Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.60 | 41.87 | 40.17 | 41.81 | 3,869,580 | +1.01(+2.48%) |
Nov 27, 2009 | 40.17 | 41.39 | 39.42 | 40.80 | 2,605,103 | -1.55(-3.66%) |
Nov 25, 2009 | 41.00 | 42.45 | 40.71 | 42.34 | 4,102,992 | +1.52(+3.73%) |
Nov 24, 2009 | 41.02 | 41.42 | 40.49 | 40.82 | 2,665,073 | -0.49(-1.19%) |
Nov 23, 2009 | 42.16 | 42.27 | 41.23 | 41.31 | 3,901,784 | -0.06(-0.16%) |
Nov 20, 2009 | 40.82 | 42.24 | 40.82 | 41.38 | 3,207,985 | -0.17(-0.41%) |
Nov 19, 2009 | 41.44 | 41.90 | 40.54 | 41.55 | 4,334,987 | -1.20(-2.82%) |
Nov 18, 2009 | 43.08 | 43.52 | 42.28 | 42.75 | 3,408,604 | -0.64(-1.48%) |
Nov 17, 2009 | 42.51 | 43.65 | 41.88 | 43.39 | 6,286,171 | -0.98(-2.22%) |
Nov 16, 2009 | 45.34 | 45.34 | 44.11 | 44.38 | 7,555,718 | -0.32(-0.71%) |
Nov 13, 2009 | 44.69 | 45.08 | 44.38 | 44.70 | 7,327,328 | +0.90(+2.06%) |
Nov 12, 2009 | 43.19 | 44.51 | 42.98 | 43.80 | 7,432,399 | +0.69(+1.61%) |
Nov 11, 2009 | 42.16 | 43.38 | 42.16 | 43.10 | 8,148,548 | +1.59(+3.82%) |
Nov 10, 2009 | 40.74 | 41.76 | 40.20 | 41.52 | 7,563,569 | +0.36(+0.87%) |
Nov 09, 2009 | 41.33 | 41.74 | 40.31 | 41.16 | 9,321,572 | +2.47(+6.38%) |
Nov 06, 2009 | 37.73 | 38.83 | 37.63 | 38.69 | 6,921,856 | -0.07(-0.18%) |
Nov 05, 2009 | 36.92 | 38.81 | 36.31 | 38.76 | 8,370,204 | +2.96(+8.27%) |
Nov 04, 2009 | 37.11 | 37.31 | 35.67 | 35.80 | 5,871,223 | -0.56(-1.53%) |
Nov 03, 2009 | 34.22 | 36.79 | 34.03 | 36.36 | 6,996,429 | +1.55(+4.47%) |
Nov 02, 2009 | 35.01 | 35.47 | 33.51 | 34.80 | 8,425,026 | -0.32(-0.90%) |
Oct 30, 2009 | 36.92 | 37.41 | 33.98 | 35.12 | 10,491,655 | -1.34(-3.68%) |
Oct 29, 2009 | 35.45 | 37.05 | 35.32 | 36.46 | 8,243,934 | +1.57(+4.49%) |
Oct 28, 2009 | 36.92 | 37.08 | 34.43 | 34.90 | 11,454,517 | -1.46(-4.03%) |
Oct 27, 2009 | 39.72 | 39.73 | 35.76 | 36.36 | 22,087,934 | -4.50(-11.00%) |
Oct 26, 2009 | 40.47 | 41.81 | 40.28 | 40.85 | 7,000,399 | +0.40(+0.98%) |
Oct 23, 2009 | 41.24 | 42.66 | 40.26 | 40.46 | 5,951,319 | -0.60(-1.45%) |
Oct 22, 2009 | 40.26 | 41.39 | 39.00 | 41.06 | 6,585,428 | +0.71(+1.77%) |
Oct 21, 2009 | 41.13 | 42.03 | 40.23 | 40.34 | 4,957,216 | -0.95(-2.29%) |
Oct 20, 2009 | 41.03 | 42.25 | 41.01 | 41.29 | 5,075,575 | -0.60(-1.42%) |
Oct 19, 2009 | 42.09 | 42.17 | 40.86 | 41.88 | 5,372,011 | +0.19(+0.45%) |
Oct 16, 2009 | 41.59 | 42.60 | 40.98 | 41.70 | 6,901,219 | -0.40(-0.94%) |
Oct 15, 2009 | 42.42 | 42.53 | 40.73 | 42.09 | 12,318,490 | -1.39(-3.20%) |
Oct 14, 2009 | 43.89 | 44.15 | 43.08 | 43.48 | 5,968,745 | +0.73(+1.71%) |
Oct 13, 2009 | 42.25 | 43.74 | 42.14 | 42.75 | 7,030,640 | +0.08(+0.18%) |
Oct 12, 2009 | 44.46 | 44.79 | 41.48 | 42.68 | 14,874,740 | -1.26(-2.86%) |
Oct 09, 2009 | 45.97 | 46.32 | 43.24 | 43.93 | 10,977,390 | -1.35(-2.99%) |
Oct 08, 2009 | 44.37 | 45.87 | 43.75 | 45.29 | 8,629,682 | +1.66(+3.80%) |
Oct 07, 2009 | 43.99 | 44.98 | 43.04 | 43.63 | 5,718,095 | -0.84(-1.88%) |
Oct 06, 2009 | 44.62 | 45.23 | 43.76 | 44.46 | 8,139,108 | +0.27(+0.60%) |
Oct 05, 2009 | 43.93 | 44.79 | 43.15 | 44.20 | 7,834,281 | +0.37(+0.84%) |
Oct 02, 2009 | 42.33 | 44.83 | 40.97 | 43.83 | 12,717,215 | +1.33(+3.14%) |
Oct 01, 2009 | 45.41 | 45.64 | 42.27 | 42.49 | 9,388,072 | -3.43(-7.46%) |
Sep 30, 2009 | 48.25 | 48.26 | 45.08 | 45.92 | 10,109,274 | -1.53(-3.22%) |
Sep 29, 2009 | 45.99 | 48.03 | 45.94 | 47.45 | 6,308,966 | +1.30(+2.81%) |
Sep 28, 2009 | 45.77 | 46.87 | 44.91 | 46.15 | 5,462,621 | +0.65(+1.42%) |
Sep 25, 2009 | 44.62 | 46.50 | 44.56 | 45.51 | 5,823,079 | +0.45(+0.99%) |
Sep 24, 2009 | 46.71 | 46.93 | 43.96 | 45.06 | 7,758,578 | -1.36(-2.93%) |
Sep 23, 2009 | 48.10 | 48.52 | 46.19 | 46.42 | 8,327,286 | -0.83(-1.75%) |
Sep 22, 2009 | 45.45 | 47.84 | 45.21 | 47.25 | 12,356,280 | +2.76(+6.20%) |
Sep 21, 2009 | 44.30 | 46.77 | 43.98 | 44.49 | 8,908,507 | -0.31(-0.69%) |
Sep 18, 2009 | 45.57 | 45.74 | 44.15 | 44.80 | 5,178,774 | -0.02(-0.04%) |
Sep 17, 2009 | 45.08 | 46.44 | 44.09 | 44.82 | 8,826,063 | +0.17(+0.39%) |
Sep 16, 2009 | 47.62 | 47.69 | 44.22 | 44.64 | 13,937,017 | -2.30(-4.90%) |
Sep 15, 2009 | 45.71 | 47.43 | 44.79 | 46.94 | 12,485,873 | +2.18(+4.86%) |
Sep 14, 2009 | 41.42 | 44.96 | 41.42 | 44.77 | 8,392,842 | +2.99(+7.15%) |
Sep 11, 2009 | 41.46 | 42.68 | 41.20 | 41.78 | 7,197,378 | +1.52(+3.78%) |
Sep 10, 2009 | 39.35 | 40.38 | 38.30 | 40.26 | 5,857,670 | +0.69(+1.74%) |
Sep 09, 2009 | 37.84 | 40.23 | 37.60 | 39.57 | 8,197,539 | +2.38(+6.39%) |
Sep 08, 2009 | 37.75 | 38.01 | 36.88 | 37.20 | 5,083,777 | +0.56(+1.54%) |
Sep 04, 2009 | 34.60 | 36.76 | 34.22 | 36.63 | 5,185,023 | +2.03(+5.86%) |
Sep 03, 2009 | 34.66 | 34.74 | 33.78 | 34.60 | 3,170,241 | +0.48(+1.40%) |
Sep 02, 2009 | 34.10 | 34.60 | 33.27 | 34.12 | 5,707,963 | +0.15(+0.44%) |
Sep 01, 2009 | 34.91 | 35.95 | 33.70 | 33.98 | 7,912,658 | -1.09(-3.10%) |
Aug 31, 2009 | 35.94 | 36.16 | 34.66 | 35.06 | 5,040,274 | -1.39(-3.80%) |
Aug 28, 2009 | 37.42 | 37.46 | 36.02 | 36.45 | 3,669,168 | -0.06(-0.16%) |
Aug 27, 2009 | 36.83 | 36.98 | 35.47 | 36.51 | 4,496,579 | -0.54(-1.47%) |
Aug 26, 2009 | 37.27 | 37.82 | 36.66 | 37.05 | 5,347,721 | -0.53(-1.41%) |
Aug 25, 2009 | 36.57 | 37.79 | 36.18 | 37.58 | 5,866,853 | +1.63(+4.54%) |
Aug 24, 2009 | 37.46 | 37.91 | 35.76 | 35.95 | 5,666,420 | -0.94(-2.55%) |
Aug 21, 2009 | 36.93 | 37.15 | 35.80 | 36.89 | 6,879,549 | +0.99(+2.76%) |
Aug 20, 2009 | 35.69 | 36.68 | 35.39 | 35.90 | 4,318,960 | +0.37(+1.04%) |
Aug 19, 2009 | 34.66 | 35.95 | 34.42 | 35.53 | 5,227,895 | -0.30(-0.83%) |
Aug 18, 2009 | 34.94 | 36.11 | 34.66 | 35.83 | 6,376,731 | +1.57(+4.58%) |
Aug 17, 2009 | 35.46 | 35.47 | 34.17 | 34.26 | 7,640,208 | -2.76(-7.45%) |
Aug 14, 2009 | 39.09 | 39.28 | 36.83 | 37.02 | 12,744,172 | -2.42(-6.13%) |
Aug 13, 2009 | 38.98 | 39.64 | 37.52 | 39.44 | 8,398,663 | +0.88(+2.29%) |
Aug 12, 2009 | 36.12 | 39.14 | 36.12 | 38.56 | 9,280,993 | +2.64(+7.36%) |
Aug 11, 2009 | 36.33 | 36.67 | 35.04 | 35.91 | 6,614,392 | -0.62(-1.70%) |
Aug 10, 2009 | 37.73 | 38.67 | 36.41 | 36.53 | 5,710,862 | -1.34(-3.54%) |
Aug 07, 2009 | 37.15 | 38.44 | 36.37 | 37.88 | 6,714,392 | +1.87(+5.18%) |
Aug 06, 2009 | 37.04 | 38.02 | 35.96 | 36.01 | 7,362,081 | -0.63(-1.73%) |
Aug 05, 2009 | 38.34 | 38.78 | 36.34 | 36.64 | 8,060,579 | -0.93(-2.47%) |
Aug 04, 2009 | 35.19 | 37.99 | 35.19 | 37.57 | 11,020,461 | +2.96(+8.55%) |
Aug 03, 2009 | 34.05 | 35.30 | 33.83 | 34.61 | 6,917,776 | +1.46(+4.42%) |
Jul 31, 2009 | 32.01 | 33.47 | 31.32 | 33.15 | 8,291,687 | +0.66(+2.03%) |
Jul 30, 2009 | 30.83 | 33.35 | 30.61 | 32.49 | 15,365,335 | +3.78(+13.18%) |
Jul 29, 2009 | 29.71 | 29.88 | 28.29 | 28.70 | 6,576,893 | -1.48(-4.89%) |
Jul 28, 2009 | 30.19 | 30.68 | 29.43 | 30.18 | 5,024,066 | -0.75(-2.43%) |
Jul 27, 2009 | 32.10 | 32.17 | 30.52 | 30.93 | 7,177,480 | +0.30(+0.97%) |
Jul 24, 2009 | 28.34 | 31.16 | 28.21 | 30.63 | 7,510,030 | +1.70(+5.87%) |
Jul 23, 2009 | 27.61 | 29.72 | 26.79 | 28.94 | 10,509,077 | +1.56(+5.70%) |
Jul 22, 2009 | 26.43 | 28.08 | 26.23 | 27.37 | 9,681,713 | +1.61(+6.26%) |
Jul 21, 2009 | 27.15 | 27.16 | 25.11 | 25.76 | 6,599,307 | -0.04(-0.15%) |
Jul 20, 2009 | 23.66 | 26.23 | 23.66 | 25.80 | 6,083,338 | +2.37(+10.12%) |
Jul 17, 2009 | 24.16 | 24.16 | 23.21 | 23.43 | 4,669,362 | -0.87(-3.60%) |
Jul 16, 2009 | 23.12 | 24.60 | 22.68 | 24.30 | 5,486,034 | +0.86(+3.67%) |
Jul 15, 2009 | 22.34 | 23.68 | 22.31 | 23.44 | 7,171,815 | +1.55(+7.07%) |
Jul 14, 2009 | 20.77 | 22.06 | 20.52 | 21.89 | 4,962,647 | +0.97(+4.61%) |
Jul 13, 2009 | 20.40 | 21.05 | 19.58 | 20.93 | 4,455,607 | +0.86(+4.29%) |
Jul 10, 2009 | 20.45 | 20.46 | 19.71 | 20.07 | 4,283,000 | -0.62(-2.98%) |
Jul 09, 2009 | 19.51 | 21.63 | 19.51 | 20.68 | 8,917,003 | +1.31(+6.75%) |
Jul 08, 2009 | 20.40 | 20.40 | 18.82 | 19.37 | 6,930,408 | -0.54(-2.73%) |
Jul 07, 2009 | 21.07 | 21.17 | 19.84 | 19.92 | 5,394,528 | -1.26(-5.93%) |
Jul 06, 2009 | 21.17 | 21.56 | 20.61 | 21.18 | 4,386,464 | -0.47(-2.16%) |
Jul 02, 2009 | 22.63 | 22.63 | 21.51 | 21.64 | 3,598,307 | -1.28(-5.59%) |
Jul 01, 2009 | 22.93 | 23.47 | 22.83 | 22.92 | 3,090,258 | +0.06(+0.25%) |
Jun 30, 2009 | 23.14 | 23.92 | 22.75 | 22.87 | 4,089,674 | -1.06(-4.41%) |
Jun 29, 2009 | 23.84 | 24.29 | 23.22 | 23.92 | 3,335,396 | +0.14(+0.57%) |
Jun 26, 2009 | 23.99 | 24.15 | 23.29 | 23.79 | 4,284,962 | -0.29(-1.18%) |
Jun 25, 2009 | 23.40 | 24.14 | 22.75 | 24.07 | 3,848,840 | +0.76(+3.25%) |
Jun 24, 2009 | 22.23 | 23.89 | 22.19 | 23.31 | 5,086,734 | +1.30(+5.88%) |
Jun 23, 2009 | 22.26 | 22.74 | 21.19 | 22.02 | 5,836,529 | -0.19(-0.85%) |
Jun 22, 2009 | 23.45 | 23.64 | 22.20 | 22.21 | 4,543,683 | -1.67(-7.00%) |
Jun 19, 2009 | 23.60 | 24.03 | 23.25 | 23.88 | 5,508,168 | +0.82(+3.54%) |
Jun 18, 2009 | 24.06 | 24.34 | 22.68 | 23.06 | 4,092,337 | -0.26(-1.11%) |
Jun 17, 2009 | 23.57 | 24.01 | 22.06 | 23.32 | 6,669,974 | -0.05(-0.22%) |
Jun 16, 2009 | 22.81 | 24.25 | 22.73 | 23.37 | 7,346,909 | +0.71(+3.12%) |
Jun 15, 2009 | 23.93 | 23.93 | 22.15 | 22.67 | 8,441,055 | -1.57(-6.47%) |
Jun 12, 2009 | 23.80 | 24.33 | 23.19 | 24.23 | 4,907,207 | +0.29(+1.19%) |
Jun 11, 2009 | 24.29 | 24.36 | 23.62 | 23.95 | 4,754,428 | -0.25(-1.02%) |
Jun 10, 2009 | 25.01 | 25.25 | 23.48 | 24.19 | 6,655,346 | -0.62(-2.51%) |
Jun 09, 2009 | 25.43 | 25.59 | 24.42 | 24.82 | 3,837,306 | -0.40(-1.59%) |
Jun 08, 2009 | 24.78 | 25.81 | 24.33 | 25.22 | 5,022,686 | -1.08(-4.11%) |
Jun 05, 2009 | 26.87 | 27.34 | 25.66 | 26.30 | 3,824,620 | +0.00(+0.00%) |
Jun 04, 2009 | 25.60 | 26.55 | 25.00 | 26.30 | 4,263,731 | +0.71(+2.76%) |
Jun 03, 2009 | 26.57 | 26.70 | 25.10 | 25.59 | 5,607,773 | -0.71(-2.68%) |
Jun 02, 2009 | 26.36 | 26.65 | 25.46 | 26.30 | 4,527,772 | -0.07(-0.27%) |
Jun 01, 2009 | 24.78 | 26.48 | 24.65 | 26.37 | 7,705,011 | +2.36(+9.85%) |
May 29, 2009 | 23.70 | 24.28 | 23.35 | 24.01 | 4,325,137 | +0.46(+1.95%) |
May 28, 2009 | 23.97 | 24.39 | 22.83 | 23.55 | 3,643,318 | -0.03(-0.11%) |
May 27, 2009 | 24.62 | 25.08 | 23.49 | 23.57 | 4,848,895 | -1.11(-4.49%) |
May 26, 2009 | 22.83 | 25.17 | 22.77 | 24.68 | 4,496,539 | +1.46(+6.28%) |
May 22, 2009 | 24.07 | 24.31 | 22.83 | 23.22 | 4,615,456 | -0.82(-3.40%) |
May 21, 2009 | 24.94 | 25.39 | 23.75 | 24.04 | 4,914,860 | -1.34(-5.28%) |
May 20, 2009 | 26.22 | 27.12 | 25.22 | 25.38 | 4,393,856 | -0.56(-2.17%) |
May 19, 2009 | 27.10 | 27.44 | 25.70 | 25.94 | 5,039,947 | -0.87(-3.26%) |
May 18, 2009 | 25.19 | 27.01 | 25.12 | 26.82 | 5,546,704 | +2.27(+9.23%) |
May 15, 2009 | 25.91 | 27.12 | 24.35 | 24.55 | 5,885,055 | -1.00(-3.90%) |
May 14, 2009 | 25.80 | 26.60 | 24.00 | 25.55 | 9,477,850 | -0.22(-0.85%) |
May 13, 2009 | 28.50 | 28.92 | 25.50 | 25.77 | 8,114,493 | -3.50(-11.95%) |
May 12, 2009 | 32.03 | 32.20 | 28.57 | 29.27 | 6,918,197 | -2.45(-7.72%) |
May 11, 2009 | 29.81 | 32.23 | 29.32 | 31.71 | 4,803,840 | +0.97(+3.16%) |
May 08, 2009 | 29.19 | 31.22 | 28.92 | 30.74 | 4,330,100 | +2.11(+7.35%) |
May 07, 2009 | 31.09 | 31.32 | 28.05 | 28.64 | 5,964,048 | -1.89(-6.18%) |
May 06, 2009 | 31.88 | 32.05 | 28.86 | 30.52 | 11,836,980 | -1.85(-5.72%) |
May 05, 2009 | 30.04 | 32.89 | 29.05 | 32.38 | 14,568,281 | +4.64(+16.75%) |
May 04, 2009 | 26.23 | 28.39 | 25.93 | 27.73 | 5,518,893 | +2.36(+9.32%) |
May 01, 2009 | 25.28 | 26.57 | 24.76 | 25.37 | 4,119,443 | -0.05(-0.18%) |
Apr 30, 2009 | 26.39 | 28.62 | 25.22 | 25.41 | 9,553,548 | +0.69(+2.80%) |
Apr 29, 2009 | 24.57 | 25.59 | 23.68 | 24.72 | 5,230,978 | +1.25(+5.33%) |
Apr 28, 2009 | 23.48 | 24.51 | 23.17 | 23.47 | 5,337,661 | -0.81(-3.34%) |
Apr 27, 2009 | 24.28 | 25.91 | 23.81 | 24.28 | 6,670,137 | -1.33(-5.19%) |
Apr 24, 2009 | 24.27 | 26.01 | 23.93 | 25.61 | 7,725,587 | +2.01(+8.51%) |
Apr 23, 2009 | 22.35 | 24.62 | 22.10 | 23.60 | 8,048,598 | +1.21(+5.41%) |
Apr 22, 2009 | 20.22 | 23.10 | 20.16 | 22.39 | 8,148,159 | +1.92(+9.40%) |
Apr 21, 2009 | 19.37 | 20.63 | 18.79 | 20.46 | 5,069,561 | +0.75(+3.78%) |
Apr 20, 2009 | 20.59 | 21.21 | 19.32 | 19.72 | 3,615,276 | -1.50(-7.08%) |
Apr 17, 2009 | 21.59 | 21.66 | 20.83 | 21.22 | 5,780,868 | -0.46(-2.12%) |
Apr 16, 2009 | 21.40 | 22.19 | 21.05 | 21.68 | 4,815,608 | +0.34(+1.61%) |
Apr 15, 2009 | 20.44 | 21.46 | 20.43 | 21.34 | 4,463,152 | +0.36(+1.70%) |
Apr 14, 2009 | 19.79 | 23.06 | 19.76 | 20.98 | 8,193,501 | +0.62(+3.02%) |
Apr 13, 2009 | 19.08 | 20.40 | 18.46 | 20.37 | 4,774,690 | +0.76(+3.87%) |
Apr 09, 2009 | 18.86 | 20.73 | 18.73 | 19.61 | 7,599,141 | +1.68(+9.36%) |
Apr 08, 2009 | 17.81 | 17.93 | 16.73 | 17.93 | 6,724,161 | +0.63(+3.63%) |
Apr 07, 2009 | 19.63 | 19.76 | 17.22 | 17.30 | 7,977,191 | -2.91(-14.39%) |
Apr 06, 2009 | 20.05 | 21.38 | 19.89 | 20.21 | 12,626,747 | +1.00(+5.23%) |
Apr 03, 2009 | 17.17 | 19.39 | 17.00 | 19.21 | 8,740,284 | +1.81(+10.43%) |
Apr 02, 2009 | 15.05 | 17.41 | 15.05 | 17.39 | 10,762,672 | +3.43(+24.59%) |
Apr 01, 2009 | 12.96 | 14.02 | 12.64 | 13.96 | 4,497,591 | +1.02(+7.91%) |
Mar 31, 2009 | 12.75 | 13.09 | 12.31 | 12.94 | 3,995,315 | +0.51(+4.06%) |
Mar 30, 2009 | 13.20 | 13.46 | 12.31 | 12.43 | 3,361,683 | -2.27(-15.46%) |
Mar 26, 2009 | 14.72 | 14.96 | 13.86 | 14.70 | 3,690,849 | +0.22(+1.52%) |
Mar 25, 2009 | 14.63 | 15.38 | 12.96 | 14.48 | 4,871,441 | -0.16(-1.06%) |
Mar 24, 2009 | 14.81 | 15.46 | 14.39 | 14.64 | 3,373,296 | -0.54(-3.54%) |
Mar 23, 2009 | 13.69 | 15.29 | 13.37 | 15.18 | 6,313,393 | +1.88(+14.13%) |
Mar 20, 2009 | 13.83 | 13.86 | 12.93 | 13.30 | 4,217,160 | -0.16(-1.20%) |
Mar 19, 2009 | 13.80 | 14.22 | 12.92 | 13.46 | 4,423,564 | -0.25(-1.84%) |
Mar 18, 2009 | 13.34 | 13.87 | 12.53 | 13.71 | 5,505,790 | +0.29(+2.17%) |
Mar 17, 2009 | 12.28 | 13.57 | 12.12 | 13.42 | 9,859,812 | +0.69(+5.45%) |
Mar 16, 2009 | 13.95 | 14.15 | 12.66 | 12.73 | 2,327,015 | -0.74(-5.53%) |
Mar 13, 2009 | 13.71 | 14.57 | 12.96 | 13.47 | 3,982,223 | +0.18(+1.36%) |
Mar 12, 2009 | 12.61 | 13.34 | 11.93 | 13.29 | 3,972,320 | +0.97(+7.89%) |
Mar 11, 2009 | 12.95 | 13.57 | 11.80 | 12.32 | 5,521,474 | -0.31(-2.46%) |
Mar 10, 2009 | 10.69 | 13.04 | 10.66 | 12.63 | 8,259,819 | +2.56(+25.40%) |
Mar 09, 2009 | 9.775 | 10.91 | 9.587 | 10.07 | 4,071,028 | +0.10(+0.97%) |
Mar 06, 2009 | 10.61 | 10.85 | 9.393 | 9.976 | 4,270,435 | -0.58(-5.46%) |
Mar 05, 2009 | 10.85 | 11.23 | 10.43 | 10.55 | 4,409,179 | -0.59(-5.29%) |
Mar 04, 2009 | 11.42 | 11.45 | 10.11 | 11.14 | 6,687,313 | -0.29(-2.55%) |
Mar 02, 2009 | 13.28 | 13.28 | 11.43 | 11.43 | 7,588,066 | -2.14(-15.75%) |
Feb 27, 2009 | 13.99 | 14.21 | 13.42 | 13.57 | 5,582,587 | -0.86(-5.97%) |
Feb 26, 2009 | 14.61 | 15.34 | 14.02 | 14.43 | 5,329,267 | +0.34(+2.44%) |
Feb 25, 2009 | 14.22 | 15.18 | 13.64 | 14.09 | 11,942,735 | -2.62(-15.70%) |
Feb 24, 2009 | 15.20 | 16.84 | 14.62 | 16.71 | 5,431,848 | +1.63(+10.82%) |
Feb 23, 2009 | 16.23 | 16.60 | 14.91 | 15.08 | 3,446,271 | -1.08(-6.69%) |
Feb 20, 2009 | 15.42 | 16.36 | 15.08 | 16.16 | 5,420,860 | +1.26(+8.48%) |
Feb 19, 2009 | 15.22 | 15.97 | 14.61 | 14.90 | 2,848,723 | -0.17(-1.12%) |
Feb 18, 2009 | 15.74 | 15.83 | 14.61 | 15.07 | 3,982,137 | -0.54(-3.49%) |
Feb 17, 2009 | 16.58 | 16.58 | 15.31 | 15.61 | 3,453,725 | -1.26(-7.45%) |
Feb 13, 2009 | 17.55 | 17.55 | 16.60 | 16.87 | 1,838,325 | -0.43(-2.51%) |
Feb 12, 2009 | 16.52 | 17.41 | 16.47 | 17.30 | 4,451,515 | +0.19(+1.14%) |
Feb 11, 2009 | 18.45 | 18.48 | 16.36 | 17.11 | 3,481,924 | -0.76(-4.24%) |
Feb 10, 2009 | 19.45 | 19.98 | 17.74 | 17.87 | 3,119,472 | -2.12(-10.60%) |
Feb 09, 2009 | 19.43 | 20.40 | 18.91 | 19.98 | 2,708,047 | +0.71(+3.66%) |
Feb 06, 2009 | 18.34 | 19.76 | 18.14 | 19.28 | 3,993,931 | +1.01(+5.53%) |
Feb 05, 2009 | 16.84 | 18.91 | 16.52 | 18.27 | 7,005,487 | +1.28(+7.51%) |
Feb 04, 2009 | 17.92 | 18.04 | 16.28 | 16.99 | 11,384,071 | -1.68(-8.99%) |
Feb 03, 2009 | 19.36 | 19.76 | 17.36 | 18.67 | 5,863,804 | -0.59(-3.06%) |
Feb 02, 2009 | 19.14 | 19.69 | 18.53 | 19.26 | 4,314,326 | -0.23(-1.16%) |
Jan 30, 2009 | 21.12 | 21.18 | 19.14 | 19.48 | 5,876,527 | -1.77(-8.35%) |
Jan 29, 2009 | 22.85 | 23.07 | 21.12 | 21.26 | 3,099,448 | -1.89(-8.17%) |
Jan 28, 2009 | 22.73 | 23.97 | 22.63 | 23.15 | 3,758,200 | +1.22(+5.58%) |
Jan 27, 2009 | 23.16 | 23.87 | 21.78 | 21.93 | 2,865,649 | -0.95(-4.16%) |
Jan 26, 2009 | 22.28 | 24.03 | 22.00 | 22.88 | 3,572,960 | +0.69(+3.09%) |
Jan 23, 2009 | 21.58 | 23.33 | 21.10 | 22.19 | 3,106,189 | -0.06(-0.29%) |
Jan 22, 2009 | 22.02 | 23.29 | 21.08 | 22.26 | 3,122,944 | -0.41(-1.83%) |
Jan 21, 2009 | 21.84 | 22.79 | 21.40 | 22.67 | 2,872,486 | +1.32(+6.16%) |
Jan 20, 2009 | 23.86 | 23.95 | 21.35 | 21.36 | 3,872,725 | -2.57(-10.75%) |
Jan 16, 2009 | 23.97 | 24.59 | 22.61 | 23.93 | 4,047,046 | +0.52(+2.24%) |
Jan 15, 2009 | 23.49 | 24.87 | 21.71 | 23.40 | 5,972,384 | -0.10(-0.41%) |
Jan 14, 2009 | 25.13 | 25.13 | 23.25 | 23.50 | 3,933,552 | -1.91(-7.52%) |
Jan 13, 2009 | 26.44 | 27.02 | 24.84 | 25.41 | 3,609,277 | -1.15(-4.32%) |
Jan 12, 2009 | 28.30 | 28.36 | 26.15 | 26.56 | 2,817,805 | -1.97(-6.90%) |
Jan 09, 2009 | 29.89 | 30.50 | 28.38 | 28.53 | 1,895,270 | -1.56(-5.19%) |
Jan 08, 2009 | 30.65 | 30.76 | 29.19 | 30.09 | 2,495,887 | -0.51(-1.65%) |
Jan 07, 2009 | 34.36 | 34.49 | 30.28 | 30.59 | 5,060,664 | -5.21(-14.56%) |
Jan 06, 2009 | 33.84 | 35.89 | 32.84 | 35.81 | 4,880,232 | +1.93(+5.70%) |
Jan 05, 2009 | 29.82 | 34.19 | 29.82 | 33.88 | 4,787,436 | +3.16(+10.29%) |
Jan 02, 2009 | 27.28 | 30.77 | 27.26 | 30.72 | 2,101,531 | +3.34(+12.21%) |
Dec 31, 2008 | 27.19 | 28.17 | 26.69 | 27.37 | 1,740,517 | +0.03(+0.12%) |
Dec 30, 2008 | 27.23 | 28.18 | 26.52 | 27.34 | 1,635,795 | +0.20(+0.74%) |
Dec 29, 2008 | 27.76 | 27.85 | 25.94 | 27.14 | 1,517,313 | -0.58(-2.10%) |
Dec 26, 2008 | 28.62 | 29.10 | 27.23 | 27.72 | 733,008 | -0.76(-2.66%) |
Dec 24, 2008 | 28.50 | 29.05 | 28.02 | 28.48 | 734,602 | +0.01(+0.02%) |
Dec 23, 2008 | 28.46 | 28.60 | 26.56 | 28.48 | 2,346,819 | +1.17(+4.27%) |
Dec 22, 2008 | 28.17 | 28.37 | 26.63 | 27.31 | 2,432,267 | -0.58(-2.07%) |
Dec 19, 2008 | 28.33 | 30.15 | 27.30 | 27.89 | 2,965,002 | -1.02(-3.52%) |
Dec 18, 2008 | 31.98 | 32.23 | 28.02 | 28.90 | 2,811,103 | -1.92(-6.24%) |
Dec 17, 2008 | 28.98 | 31.48 | 27.61 | 30.83 | 2,957,515 | +1.36(+4.62%) |
Dec 16, 2008 | 27.02 | 29.54 | 26.81 | 29.47 | 2,651,975 | +3.06(+11.60%) |
Dec 15, 2008 | 29.34 | 29.41 | 25.26 | 26.40 | 2,965,209 | -0.86(-3.14%) |
Dec 12, 2008 | 25.81 | 27.50 | 25.58 | 27.26 | 1,552,255 | +0.89(+3.39%) |
Dec 11, 2008 | 28.29 | 29.07 | 26.16 | 26.36 | 2,511,202 | -2.33(-8.13%) |
Dec 10, 2008 | 27.36 | 28.90 | 26.66 | 28.70 | 1,994,993 | +1.68(+6.24%) |
Dec 09, 2008 | 27.98 | 30.54 | 26.31 | 27.01 | 2,760,615 | -1.75(-6.08%) |
Dec 08, 2008 | 27.42 | 29.17 | 26.88 | 28.76 | 3,282,297 | +2.45(+9.33%) |
Dec 05, 2008 | 24.32 | 26.46 | 23.65 | 26.31 | 2,299,323 | +1.76(+7.15%) |
Dec 04, 2008 | 24.69 | 25.50 | 23.71 | 24.55 | 3,513,397 | -1.37(-5.30%) |
Dec 03, 2008 | 23.61 | 25.92 | 21.67 | 25.92 | 3,481,185 | +1.58(+6.49%) |
Dec 02, 2008 | 22.21 | 24.37 | 21.60 | 24.34 | 1,876,221 | +2.40(+10.95%) |