06(+0.26%) |
Aug 27, 2009 | 23.64 | 23.77 | 23.44 | 23.71 | 4,123,089 | +0.10(+0.44%) |
Aug 26, 2009 | 23.55 | 23.67 | 23.34 | 23.61 | 2,989,713 | +0.06(+0.27%) |
Aug 25, 2009 | 23.76 | 23.85 | 23.53 | 23.54 | 3,137,572 | -0.19(-0.79%) |
Aug 24, 2009 | 23.57 | 23.84 | 23.52 | 23.73 | 2,458,716 | +0.14(+0.59%) |
Aug 21, 2009 | 23.17 | 23.62 | 23.13 | 23.59 | 3,273,146 | +0.58(+2.51%) |
Aug 20, 2009 | 22.91 | 23.03 | 22.72 | 23.01 | 3,193,452 | +0.15(+0.66%) |
Aug 19, 2009 | 22.55 | 22.91 | 22.48 | 22.86 | 4,069,650 | +0.15(+0.66%) |
Aug 18, 2009 | 22.62 | 22.74 | 22.43 | 22.71 | 3,734,560 | +0.10(+0.46%) |
Aug 17, 2009 | 22.79 | 22.87 | 22.46 | 22.61 | 3,861,091 | -0.36(-1.56%) |
Aug 14, 2009 | 22.66 | 22.97 | 22.60 | 22.97 | 4,601,760 | +0.30(+1.33%) |
Aug 13, 2009 | 22.69 | 22.71 | 22.24 | 22.66 | 3,066,046 | +0.11(+0.48%) |
Aug 12, 2009 | 22.22 | 22.67 | 22.13 | 22.56 | 4,505,037 | +0.21(+0.95%) |
Aug 11, 2009 | 22.34 | 22.39 | 22.02 | 22.34 | 5,055,526 | -0.03(-0.14%) |
Aug 10, 2009 | 22.24 | 22.40 | 21.88 | 22.37 | 2,417,456 | +0.09(+0.40%) |
Aug 07, 2009 | 21.88 | 22.36 | 21.85 | 22.29 | 5,100,539 | +0.47(+2.17%) |
Aug 06, 2009 | 21.56 | 21.85 | 21.52 | 21.81 | 4,068,204 | +0.31(+1.43%) |
Aug 05, 2009 | 21.53 | 21.67 | 21.16 | 21.51 | 5,779,397 | -0.01(-0.03%) |
Aug 04, 2009 | 21.80 | 21.80 | 21.41 | 21.51 | 4,192,978 | -0.27(-1.24%) |
Aug 03, 2009 | 22.15 | 22.15 | 21.48 | 21.78 | 5,232,627 | +0.36(+1.70%) |
Jul 31, 2009 | 21.55 | 21.73 | 21.35 | 21.42 | 6,770,329 | -0.21(-0.96%) |
Jul 30, 2009 | 21.49 | 21.85 | 21.46 | 21.62 | 4,432,625 | +0.14(+0.63%) |
Jul 29, 2009 | 21.78 | 21.81 | 21.42 | 21.49 | 3,986,134 | -0.17(-0.77%) |
Jul 28, 2009 | 21.99 | 22.17 | 21.41 | 21.66 | 5,666,211 | -0.51(-2.30%) |
Jul 27, 2009 | 22.18 | 22.26 | 22.03 | 22.17 | 2,206,819 | -0.09(-0.42%) |
Jul 24, 2009 | 21.81 | 22.28 | 21.74 | 22.26 | 1,331 | +0.38(+1.73%) |
Jul 23, 2009 | 21.18 | 21.98 | 21.16 | 21.88 | 3,787,174 | +0.71(+3.34%) |
Jul 22, 2009 | 21.44 | 21.46 | 21.09 | 21.17 | 2,611,243 | -0.22(-1.04%) |
Jul 21, 2009 | 21.51 | 21.52 | 21.20 | 21.40 | 3,887,009 | +0.12(+0.59%) |
Jul 20, 2009 | 21.19 | 21.31 | 20.99 | 21.27 | 2,720,045 | +0.14(+0.66%) |
Jul 17, 2009 | 21.16 | 21.21 | 20.88 | 21.13 | 3,052,472 | -0.08(-0.37%) |
Jul 16, 2009 | 21.23 | 21.35 | 20.88 | 21.21 | 4,665,633 | -0.08(-0.37%) |
Jul 15, 2009 | 21.13 | 21.33 | 21.05 | 21.29 | 4,041,464 | +0.36(+1.71%) |
Jul 14, 2009 | 20.66 | 20.93 | 20.59 | 20.93 | 4,884,071 | +0.25(+1.21%) |
Jul 13, 2009 | 20.36 | 20.69 | 20.31 | 20.68 | 6,112,746 | +0.39(+1.95%) |
Jul 10, 2009 | 20.10 | 20.40 | 19.88 | 20.28 | 4,825,016 | +0.03(+0.13%) |
Jul 09, 2009 | 19.34 | 20.38 | 19.09 | 20.26 | 13,143,318 | +0.93(+4.79%) |
Jul 08, 2009 | 19.61 | 19.80 | 19.16 | 19.33 | 5,312,378 | -0.24(-1.25%) |
Jul 07, 2009 | 19.73 | 19.94 | 19.47 | 19.58 | 4,243,071 | -0.22(-1.10%) |
Jul 06, 2009 | 19.56 | 19.85 | 19.33 | 19.80 | 3,816,424 | +0.20(+1.03%) |
Jul 02, 2009 | 20.27 | 20.27 | 19.59 | 19.59 | 3,697,252 | -0.85(-4.17%) |
Jul 01, 2009 | 20.20 | 20.57 | 20.20 | 20.44 | 2,781,196 | +0.30(+1.50%) |
Jun 30, 2009 | 20.51 | 20.56 | 19.94 | 20.14 | 5,534,186 | -0.40(-1.95%) |
Jun 29, 2009 | 20.13 | 20.62 | 20.07 | 20.54 | 3,925,574 | +0.07(+0.33%) |
Jun 26, 2009 | 20.51 | 20.55 | 20.31 | 20.48 | 4,460,222 | -0.05(-0.25%) |
Jun 25, 2009 | 20.06 | 20.62 | 20.01 | 20.53 | 5,972,543 | +0.58(+2.92%) |
Jun 24, 2009 | 19.84 | 20.07 | 19.75 | 19.95 | 4,737,205 | +0.18(+0.89%) |
Jun 23, 2009 | 20.01 | 20.09 | 19.60 | 19.77 | 3,993,061 | -0.27(-1.32%) |
Jun 22, 2009 | 19.86 | 20.40 | 19.86 | 20.03 | 4,895,771 | -0.02(-0.10%) |
Jun 19, 2009 | 20.51 | 20.53 | 19.93 | 20.05 | 6,271,806 | -0.33(-1.61%) |
Jun 18, 2009 | 20.17 | 20.51 | 20.09 | 20.38 | 5,435,831 | +0.28(+1.40%) |
Jun 17, 2009 | 20.35 | 20.57 | 20.02 | 20.10 | 5,469,263 | -0.29(-1.40%) |
Jun 16, 2009 | 20.56 | 20.77 | 20.25 | 20.39 | 4,680,578 | -0.10(-0.48%) |
Jun 15, 2009 | 20.96 | 21.31 | 20.41 | 20.49 | 6,505,278 | -0.56(-2.64%) |
Jun 12, 2009 | 20.28 | 21.11 | 20.04 | 21.04 | 7,927,084 | +0.72(+3.56%) |
Jun 11, 2009 | 19.84 | 20.64 | 19.84 | 20.32 | 7,477,297 | +0.47(+2.38%) |
Jun 10, 2009 | 19.77 | 19.98 | 19.55 | 19.85 | 5,463,169 | +0.21(+1.09%) |
Jun 09, 2009 | 19.98 | 20.03 | 19.58 | 19.63 | 5,051,515 | -0.29(-1.46%) |
Jun 08, 2009 | 19.93 | 20.08 | 19.67 | 19.93 | 5,481,246 | -0.42(-2.04%) |
Jun 05, 2009 | 20.69 | 20.81 | 20.20 | 20.34 | 5,679,148 | -0.15(-0.74%) |
Jun 04, 2009 | 20.53 | 20.66 | 20.23 | 20.49 | 6,834,466 | +0.03(+0.13%) |
Jun 03, 2009 | 21.31 | 21.35 | 20.02 | 20.47 | 12,105,046 | +0.41(+2.05%) |
Jun 02, 2009 | 20.08 | 20.38 | 19.88 | 20.05 | 9,842,563 | -0.38(-1.88%) |
Jun 01, 2009 | 19.83 | 20.48 | 19.73 | 20.44 | 6,010,154 | +0.80(+4.05%) |
May 29, 2009 | 19.70 | 19.83 | 19.33 | 19.64 | 6,269,009 | +0.01(+0.05%) |
May 28, 2009 | 19.56 | 19.82 | 19.28 | 19.63 | 3,864,211 | +0.27(+1.40%) |
May 27, 2009 | 19.75 | 19.78 | 19.30 | 19.36 | 5,907,941 | -0.34(-1.72%) |
May 26, 2009 | 19.25 | 19.85 | 19.07 | 19.70 | 7,680,374 | +0.47(+2.43%) |
May 22, 2009 | 19.34 | 19.53 | 19.21 | 19.23 | 5,476,665 | -0.10(-0.51%) |
May 21, 2009 | 19.23 | 19.54 | 19.18 | 19.33 | 9,568,510 | -0.09(-0.46%) |
May 20, 2009 | 19.67 | 19.67 | 19.31 | 19.42 | 8,455,572 | +0.02(+0.11%) |
May 19, 2009 | 18.95 | 19.54 | 18.95 | 19.40 | 8,831,094 | +0.42(+2.22%) |
May 18, 2009 | 19.13 | 19.13 | 18.84 | 18.98 | 10,602,036 | +0.02(+0.11%) |
May 15, 2009 | 20.97 | 19.10 | 18.33 | 18.96 | 23,661,856 | -2.01(-9.59%) |
May 14, 2009 | 21.45 | 21.53 | 20.86 | 20.97 | 6,315,265 | -0.40(-1.87%) |
May 13, 2009 | 21.69 | 22.06 | 21.35 | 21.37 | 3,861,510 | -0.56(-2.54%) |
May 12, 2009 | 21.81 | 21.98 | 21.52 | 21.93 | 3,120,506 | +0.27(+1.22%) |
May 11, 2009 | 21.87 | 21.98 | 21.48 | 21.66 | 4,276,023 | -0.42(-1.91%) |
May 08, 2009 | 22.00 | 22.50 | 21.43 | 22.08 | 4,947,805 | +0.33(+1.53%) |
May 07, 2009 | 21.56 | 22.01 | 21.38 | 21.75 | 7,109,109 | +0.19(+0.89%) |
May 06, 2009 | 21.90 | 22.04 | 21.17 | 21.56 | 8,628,131 | -0.28(-1.29%) |
May 05, 2009 | 22.15 | 22.18 | 21.65 | 21.84 | 4,910,135 | -0.49(-2.19%) |
May 04, 2009 | 22.35 | 22.39 | 21.73 | 22.33 | 4,029,164 | +0.30(+1.34%) |
May 01, 2009 | 21.31 | 22.04 | 21.25 | 22.03 | 4,630,379 | +0.77(+3.62%) |
Apr 30, 2009 | 21.25 | 21.48 | 20.90 | 21.26 | 7,364,854 | +0.21(+1.01%) |
Apr 29, 2009 | 20.94 | 21.05 | 20.78 | 21.05 | 2,895,374 | +0.20(+0.97%) |
Apr 28, 2009 | 20.91 | 21.04 | 20.67 | 20.85 | 2,577,322 | -0.21(-1.01%) |
Apr 27, 2009 | 20.72 | 21.14 | 20.59 | 21.06 | 4,318,160 | +0.24(+1.17%) |
Apr 24, 2009 | 20.99 | 20.99 | 20.62 | 20.81 | 3,780,816 | +0.03(+0.15%) |
Apr 23, 2009 | 20.41 | 20.84 | 20.33 | 20.78 | 3,592,169 | +0.31(+1.52%) |
Apr 22, 2009 | 20.23 | 20.84 | 20.01 | 20.47 | 4,732,813 | +0.02(+0.08%) |
Apr 21, 2009 | 20.23 | 20.71 | 20.23 | 20.46 | 3,380,918 | +0.18(+0.90%) |
Apr 20, 2009 | 20.72 | 20.72 | 20.23 | 20.27 | 2,992,264 | -0.60(-2.89%) |
Apr 17, 2009 | 21.02 | 21.14 | 20.76 | 20.88 | 3,895,154 | -0.14(-0.64%) |
Apr 16, 2009 | 20.72 | 21.06 | 20.32 | 21.01 | 4,799,966 | +0.44(+2.12%) |
Apr 15, 2009 | 20.13 | 20.61 | 20.05 | 20.57 | 3,771,365 | +0.52(+2.59%) |
Apr 14, 2009 | 20.43 | 20.55 | 20.04 | 20.05 | 3,267,903 | -0.51(-2.50%) |
Apr 13, 2009 | 20.79 | 20.79 | 20.45 | 20.57 | 1,856,848 | -0.33(-1.59%) |
Apr 09, 2009 | 21.14 | 21.32 | 20.63 | 20.90 | 5,063,775 | +0.16(+0.75%) |
Apr 08, 2009 | 20.04 | 20.78 | 19.91 | 20.75 | 4,989,994 | +0.74(+3.72%) |
Apr 07, 2009 | 19.86 | 20.23 | 19.60 | 20.00 | 4,593,532 | -0.08(-0.39%) |
Apr 06, 2009 | 20.29 | 20.57 | 19.97 | 20.08 | 3,862,129 | -0.42(-2.05%) |
Apr 03, 2009 | 20.57 | 20.77 | 20.30 | 20.50 | 3,138,811 | -0.02(-0.08%) |
Apr 02, 2009 | 20.52 | 20.83 | 20.18 | 20.52 | 6,650,047 | +0.37(+1.83%) |
Apr 01, 2009 | 19.78 | 20.26 | 19.78 | 20.15 | 4,729,541 | +0.08(+0.41%) |
Mar 31, 2009 | 20.27 | 20.46 | 19.80 | 20.07 | 6,330,708 | -0.09(-0.44%) |
Mar 30, 2009 | 20.55 | 20.69 | 19.85 | 20.15 | 4,139,452 | -1.09(-5.11%) |
Mar 26, 2009 | 20.89 | 21.29 | 20.56 | 21.24 | 4,640,792 | +0.56(+2.69%) |
Mar 25, 2009 | 20.53 | 21.08 | 20.38 | 20.68 | 4,496,888 | +0.22(+1.09%) |
Mar 24, 2009 | 20.86 | 20.93 | 20.44 | 20.46 | 5,258,283 | -0.43(-2.07%) |
Mar 23, 2009 | 20.29 | 20.94 | 20.28 | 20.89 | 6,615,293 | +0.28(+1.36%) |
Mar 20, 2009 | 20.11 | 20.95 | 20.11 | 20.61 | 8,383,959 | +0.53(+2.61%) |
Mar 19, 2009 | 20.11 | 20.16 | 19.53 | 20.09 | 4,759,514 | +0.15(+0.73%) |
Mar 18, 2009 | 19.38 | 20.19 | 18.84 | 19.94 | 4,352,054 | +0.40(+2.02%) |
Mar 17, 2009 | 19.24 | 19.55 | 19.03 | 19.55 | 4,381,821 | +0.20(+1.05%) |
Mar 16, 2009 | 18.78 | 19.81 | 18.67 | 19.34 | 4,320,043 | +0.74(+3.97%) |
Mar 13, 2009 | 19.31 | 19.41 | 18.52 | 18.60 | 0 | -0.59(-3.06%) |
Mar 12, 2009 | 19.26 | 19.29 | 18.74 | 19.19 | 3,970,398 | -0.14(-0.73%) |
Mar 11, 2009 | 19.80 | 19.91 | 19.23 | 19.33 | 3,710,779 | -0.36(-1.82%) |
Mar 10, 2009 | 19.61 | 20.24 | 19.44 | 19.69 | 4,496,252 | +0.43(+2.24%) |
Mar 09, 2009 | 19.37 | 19.47 | 18.89 | 19.26 | 6,538,518 | -0.25(-1.31%) |
Mar 06, 2009 | 19.70 | 20.24 | 19.00 | 19.51 | 0 | -0.04(-0.19%) |
Mar 05, 2009 | 20.34 | 20.34 | 19.36 | 19.55 | 4,550,310 | -1.17(-5.64%) |
Mar 04, 2009 | 20.90 | 21.06 | 20.55 | 20.72 | 5,083,683 | -0.41(-1.92%) |
Mar 02, 2009 | 21.80 | 22.02 | 21.04 | 21.13 | 4,999,097 | -1.00(-4.51%) |
Feb 27, 2009 | 22.25 | 22.51 | 21.70 | 22.12 | 0 | -0.49(-2.16%) |
Feb 26, 2009 | 23.91 | 23.91 | 22.57 | 22.61 | 5,084,329 | -1.19(-4.98%) |
Feb 25, 2009 | 24.89 | 24.89 | 23.25 | 23.80 | 7,994,953 | -1.16(-4.66%) |
Feb 24, 2009 | 24.11 | 25.11 | 23.89 | 24.96 | 6,598,478 | +1.35(+5.70%) |
Feb 23, 2009 | 24.77 | 24.99 | 23.54 | 23.62 | 7,411,246 | -1.02(-4.14%) |
Feb 20, 2009 | 25.18 | 25.18 | 24.33 | 24.63 | 5,377,113 | -0.43(-1.72%) |
Feb 19, 2009 | 24.68 | 25.44 | 24.68 | 25.07 | 5,420,370 | +0.51(+2.10%) |
Feb 18, 2009 | 25.02 | 25.12 | 24.39 | 24.55 | 5,198,200 | -0.40(-1.60%) |
Feb 17, 2009 | 26.37 | 26.37 | 24.88 | 24.95 | 5,953,206 | -1.75(-6.54%) |
Feb 13, 2009 | 26.85 | 27.20 | 26.64 | 26.70 | 3,040,788 | -0.20(-0.75%) |
Feb 12, 2009 | 26.27 | 26.90 | 25.99 | 26.90 | 6,313,145 | +0.10(+0.37%) |
Feb 11, 2009 | 26.98 | 26.99 | 26.47 | 26.80 | 4,506,576 | -0.09(-0.35%) |
Feb 10, 2009 | 27.20 | 27.45 | 26.60 | 26.90 | 6,426,963 | -0.56(-2.03%) |
Feb 09, 2009 | 27.38 | 27.75 | 26.99 | 27.45 | 4,547,278 | -0.08(-0.28%) |
Feb 06, 2009 | 27.19 | 27.88 | 26.55 | 27.53 | 5,378,775 | +0.53(+1.94%) |
Feb 05, 2009 | 26.51 | 27.30 | 26.30 | 27.00 | 5,661,317 | +0.51(+1.92%) |
Feb 04, 2009 | 26.83 | 27.03 | 26.23 | 26.50 | 4,326,584 | -0.32(-1.18%) |
Feb 03, 2009 | 26.51 | 26.93 | 26.16 | 26.81 | 3,900,059 | +0.40(+1.52%) |
Feb 02, 2009 | 25.78 | 26.61 | 25.53 | 26.41 | 4,939,243 | +0.43(+1.64%) |
Jan 30, 2009 | 27.35 | 27.42 | 25.81 | 25.99 | 0 | -1.34(-4.91%) |
Jan 29, 2009 | 27.08 | 27.47 | 26.81 | 27.33 | 5,434,338 | +0.24(+0.88%) |
Jan 28, 2009 | 26.99 | 27.30 | 26.79 | 27.09 | 4,210,872 | +0.27(+1.01%) |
Jan 27, 2009 | 26.93 | 27.17 | 26.71 | 26.82 | 4,688,017 | -0.03(-0.10%) |
Jan 26, 2009 | 25.77 | 27.03 | 25.62 | 26.84 | 5,157,013 | +1.08(+4.18%) |
Jan 23, 2009 | 25.80 | 25.99 | 25.30 | 25.77 | 4,748,166 | -0.48(-1.84%) |
Jan 22, 2009 | 25.75 | 26.60 | 25.48 | 26.25 | 6,667,593 | +0.29(+1.10%) |
Jan 21, 2009 | 25.84 | 26.15 | 25.20 | 25.97 | 6,750,802 | +0.45(+1.75%) |
Jan 20, 2009 | 25.93 | 26.32 | 25.49 | 25.52 | 4,118,586 | -0.49(-1.88%) |
Jan 16, 2009 | 25.79 | 26.18 | 25.56 | 26.01 | 4,864,060 | +0.54(+2.10%) |
Jan 15, 2009 | 24.93 | 25.52 | 24.69 | 25.47 | 5,570,168 | +0.48(+1.91%) |
Jan 14, 2009 | 24.52 | 25.19 | 23.81 | 24.99 | 6,823,784 | +0.12(+0.48%) |
Jan 13, 2009 | 25.26 | 25.26 | 24.49 | 24.87 | 4,279,337 | -0.43(-1.71%) |
Jan 12, 2009 | 25.44 | 25.93 | 25.09 | 25.31 | 3,715,998 | -0.11(-0.45%) |
Jan 09, 2009 | 24.79 | 25.70 | 24.63 | 25.42 | 4,455,632 | +0.59(+2.39%) |
Jan 08, 2009 | 25.05 | 25.20 | 24.44 | 24.83 | 5,994,318 | -0.39(-1.55%) |
Jan 07, 2009 | 26.30 | 26.56 | 25.15 | 25.22 | 5,902,062 | -1.42(-5.35%) |
Jan 06, 2009 | 26.26 | 27.07 | 26.25 | 26.64 | 6,588,906 | -0.28(-1.02%) |
Jan 05, 2009 | 25.75 | 27.03 | 25.70 | 26.92 | 6,495,640 | +1.10(+4.27%) |
Jan 02, 2009 | 25.22 | 25.99 | 25.01 | 25.81 | 0 | +0.56(+2.22%) |
Jan 01, 2009 | 24.83 | 25.39 | 24.62 | 25.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.83 | 25.39 | 24.62 | 25.25 | 3,149,445 | +0.56(+2.25%) |
Dec 30, 2008 | 24.43 | 24.87 | 24.32 | 24.70 | 3,001,132 | +0.46(+1.89%) |
Dec 29, 2008 | 24.05 | 24.30 | 23.88 | 24.24 | 3,041,407 | +0.36(+1.52%) |
Dec 26, 2008 | 24.02 | 24.18 | 23.71 | 23.88 | 1,406,499 | +0.01(+0.02%) |
Dec 24, 2008 | 24.01 | 24.03 | 23.29 | 23.87 | 1,260,356 | -0.03(-0.13%) |
Dec 23, 2008 | 24.96 | 25.27 | 23.82 | 23.90 | 4,814,105 | -1.62(-6.34%) |
Dec 22, 2008 | 25.99 | 26.07 | 25.06 | 25.52 | 5,042,364 | -0.46(-1.78%) |
Dec 19, 2008 | 27.28 | 27.41 | 25.87 | 25.98 | 9,242,527 | -1.27(-4.65%) |
Dec 18, 2008 | 27.47 | 28.18 | 26.95 | 27.25 | 5,772,629 | -0.04(-0.13%) |
Dec 17, 2008 | 27.86 | 27.86 | 26.81 | 27.29 | 4,884,036 | -0.84(-2.99%) |
Dec 16, 2008 | 27.80 | 28.34 | 27.37 | 28.13 | 7,115,550 | +0.53(+1.92%) |
Dec 15, 2008 | 28.07 | 28.45 | 27.25 | 27.60 | 4,020,036 | -0.54(-1.92%) |
Dec 12, 2008 | 27.71 | 28.14 | 27.37 | 28.14 | 4,141,032 | -0.28(-0.99%) |
Dec 11, 2008 | 28.39 | 29.33 | 28.22 | 28.42 | 2,687,699 | -0.09(-0.33%) |
Dec 10, 2008 | 28.41 | 29.16 | 28.18 | 28.51 | 3,140,313 | +0.30(+1.07%) |
Dec 09, 2008 | 28.82 | 29.20 | 28.06 | 28.21 | 2,677,775 | -0.82(-2.81%) |
Dec 08, 2008 | 29.05 | 29.54 | 28.53 | 29.03 | 3,086,249 | +0.65(+2.29%) |
Dec 05, 2008 | 27.58 | 28.55 | 26.62 | 28.38 | 4,777,081 | +0.38(+1.37%) |
Dec 04, 2008 | 29.32 | 29.80 | 27.55 | 27.99 | 3,918,321 | -1.62(-5.46%) |
Dec 03, 2008 | 29.09 | 29.72 | 28.47 | 29.61 | 4,319,535 | +0.50(+1.71%) |
Dec 02, 2008 | 29.01 | 29.26 | 28.21 | 29.11 | 4,698,417 | +0.58(+2.04%) |
Dec 01, 2008 | 29.62 | 30.31 | 28.53 | 28.53 | 4,642,552 | -1.92(-6.32%) |
Nov 28, 2008 | 29.97 | 30.67 | 29.77 | 30.45 | 1,575,030 | +0.57(+1.90%) |
Nov 26, 2008 | 29.48 | 30.08 | 28.98 | 29.88 | 3,725,074 | +0.01(+0.02%) |
Nov 25, 2008 | 29.87 | 30.67 | 29.05 | 29.88 | 6,940,826 | +0.63(+2.15%) |
Nov 24, 2008 | 30.04 | 30.16 | 28.80 | 29.25 | 6,037,492 | -0.29(-0.97%) |
Nov 21, 2008 | 27.26 | 29.57 | 26.36 | 29.54 | 9,870,176 | +2.86(+10.74%) |
Nov 20, 2008 | 27.35 | 28.98 | 26.20 | 26.67 | 5,842,217 | -0.94(-3.41%) |
Nov 19, 2008 | 27.93 | 29.32 | 27.57 | 27.61 | 4,689,939 | -0.46(-1.63%) |
Nov 18, 2008 | 27.65 | 28.65 | 27.12 | 28.07 | 5,231,890 | +0.22(+0.78%) |
Nov 17, 2008 | 27.08 | 28.93 | 26.93 | 27.85 | 4,322,001 | +0.43(+1.57%) |
Nov 14, 2008 | 28.12 | 28.86 | 27.01 | 27.42 | 0 | -1.52(-5.25%) |
Nov 13, 2008 | 27.32 | 28.94 | 26.80 | 28.94 | 8,729,884 | +1.84(+6.77%) |
Nov 12, 2008 | 27.52 | 27.75 | 26.83 | 27.10 | 4,268,957 | -0.47(-1.72%) |
Nov 11, 2008 | 27.31 | 28.26 | 26.54 | 27.58 | 2,792,269 | +0.04(+0.13%) |
Nov 10, 2008 | 28.96 | 29.24 | 27.06 | 27.54 | 2,867,313 | -0.91(-3.22%) |
Nov 07, 2008 | 27.92 | 28.55 | 27.42 | 28.46 | 4,836,166 | +0.68(+2.45%) |
Nov 06, 2008 | 27.73 | 28.21 | 26.88 | 27.77 | 5,515,782 | +0.05(+0.17%) |
Nov 05, 2008 | 29.30 | 29.89 | 27.27 | 27.73 | 5,747,001 | -1.99(-6.68%) |
Nov 04, 2008 | 28.39 | 30.23 | 28.33 | 29.71 | 5,818,850 | +2.05(+7.42%) |