Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.27 | 24.93 | 24.27 | 24.90 | 4,690,770 | +0.64(+2.64%) |
Nov 27, 2009 | 24.35 | 24.84 | 24.26 | 24.26 | 3,350,050 | -0.73(-2.92%) |
Nov 25, 2009 | 25.18 | 25.40 | 24.91 | 24.99 | 2,911,560 | +0.27(+1.09%) |
Nov 24, 2009 | 25.03 | 25.18 | 24.65 | 24.72 | 3,896,096 | -0.35(-1.40%) |
Nov 23, 2009 | 25.15 | 25.27 | 24.87 | 25.07 | 5,079,068 | +0.47(+1.91%) |
Nov 20, 2009 | 24.58 | 24.75 | 24.43 | 24.60 | 4,902,253 | -0.08(-0.32%) |
Nov 19, 2009 | 24.90 | 25.15 | 24.56 | 24.68 | 5,038,342 | -0.41(-1.63%) |
Nov 18, 2009 | 24.88 | 25.58 | 24.70 | 25.09 | 7,525,449 | +0.18(+0.72%) |
Nov 17, 2009 | 24.65 | 25.00 | 24.58 | 24.91 | 4,097,054 | +0.08(+0.32%) |
Nov 16, 2009 | 24.91 | 25.25 | 24.64 | 24.83 | 7,721,020 | +0.38(+1.55%) |
Nov 13, 2009 | 24.94 | 25.00 | 24.36 | 24.45 | 5,342,949 | -0.35(-1.41%) |
Nov 12, 2009 | 25.07 | 25.32 | 24.77 | 24.80 | 4,496,959 | -0.40(-1.59%) |
Nov 11, 2009 | 25.22 | 25.72 | 25.02 | 25.20 | 4,949,381 | +0.12(+0.48%) |
Nov 10, 2009 | 25.06 | 25.32 | 24.63 | 25.08 | 4,646,066 | -0.15(-0.59%) |
Nov 09, 2009 | 24.70 | 25.27 | 24.39 | 25.23 | 6,529,044 | +0.76(+3.11%) |
Nov 06, 2009 | 24.24 | 24.75 | 24.12 | 24.47 | 4,215,122 | -0.10(-0.41%) |
Nov 05, 2009 | 24.23 | 24.62 | 23.75 | 24.57 | 7,622,900 | +0.55(+2.29%) |
Nov 04, 2009 | 25.14 | 25.27 | 23.96 | 24.02 | 8,670,129 | -0.85(-3.42%) |
Nov 03, 2009 | 24.71 | 25.14 | 24.51 | 24.87 | 6,714,471 | -0.41(-1.62%) |
Nov 02, 2009 | 24.96 | 25.35 | 24.24 | 25.28 | 14,351,749 | +1.37(+5.73%) |
Oct 30, 2009 | 25.22 | 25.22 | 23.79 | 23.91 | 10,991,306 | -1.54(-6.05%) |
Oct 29, 2009 | 25.22 | 25.50 | 24.60 | 25.45 | 7,321,494 | +0.69(+2.79%) |
Oct 28, 2009 | 25.33 | 25.49 | 24.70 | 24.76 | 8,838,732 | -0.63(-2.48%) |
Oct 27, 2009 | 25.47 | 25.77 | 25.21 | 25.39 | 9,350,229 | -0.12(-0.47%) |
Oct 26, 2009 | 26.01 | 26.11 | 25.35 | 25.51 | 9,724,690 | -0.56(-2.15%) |
Oct 23, 2009 | 26.01 | 26.16 | 25.91 | 26.07 | 9,412,530 | -0.27(-1.03%) |
Oct 22, 2009 | 25.68 | 26.47 | 25.57 | 26.34 | 10,180,827 | +0.78(+3.05%) |
Oct 21, 2009 | 26.44 | 26.89 | 25.55 | 25.56 | 10,357,910 | -0.90(-3.40%) |
Oct 20, 2009 | 26.88 | 26.92 | 26.45 | 26.46 | 11,894,125 | -0.57(-2.11%) |
Oct 19, 2009 | 27.38 | 27.45 | 26.74 | 27.03 | 17,208,092 | -1.22(-4.32%) |
Oct 16, 2009 | 28.00 | 28.40 | 27.71 | 28.25 | 10,896,824 | -0.36(-1.26%) |
Oct 15, 2009 | 28.22 | 28.66 | 28.03 | 28.61 | 7,659,665 | +0.50(+1.78%) |
Oct 14, 2009 | 28.08 | 28.57 | 27.89 | 28.11 | 7,713,681 | +0.34(+1.22%) |
Oct 13, 2009 | 27.66 | 27.83 | 27.36 | 27.77 | 6,817,009 | +0.00(+0.00%) |
Oct 12, 2009 | 27.55 | 27.82 | 27.47 | 27.77 | 5,592,149 | +0.47(+1.72%) |
Oct 09, 2009 | 26.68 | 27.31 | 26.56 | 27.30 | 6,016,621 | +0.59(+2.21%) |
Oct 08, 2009 | 26.70 | 26.95 | 26.49 | 26.71 | 7,094,338 | -0.21(-0.78%) |
Oct 07, 2009 | 26.44 | 27.03 | 26.22 | 26.92 | 4,863,228 | +0.29(+1.09%) |
Oct 06, 2009 | 27.12 | 27.41 | 26.28 | 26.63 | 10,082,148 | -0.30(-1.11%) |
Oct 05, 2009 | 27.17 | 27.37 | 26.68 | 26.93 | 8,334,561 | +0.22(+0.82%) |
Oct 02, 2009 | 25.35 | 27.06 | 25.29 | 26.71 | 13,594,489 | +1.18(+4.62%) |
Oct 01, 2009 | 27.09 | 27.36 | 25.46 | 25.53 | 13,644,743 | -1.71(-6.28%) |
Sep 30, 2009 | 27.44 | 27.74 | 27.09 | 27.24 | 8,644,891 | -0.19(-0.69%) |
Sep 29, 2009 | 28.08 | 28.13 | 27.38 | 27.43 | 5,553,880 | -0.57(-2.04%) |
Sep 28, 2009 | 27.29 | 28.01 | 27.21 | 28.00 | 5,552,099 | +0.83(+3.05%) |
Sep 25, 2009 | 27.62 | 27.89 | 27.06 | 27.17 | 7,194,305 | -0.63(-2.27%) |
Sep 24, 2009 | 28.50 | 28.57 | 27.52 | 27.80 | 7,198,214 | -0.54(-1.91%) |
Sep 23, 2009 | 29.02 | 29.18 | 28.25 | 28.34 | 5,931,457 | -0.69(-2.38%) |
Sep 22, 2009 | 28.95 | 29.05 | 28.61 | 29.03 | 4,790,815 | +0.43(+1.50%) |
Sep 21, 2009 | 28.94 | 29.19 | 27.18 | 28.60 | 5,055,706 | -0.65(-2.22%) |
Sep 18, 2009 | 29.03 | 29.36 | 28.63 | 29.25 | 8,782,900 | +0.35(+1.21%) |
Sep 17, 2009 | 29.45 | 29.73 | 28.46 | 28.90 | 7,423,870 | +0.01(+0.04%) |
Sep 16, 2009 | 28.38 | 29.80 | 28.22 | 28.89 | 10,417,137 | +0.65(+2.29%) |
Sep 15, 2009 | 27.33 | 28.39 | 27.13 | 28.24 | 8,822,648 | +0.90(+3.29%) |
Sep 14, 2009 | 26.45 | 27.38 | 26.38 | 27.34 | 6,064,670 | +0.57(+2.13%) |
Sep 11, 2009 | 27.05 | 27.22 | 26.59 | 26.77 | 5,833,291 | -0.22(-0.82%) |
Sep 10, 2009 | 26.87 | 27.05 | 26.33 | 26.99 | 6,401,743 | -0.01(-0.04%) |
Sep 09, 2009 | 26.58 | 27.00 | 26.21 | 27.00 | 6,453,621 | +0.48(+1.81%) |
Sep 08, 2009 | 26.86 | 26.90 | 26.21 | 26.52 | 5,156,648 | +0.01(+0.04%) |
Sep 04, 2009 | 26.53 | 26.59 | 26.20 | 26.51 | 5,129,094 | +0.14(+0.53%) |
Sep 03, 2009 | 26.38 | 26.71 | 26.03 | 26.37 | 5,808,528 | +0.25(+0.96%) |
Sep 02, 2009 | 26.58 | 26.92 | 26.07 | 26.12 | 7,260,370 | -0.52(-1.95%) |
Sep 01, 2009 | 27.85 | 28.07 | 26.56 | 26.64 | 11,302,997 | -1.30(-4.65%) |
Aug 31, 2009 | 27.90 | 28.23 | 27.74 | 27.94 | 11,093,023 | -0.45(-1.59%) |
Aug 28, 2009 | 28.24 | 28.58 | 28.01 | 28.39 | 8,395,962 | +0.38(+1.36%) |
Aug 27, 2009 | 27.50 | 28.10 | 27.48 | 28.01 | 8,452,342 | +0.37(+1.34%) |
Aug 26, 2009 | 27.45 | 27.90 | 27.03 | 27.64 | 5,914,711 | +0.15(+0.55%) |
Aug 25, 2009 | 27.57 | 27.93 | 27.32 | 27.49 | 7,393,221 | +0.07(+0.26%) |
Aug 24, 2009 | 28.25 | 28.35 | 27.27 | 27.42 | 9,688,051 | -0.61(-2.18%) |
Aug 21, 2009 | 28.00 | 28.28 | 27.69 | 28.03 | 8,908,270 | +0.25(+0.90%) |
Aug 20, 2009 | 27.83 | 28.00 | 27.53 | 27.78 | 8,484,775 | +0.31(+1.13%) |
Aug 19, 2009 | 27.20 | 27.80 | 27.01 | 27.47 | 11,835,936 | -0.06(-0.22%) |
Aug 18, 2009 | 27.11 | 28.04 | 26.89 | 27.53 | 43,333,492 | +0.84(+3.15%) |
Aug 17, 2009 | 27.04 | 27.30 | 26.31 | 26.69 | 17,702,340 | -1.54(-5.46%) |
Aug 14, 2009 | 25.65 | 28.42 | 25.56 | 28.23 | 32,252,898 | +2.43(+9.42%) |
Aug 13, 2009 | 26.13 | 26.19 | 25.52 | 25.80 | 8,370,340 | +0.09(+0.35%) |
Aug 12, 2009 | 25.01 | 25.86 | 24.90 | 25.71 | 7,648,017 | +0.53(+2.10%) |
Aug 11, 2009 | 25.71 | 25.71 | 24.71 | 25.18 | 10,097,935 | -0.73(-2.82%) |
Aug 10, 2009 | 25.66 | 26.29 | 25.34 | 25.91 | 8,242,557 | +0.09(+0.35%) |
Aug 07, 2009 | 24.93 | 26.35 | 24.58 | 25.82 | 12,394,813 | +1.17(+4.75%) |
Aug 06, 2009 | 24.50 | 24.96 | 23.79 | 24.65 | 8,739,154 | +0.48(+1.99%) |
Aug 05, 2009 | 23.75 | 24.23 | 23.27 | 24.17 | 7,554,354 | +0.66(+2.81%) |
Aug 04, 2009 | 22.74 | 23.83 | 22.63 | 23.51 | 8,107,962 | +0.57(+2.48%) |
Aug 03, 2009 | 23.22 | 23.45 | 22.37 | 22.94 | 7,816,012 | +0.06(+0.26%) |
Jul 31, 2009 | 22.66 | 23.00 | 22.32 | 22.88 | 6,351,370 | +0.25(+1.10%) |
Jul 30, 2009 | 22.22 | 22.85 | 22.10 | 22.63 | 6,537,517 | +0.60(+2.72%) |
Jul 29, 2009 | 21.79 | 22.15 | 21.55 | 22.03 | 5,808,665 | +0.07(+0.32%) |
Jul 28, 2009 | 21.50 | 22.05 | 21.36 | 21.96 | 10,318,447 | +0.37(+1.71%) |
Jul 27, 2009 | 20.84 | 21.79 | 20.80 | 21.59 | 6,645,312 | +0.57(+2.71%) |
Jul 24, 2009 | 21.23 | 21.31 | 20.86 | 21.02 | 1,195 | -0.35(-1.64%) |
Jul 23, 2009 | 20.55 | 21.65 | 20.38 | 21.37 | 10,393,208 | +0.97(+4.75%) |
Jul 22, 2009 | 19.91 | 20.76 | 19.83 | 20.40 | 8,838,466 | +0.21(+1.04%) |
Jul 21, 2009 | 20.99 | 21.09 | 19.92 | 20.19 | 11,178,896 | -0.79(-3.77%) |
Jul 20, 2009 | 21.00 | 21.06 | 20.50 | 20.98 | 9,625,300 | +0.04(+0.19%) |
Jul 17, 2009 | 22.53 | 22.67 | 20.53 | 20.94 | 20,026,100 | -1.39(-6.22%) |
Jul 16, 2009 | 22.30 | 22.59 | 21.83 | 22.33 | 8,959,200 | -0.17(-0.76%) |
Jul 15, 2009 | 21.98 | 22.80 | 21.75 | 22.50 | 9,429,300 | +0.85(+3.93%) |
Jul 14, 2009 | 21.72 | 21.77 | 21.18 | 21.65 | 6,281,900 | -0.21(-0.96%) |
Jul 13, 2009 | 21.33 | 21.87 | 21.25 | 21.86 | 8,560,501 | +1.23(+5.96%) |
Jul 10, 2009 | 21.12 | 21.14 | 20.50 | 20.63 | 5,226,087 | -0.23(-1.10%) |
Jul 09, 2009 | 20.74 | 21.18 | 20.51 | 20.86 | 5,741,962 | +0.41(+2.00%) |
Jul 08, 2009 | 20.75 | 21.07 | 19.93 | 20.45 | 10,102,772 | -0.39(-1.87%) |
Jul 07, 2009 | 21.05 | 21.46 | 20.79 | 20.84 | 5,892,244 | -0.21(-1.00%) |
Jul 06, 2009 | 20.67 | 21.29 | 20.58 | 21.05 | 6,876,561 | +0.37(+1.79%) |
Jul 02, 2009 | 21.53 | 21.75 | 20.67 | 20.68 | 6,520,907 | -1.01(-4.66%) |
Jul 01, 2009 | 22.07 | 22.07 | 21.59 | 21.69 | 4,618,291 | -0.29(-1.32%) |
Jun 30, 2009 | 22.39 | 22.58 | 21.68 | 21.98 | 6,660,497 | -0.51(-2.27%) |
Jun 29, 2009 | 22.61 | 22.78 | 22.22 | 22.49 | 5,887,241 | -0.18(-0.79%) |
Jun 26, 2009 | 22.26 | 22.75 | 22.04 | 22.67 | 5,252,047 | +0.36(+1.61%) |
Jun 25, 2009 | 21.82 | 22.35 | 21.77 | 22.31 | 5,326,582 | +0.49(+2.25%) |
Jun 24, 2009 | 21.84 | 22.06 | 21.62 | 21.82 | 5,830,889 | +0.17(+0.79%) |
Jun 23, 2009 | 21.53 | 22.11 | 21.25 | 21.65 | 8,353,449 | +0.15(+0.70%) |
Jun 22, 2009 | 22.24 | 22.53 | 21.50 | 21.50 | 9,604,949 | -1.12(-4.95%) |
Jun 19, 2009 | 22.51 | 22.74 | 22.07 | 22.62 | 8,691,688 | +0.31(+1.39%) |
Jun 18, 2009 | 21.56 | 22.35 | 21.51 | 22.31 | 5,851,348 | +0.73(+3.38%) |
Jun 17, 2009 | 22.23 | 22.10 | 21.16 | 21.58 | 9,453,502 | -0.65(-2.92%) |
Jun 16, 2009 | 22.64 | 22.80 | 21.89 | 22.23 | 11,157,056 | -0.37(-1.64%) |
Jun 15, 2009 | 22.99 | 23.10 | 22.45 | 22.60 | 8,656,916 | -0.54(-2.33%) |
Jun 12, 2009 | 22.50 | 23.19 | 22.45 | 23.14 | 6,552,050 | +0.58(+2.57%) |
Jun 11, 2009 | 22.17 | 23.20 | 22.17 | 22.56 | 10,662,299 | +0.35(+1.58%) |
Jun 10, 2009 | 22.70 | 22.96 | 22.00 | 22.21 | 10,535,533 | -0.24(-1.07%) |
Jun 09, 2009 | 22.16 | 22.75 | 21.95 | 22.45 | 10,166,637 | +0.52(+2.37%) |
Jun 08, 2009 | 21.87 | 22.13 | 21.66 | 21.93 | 7,258,416 | +0.52(+2.43%) |
Jun 05, 2009 | 22.53 | 22.62 | 21.18 | 21.41 | 9,860,543 | -0.85(-3.82%) |
Jun 04, 2009 | 21.85 | 22.31 | 21.40 | 22.26 | 8,434,096 | +0.61(+2.82%) |
Jun 03, 2009 | 21.64 | 22.16 | 21.27 | 21.65 | 8,575,012 | +0.13(+0.60%) |
Jun 02, 2009 | 22.19 | 22.52 | 21.32 | 21.52 | 10,894,534 | -0.71(-3.19%) |
Jun 01, 2009 | 22.61 | 22.71 | 21.67 | 22.23 | 10,224,201 | -0.19(-0.85%) |
May 29, 2009 | 22.05 | 22.50 | 21.51 | 22.42 | 12,602,784 | +0.43(+1.96%) |
May 28, 2009 | 21.49 | 22.00 | 21.07 | 21.99 | 9,382,027 | +0.80(+3.78%) |
May 27, 2009 | 21.99 | 22.51 | 21.18 | 21.19 | 14,016,693 | -0.59(-2.71%) |
May 26, 2009 | 20.33 | 21.80 | 20.25 | 21.78 | 11,873,537 | +1.47(+7.24%) |
May 22, 2009 | 21.23 | 21.23 | 20.26 | 20.31 | 7,642,489 | -0.67(-3.19%) |
May 21, 2009 | 21.25 | 21.44 | 20.41 | 20.98 | 14,182,029 | -0.74(-3.41%) |
May 20, 2009 | 23.11 | 23.21 | 21.36 | 21.72 | 15,178,580 | -0.78(-3.47%) |
May 19, 2009 | 23.03 | 23.50 | 22.50 | 22.50 | 11,172,887 | -0.12(-0.53%) |
May 18, 2009 | 22.16 | 22.81 | 21.68 | 22.62 | 13,951,856 | +0.99(+4.58%) |
May 15, 2009 | 22.15 | 22.33 | 21.11 | 21.63 | 14,027,904 | -0.67(-3.00%) |
May 14, 2009 | 21.94 | 22.53 | 21.27 | 22.30 | 18,538,052 | +0.80(+3.72%) |
May 13, 2009 | 20.32 | 22.18 | 20.23 | 21.50 | 85,452,008 | -1.00(-4.44%) |
May 12, 2009 | 24.63 | 25.15 | 22.21 | 22.50 | 24,029,292 | -1.84(-7.56%) |
May 11, 2009 | 25.00 | 25.66 | 24.31 | 24.34 | 17,480,632 | -1.99(-7.56%) |
May 08, 2009 | 26.34 | 26.70 | 24.22 | 26.33 | 18,913,088 | +0.99(+3.91%) |
May 07, 2009 | 28.67 | 28.67 | 24.76 | 25.34 | 16,675,594 | -2.36(-8.52%) |
May 06, 2009 | 25.91 | 28.48 | 25.71 | 27.70 | 20,671,430 | +3.09(+12.56%) |
May 05, 2009 | 24.94 | 25.65 | 24.59 | 24.61 | 10,716,798 | -1.06(-4.13%) |
May 04, 2009 | 24.45 | 25.84 | 23.38 | 25.67 | 17,068,040 | +2.88(+12.64%) |
May 01, 2009 | 23.67 | 24.00 | 22.56 | 22.79 | 7,642,747 | -0.55(-2.36%) |
Apr 30, 2009 | 24.43 | 24.50 | 23.04 | 23.34 | 9,217,819 | -0.76(-3.15%) |
Apr 29, 2009 | 22.66 | 24.22 | 22.54 | 24.10 | 10,715,546 | +1.73(+7.73%) |
Apr 28, 2009 | 21.84 | 23.13 | 21.53 | 22.37 | 8,859,779 | -0.07(-0.31%) |
Apr 27, 2009 | 22.60 | 23.26 | 22.29 | 22.44 | 9,915,817 | -0.98(-4.18%) |
Apr 24, 2009 | 22.64 | 24.00 | 21.82 | 23.42 | 15,551,127 | +1.43(+6.50%) |
Apr 23, 2009 | 21.69 | 22.24 | 20.70 | 21.99 | 10,550,239 | +0.62(+2.90%) |
Apr 22, 2009 | 21.23 | 24.05 | 21.22 | 21.37 | 18,267,488 | -0.78(-3.52%) |
Apr 21, 2009 | 19.40 | 22.15 | 18.65 | 22.15 | 15,395,907 | +2.36(+11.93%) |
Apr 20, 2009 | 21.56 | 22.00 | 19.54 | 19.79 | 21,975,220 | -3.63(-15.50%) |
Apr 17, 2009 | 22.00 | 24.75 | 20.50 | 23.42 | 36,353,868 | +2.35(+11.15%) |
Apr 16, 2009 | 21.00 | 21.67 | 19.46 | 21.07 | 15,784,129 | +0.52(+2.53%) |
Apr 15, 2009 | 19.19 | 20.78 | 18.65 | 20.55 | 14,233,552 | +1.22(+6.31%) |
Apr 14, 2009 | 20.04 | 21.45 | 19.13 | 19.33 | 13,504,584 | -1.67(-7.95%) |
Apr 13, 2009 | 19.61 | 21.18 | 18.72 | 21.00 | 13,890,972 | +0.69(+3.40%) |
Apr 09, 2009 | 17.79 | 20.34 | 17.67 | 20.31 | 21,908,378 | +3.61(+21.62%) |
Apr 08, 2009 | 17.22 | 17.29 | 16.27 | 16.70 | 8,600,155 | -0.20(-1.18%) |
Apr 07, 2009 | 16.64 | 17.52 | 16.60 | 16.90 | 10,326,176 | -0.46(-2.65%) |
Apr 06, 2009 | 17.51 | 17.67 | 16.88 | 17.36 | 10,499,169 | -0.80(-4.41%) |
Apr 03, 2009 | 17.34 | 18.17 | 17.05 | 18.16 | 8,285,843 | +0.74(+4.25%) |
Apr 02, 2009 | 18.13 | 18.39 | 17.18 | 17.42 | 13,118,583 | +0.08(+0.46%) |
Apr 01, 2009 | 16.58 | 17.41 | 16.28 | 17.34 | 11,933,463 | +0.42(+2.48%) |
Mar 31, 2009 | 16.52 | 17.08 | 16.18 | 16.92 | 11,341,041 | +0.65(+4.00%) |
Mar 30, 2009 | 16.77 | 17.00 | 16.04 | 16.27 | 15,039,931 | -2.32(-12.48%) |
Mar 26, 2009 | 19.00 | 19.00 | 17.67 | 18.59 | 12,158,776 | -0.17(-0.91%) |
Mar 25, 2009 | 18.44 | 19.20 | 17.22 | 18.76 | 16,294,114 | +0.71(+3.93%) |
Mar 24, 2009 | 18.25 | 19.04 | 17.64 | 18.05 | 12,423,947 | -1.01(-5.30%) |
Mar 23, 2009 | 17.51 | 19.20 | 17.47 | 19.06 | 19,652,328 | +1.71(+9.86%) |
Mar 20, 2009 | 18.03 | 18.03 | 17.00 | 17.35 | 11,877,834 | -0.60(-3.34%) |
Mar 19, 2009 | 19.30 | 19.50 | 17.33 | 17.95 | 14,352,001 | -1.28(-6.66%) |
Mar 18, 2009 | 17.14 | 19.57 | 16.80 | 19.23 | 19,878,216 | +1.70(+9.70%) |
Mar 17, 2009 | 17.00 | 17.64 | 16.71 | 17.53 | 15,881,606 | +0.55(+3.24%) |
Mar 16, 2009 | 17.72 | 18.29 | 16.84 | 16.98 | 12,734,628 | -0.30(-1.74%) |
Mar 13, 2009 | 18.50 | 18.50 | 16.40 | 17.28 | 0 | -1.15(-6.24%) |
Mar 12, 2009 | 16.97 | 18.46 | 16.65 | 18.43 | 12,525,304 | +1.37(+8.03%) |
Mar 11, 2009 | 17.12 | 18.00 | 16.61 | 17.06 | 16,023,421 | +0.34(+2.03%) |
Mar 10, 2009 | 15.29 | 16.77 | 14.76 | 16.72 | 18,214,400 | +2.42(+16.92%) |
Mar 09, 2009 | 13.32 | 15.07 | 13.21 | 14.30 | 11,182,504 | +0.57(+4.15%) |
Mar 06, 2009 | 13.52 | 14.35 | 12.90 | 13.73 | 0 | +0.41(+3.08%) |
Mar 05, 2009 | 14.80 | 15.02 | 13.12 | 13.32 | 17,438,260 | -1.85(-12.20%) |
Mar 04, 2009 | 15.69 | 16.00 | 14.59 | 15.17 | 11,495,983 | -0.46(-2.94%) |
Mar 02, 2009 | 15.53 | 16.14 | 15.24 | 15.63 | 12,328,885 | -0.50(-3.10%) |
Feb 27, 2009 | 16.34 | 17.04 | 16.00 | 16.13 | 0 | -0.91(-5.34%) |
Feb 26, 2009 | 17.52 | 19.11 | 16.90 | 17.04 | 17,246,218 | +0.32(+1.91%) |
Feb 25, 2009 | 16.61 | 17.50 | 15.51 | 16.72 | 15,318,126 | -0.16(-0.95%) |
Feb 24, 2009 | 14.90 | 17.17 | 14.38 | 16.88 | 21,031,092 | +2.08(+14.05%) |
Feb 23, 2009 | 15.56 | 16.24 | 14.56 | 14.80 | 20,071,664 | -0.11(-0.74%) |
Feb 20, 2009 | 13.41 | 15.00 | 13.04 | 14.91 | 18,595,200 | +0.85(+6.05%) |
Feb 19, 2009 | 14.98 | 15.07 | 13.90 | 14.06 | 13,079,791 | -0.55(-3.76%) |
Feb 18, 2009 | 14.95 | 15.12 | 14.16 | 14.61 | 15,124,004 | +0.35(+2.45%) |
Feb 17, 2009 | 14.71 | 14.89 | 14.25 | 14.26 | 15,452,036 | -1.07(-6.98%) |
Feb 13, 2009 | 16.39 | 16.47 | 14.91 | 15.33 | 18,109,610 | -1.23(-7.43%) |
Feb 12, 2009 | 17.06 | 17.35 | 15.56 | 16.56 | 18,934,584 | -1.11(-6.28%) |
Feb 11, 2009 | 17.31 | 18.20 | 17.00 | 17.67 | 12,901,418 | +0.58(+3.39%) |
Feb 10, 2009 | 19.56 | 19.58 | 16.69 | 17.09 | 20,667,264 | -2.49(-12.72%) |
Feb 09, 2009 | 19.43 | 20.13 | 18.89 | 19.58 | 9,265,943 | +0.57(+3.00%) |
Feb 06, 2009 | 18.04 | 19.28 | 18.00 | 19.01 | 12,608,592 | +1.58(+9.06%) |
Feb 05, 2009 | 18.25 | 18.57 | 16.53 | 17.43 | 19,882,186 | -1.30(-6.94%) |
Feb 04, 2009 | 18.42 | 19.55 | 18.38 | 18.73 | 11,461,101 | +0.42(+2.29%) |
Feb 03, 2009 | 19.61 | 19.79 | 17.67 | 18.31 | 14,055,726 | -1.01(-5.23%) |
Feb 02, 2009 | 20.01 | 20.15 | 18.85 | 19.32 | 9,144,312 | -0.47(-2.37%) |
Jan 30, 2009 | 20.99 | 21.27 | 19.52 | 19.79 | 0 | -0.89(-4.30%) |
Jan 29, 2009 | 21.70 | 22.47 | 20.62 | 20.68 | 10,188,595 | -1.87(-8.29%) |
Jan 28, 2009 | 22.21 | 23.15 | 21.77 | 22.55 | 14,342,078 | +2.00(+9.73%) |
Jan 27, 2009 | 20.16 | 20.65 | 19.75 | 20.55 | 8,969,513 | +0.83(+4.21%) |
Jan 26, 2009 | 20.03 | 21.36 | 19.33 | 19.72 | 10,928,085 | -0.32(-1.60%) |
Jan 23, 2009 | 18.67 | 20.41 | 18.50 | 20.04 | 10,815,348 | +0.39(+1.98%) |
Jan 22, 2009 | 21.50 | 22.30 | 17.56 | 19.65 | 25,053,980 | -0.05(-0.25%) |
Jan 21, 2009 | 19.24 | 20.20 | 18.70 | 19.70 | 20,288,692 | +1.18(+6.37%) |
Jan 20, 2009 | 20.52 | 20.90 | 18.43 | 18.52 | 18,355,562 | -2.31(-11.09%) |
Jan 16, 2009 | 21.52 | 21.97 | 19.50 | 20.83 | 14,634,924 | -0.16(-0.76%) |
Jan 15, 2009 | 21.72 | 21.79 | 20.06 | 20.99 | 13,139,103 | -0.79(-3.63%) |
Jan 14, 2009 | 21.66 | 22.00 | 21.23 | 21.78 | 9,658,663 | -0.57(-2.55%) |
Jan 13, 2009 | 22.10 | 23.19 | 21.55 | 22.35 | 9,349,379 | +0.18(+0.81%) |
Jan 12, 2009 | 22.99 | 23.14 | 21.81 | 22.17 | 8,711,518 | -0.87(-3.78%) |
Jan 09, 2009 | 23.73 | 23.85 | 22.99 | 23.04 | 7,922,990 | -0.46(-1.96%) |
Jan 08, 2009 | 23.16 | 23.96 | 23.03 | 23.50 | 6,699,551 | +0.21(+0.90%) |
Jan 07, 2009 | 24.68 | 25.00 | 23.10 | 23.29 | 10,070,469 | -2.39(-9.31%) |
Jan 06, 2009 | 26.44 | 26.70 | 25.00 | 25.68 | 9,276,070 | -0.20(-0.77%) |
Jan 05, 2009 | 26.50 | 26.50 | 25.31 | 25.88 | 8,143,570 | -0.85(-3.18%) |
Jan 02, 2009 | 27.39 | 27.72 | 26.46 | 26.73 | 0 | -0.73(-2.66%) |
Jan 01, 2009 | 26.64 | 27.62 | 26.20 | 27.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.64 | 27.62 | 26.20 | 27.46 | 5,520,138 | +0.86(+3.23%) |
Dec 30, 2008 | 25.94 | 26.61 | 25.82 | 26.60 | 3,435,411 | +0.85(+3.30%) |
Dec 29, 2008 | 26.13 | 26.30 | 25.12 | 25.75 | 3,399,700 | -0.28(-1.08%) |
Dec 26, 2008 | 26.54 | 26.90 | 25.50 | 26.03 | 1,655,019 | +0.08(+0.31%) |
Dec 24, 2008 | 25.83 | 26.35 | 25.63 | 25.95 | 1,666,282 | +0.26(+1.01%) |
Dec 23, 2008 | 27.14 | 27.48 | 25.69 | 25.69 | 6,138,629 | -1.09(-4.07%) |
Dec 22, 2008 | 27.60 | 28.28 | 26.53 | 26.78 | 5,726,102 | -0.62(-2.26%) |
Dec 19, 2008 | 30.60 | 30.60 | 27.34 | 27.40 | 7,168,364 | -0.92(-3.25%) |
Dec 18, 2008 | 29.29 | 30.02 | 28.21 | 28.32 | 6,564,032 | -1.92(-6.35%) |
Dec 17, 2008 | 29.15 | 30.88 | 29.10 | 30.24 | 7,824,520 | +0.54(+1.82%) |
Dec 16, 2008 | 27.20 | 30.00 | 27.08 | 29.70 | 9,799,719 | +3.21(+12.12%) |
Dec 15, 2008 | 27.11 | 27.67 | 26.02 | 26.49 | 4,180,530 | -0.56(-2.07%) |
Dec 12, 2008 | 26.12 | 27.56 | 26.04 | 27.05 | 0 | -0.16(-0.59%) |
Dec 11, 2008 | 29.26 | 29.60 | 26.60 | 27.21 | 6,291,382 | -2.62(-8.78%) |
Dec 10, 2008 | 29.80 | 30.08 | 28.40 | 29.83 | 5,790,307 | +0.23(+0.78%) |
Dec 09, 2008 | 29.60 | 30.81 | 29.14 | 29.60 | 6,759,681 | -0.74(-2.44%) |
Dec 08, 2008 | 29.83 | 30.75 | 28.93 | 30.34 | 8,198,954 | +1.17(+4.01%) |
Dec 05, 2008 | 27.00 | 29.49 | 26.26 | 29.17 | 0 | +1.80(+6.58%) |
Dec 04, 2008 | 26.90 | 29.00 | 26.82 | 27.37 | 5,958,574 | -0.23(-0.83%) |
Dec 03, 2008 | 26.56 | 28.00 | 26.02 | 27.60 | 8,759,630 | +0.42(+1.55%) |
Dec 02, 2008 | 26.22 | 27.40 | 24.84 | 27.18 | 6,993,974 | +2.15(+8.59%) |