Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.54 | 22.54 | 22.14 | 22.31 | 9,195,742 | -0.16(-0.73%) |
Sep 29, 2009 | 22.47 | 22.61 | 22.37 | 22.47 | 8,263,084 | -0.14(-0.61%) |
Sep 28, 2009 | 22.29 | 22.62 | 22.24 | 22.61 | 5,196,324 | +0.41(+1.85%) |
Sep 25, 2009 | 22.13 | 22.32 | 22.10 | 22.20 | 4,531,204 | +0.02(+0.07%) |
Sep 24, 2009 | 22.33 | 22.34 | 22.10 | 22.19 | 6,533,093 | -0.02(-0.11%) |
Sep 23, 2009 | 22.50 | 22.57 | 22.21 | 22.21 | 5,389,387 | -0.32(-1.42%) |
Sep 22, 2009 | 22.65 | 22.69 | 22.40 | 22.53 | 4,922,527 | -0.07(-0.31%) |
Sep 21, 2009 | 22.31 | 22.63 | 22.31 | 22.60 | 5,915,094 | +0.22(+0.97%) |
Sep 18, 2009 | 22.57 | 22.58 | 22.38 | 22.38 | 8,980,006 | -0.19(-0.86%) |
Sep 17, 2009 | 22.46 | 22.62 | 22.46 | 22.58 | 6,453,758 | +0.16(+0.72%) |
Sep 16, 2009 | 22.43 | 22.59 | 22.34 | 22.41 | 6,620,069 | +0.03(+0.11%) |
Sep 15, 2009 | 22.59 | 22.64 | 22.39 | 22.39 | 7,450,199 | -0.20(-0.90%) |
Sep 14, 2009 | 22.33 | 22.61 | 22.33 | 22.59 | 5,063,222 | +0.09(+0.38%) |
Sep 11, 2009 | 22.49 | 22.56 | 22.40 | 22.51 | 6,922,763 | +0.01(+0.03%) |
Sep 10, 2009 | 22.36 | 22.50 | 22.24 | 22.50 | 6,234,161 | +0.17(+0.77%) |
Sep 09, 2009 | 22.10 | 22.38 | 22.07 | 22.33 | 5,965,860 | +0.26(+1.16%) |
Sep 08, 2009 | 22.26 | 22.26 | 21.97 | 22.07 | 8,332,859 | -0.10(-0.46%) |
Sep 04, 2009 | 21.97 | 22.21 | 21.92 | 22.17 | 8,269,124 | +0.31(+1.42%) |
Sep 03, 2009 | 22.05 | 22.05 | 21.76 | 21.86 | 5,375,574 | -0.10(-0.46%) |
Sep 02, 2009 | 21.91 | 22.06 | 21.84 | 21.96 | 6,866,786 | +0.02(+0.07%) |
Sep 01, 2009 | 22.27 | 22.36 | 21.87 | 21.94 | 9,715,614 | -0.33(-1.47%) |
Aug 31, 2009 | 22.18 | 22.39 | 22.08 | 22.27 | 7,039,574 | -0.04(-0.17%) |
Aug 28, 2009 | 22.54 | 22.59 | 22.15 | 22.31 | 7,446,227 | -0.16(-0.73%) |
Aug 27, 2009 | 22.48 | 22.55 | 22.25 | 22.47 | 5,576,632 | -0.01(-0.03%) |
Aug 26, 2009 | 22.42 | 22.63 | 22.37 | 22.48 | 7,759,255 | +0.01(+0.03%) |
Aug 25, 2009 | 22.45 | 22.62 | 22.42 | 22.47 | 5,992,293 | +0.00(+0.00%) |
Aug 24, 2009 | 22.45 | 22.48 | 22.28 | 22.47 | 7,946,457 | +0.16(+0.70%) |
Aug 21, 2009 | 22.19 | 22.45 | 22.13 | 22.32 | 6,399,801 | +0.23(+1.02%) |
Aug 20, 2009 | 21.95 | 22.12 | 21.87 | 22.09 | 5,552,385 | +0.16(+0.71%) |
Aug 19, 2009 | 21.61 | 21.94 | 21.51 | 21.94 | 7,315,938 | +0.30(+1.40%) |
Aug 18, 2009 | 21.78 | 21.78 | 21.51 | 21.63 | 5,360,492 | -0.00(-0.00%) |
Aug 17, 2009 | 21.46 | 21.78 | 21.46 | 21.63 | 9,692,969 | -0.10(-0.46%) |
Aug 14, 2009 | 21.78 | 21.84 | 21.47 | 21.73 | 7,417,747 | +0.00(+0.00%) |
Aug 13, 2009 | 21.82 | 21.84 | 21.49 | 21.73 | 9,717,197 | -0.02(-0.11%) |
Aug 12, 2009 | 21.70 | 21.88 | 21.52 | 21.76 | 6,832,285 | +0.12(+0.54%) |
Aug 11, 2009 | 21.73 | 21.79 | 21.59 | 21.64 | 6,368,856 | -0.03(-0.14%) |
Aug 10, 2009 | 21.54 | 21.71 | 21.42 | 21.67 | 6,301,342 | +0.17(+0.80%) |
Aug 07, 2009 | 21.50 | 21.71 | 21.46 | 21.50 | 6,610,340 | +0.09(+0.44%) |
Aug 06, 2009 | 21.56 | 21.68 | 21.31 | 21.41 | 9,225,069 | -0.16(-0.72%) |
Aug 05, 2009 | 21.91 | 21.91 | 21.53 | 21.56 | 5,785,359 | -0.31(-1.42%) |
Aug 04, 2009 | 21.73 | 21.87 | 21.71 | 21.87 | 5,718,224 | +0.06(+0.29%) |
Aug 03, 2009 | 21.80 | 21.94 | 21.61 | 21.81 | 10,511,237 | +0.12(+0.57%) |
Jul 31, 2009 | 21.79 | 22.04 | 21.69 | 21.69 | 7,660,911 | -0.16(-0.75%) |
Jul 30, 2009 | 22.17 | 22.20 | 21.84 | 21.85 | 6,528,588 | +0.02(+0.11%) |
Jul 29, 2009 | 21.68 | 21.92 | 21.68 | 21.83 | 5,285,441 | -0.02(-0.07%) |
Jul 28, 2009 | 21.78 | 21.89 | 21.66 | 21.84 | 7,016,465 | +0.18(+0.83%) |
Jul 27, 2009 | 21.67 | 21.73 | 21.54 | 21.66 | 5,990,806 | -0.05(-0.22%) |
Jul 24, 2009 | 21.42 | 21.74 | 21.28 | 21.71 | 5,321,883 | +0.37(+1.75%) |
Jul 23, 2009 | 20.97 | 21.45 | 20.87 | 21.34 | 8,516,589 | +0.42(+2.01%) |
Jul 22, 2009 | 21.00 | 21.10 | 20.83 | 20.92 | 9,470,272 | -0.08(-0.37%) |
Jul 21, 2009 | 20.87 | 21.03 | 20.78 | 21.00 | 7,280,608 | +0.30(+1.47%) |
Jul 20, 2009 | 20.70 | 20.74 | 20.49 | 20.69 | 4,645,317 | +0.05(+0.23%) |
Jul 17, 2009 | 20.77 | 20.77 | 20.54 | 20.65 | 7,020,222 | -0.06(-0.30%) |
Jul 16, 2009 | 20.58 | 20.78 | 20.51 | 20.71 | 7,209,027 | +0.13(+0.64%) |
Jul 15, 2009 | 20.52 | 20.58 | 20.26 | 20.58 | 6,837,264 | +0.18(+0.88%) |
Jul 14, 2009 | 20.20 | 20.46 | 20.20 | 20.40 | 5,403,216 | +0.09(+0.46%) |
Jul 13, 2009 | 20.03 | 20.34 | 20.02 | 20.30 | 5,932,348 | +0.35(+1.76%) |
Jul 10, 2009 | 20.00 | 20.16 | 19.91 | 19.95 | 4,677,628 | -0.09(-0.47%) |
Jul 09, 2009 | 20.39 | 20.39 | 19.96 | 20.05 | 6,724,084 | -0.26(-1.26%) |
Jul 08, 2009 | 20.30 | 20.44 | 20.21 | 20.30 | 6,826,050 | +0.19(+0.93%) |
Jul 07, 2009 | 20.24 | 20.38 | 20.11 | 20.12 | 9,413,609 | -0.08(-0.39%) |
Jul 06, 2009 | 19.91 | 20.22 | 19.91 | 20.19 | 7,133,992 | +0.16(+0.78%) |
Jul 02, 2009 | 20.31 | 20.43 | 20.04 | 20.04 | 6,412,160 | -0.49(-2.39%) |
Jul 01, 2009 | 20.59 | 20.59 | 20.42 | 20.53 | 7,113,659 | +0.05(+0.27%) |
Jun 30, 2009 | 20.60 | 20.66 | 20.32 | 20.47 | 6,957,192 | -0.17(-0.83%) |
Jun 29, 2009 | 20.48 | 20.67 | 20.30 | 20.65 | 5,482,217 | +0.12(+0.61%) |
Jun 26, 2009 | 20.54 | 20.61 | 20.31 | 20.52 | 6,383,681 | +0.00(+0.00%) |
Jun 25, 2009 | 20.26 | 20.64 | 20.23 | 20.52 | 10,453,158 | +0.55(+2.77%) |
Jun 24, 2009 | 20.01 | 20.09 | 19.84 | 19.97 | 5,347,661 | +0.10(+0.51%) |
Jun 23, 2009 | 20.06 | 20.07 | 19.81 | 19.87 | 7,712,222 | -0.06(-0.31%) |
Jun 22, 2009 | 20.16 | 20.16 | 19.87 | 19.93 | 7,998,607 | -0.37(-1.80%) |
Jun 19, 2009 | 20.42 | 20.54 | 20.21 | 20.30 | 13,623,763 | +0.06(+0.31%) |
Jun 18, 2009 | 19.89 | 20.36 | 19.84 | 20.23 | 13,411,509 | +0.38(+1.92%) |
Jun 17, 2009 | 19.44 | 19.96 | 19.44 | 19.85 | 9,590,594 | +0.44(+2.29%) |
Jun 16, 2009 | 19.36 | 19.69 | 19.35 | 19.41 | 8,165,694 | +0.08(+0.40%) |
Jun 15, 2009 | 19.73 | 19.89 | 19.33 | 19.33 | 20,394,218 | -0.61(-3.08%) |
Jun 12, 2009 | 19.87 | 20.14 | 19.77 | 19.94 | 22,611,232 | +0.07(+0.35%) |
Jun 11, 2009 | 19.64 | 20.07 | 19.63 | 19.87 | 8,344,091 | +0.21(+1.07%) |
Jun 10, 2009 | 19.94 | 19.97 | 19.53 | 19.66 | 7,937,355 | -0.09(-0.43%) |
Jun 09, 2009 | 19.95 | 19.95 | 19.70 | 19.75 | 6,859,053 | -0.10(-0.51%) |
Jun 08, 2009 | 19.71 | 20.00 | 19.64 | 19.85 | 8,044,453 | -0.22(-1.09%) |
Jun 05, 2009 | 19.89 | 20.23 | 19.79 | 20.07 | 12,416,538 | +0.04(+0.19%) |
Jun 04, 2009 | 20.33 | 20.36 | 19.95 | 20.03 | 25,760,626 | -0.28(-1.38%) |
Jun 03, 2009 | 20.23 | 20.34 | 20.14 | 20.31 | 7,608,244 | -0.05(-0.23%) |
Jun 02, 2009 | 20.19 | 20.49 | 20.09 | 20.36 | 8,395,549 | +0.12(+0.62%) |
Jun 01, 2009 | 20.25 | 20.31 | 20.08 | 20.23 | 9,674,809 | +0.13(+0.66%) |
May 29, 2009 | 19.73 | 20.11 | 19.68 | 20.10 | 8,415,882 | +0.34(+1.73%) |
May 28, 2009 | 19.62 | 19.91 | 19.62 | 19.76 | 7,350,396 | +0.10(+0.51%) |
May 27, 2009 | 19.88 | 19.92 | 19.63 | 19.66 | 5,899,644 | -0.20(-1.02%) |
May 26, 2009 | 19.60 | 19.97 | 19.37 | 19.86 | 5,670,728 | +0.18(+0.91%) |
May 22, 2009 | 19.67 | 19.77 | 19.51 | 19.68 | 4,697,620 | +0.02(+0.12%) |
May 21, 2009 | 19.73 | 19.84 | 19.45 | 19.66 | 6,421,064 | -0.18(-0.90%) |
May 20, 2009 | 19.78 | 20.05 | 19.78 | 19.84 | 10,815,051 | +0.08(+0.39%) |
May 19, 2009 | 19.84 | 19.91 | 19.70 | 19.76 | 8,431,487 | -0.15(-0.74%) |
May 18, 2009 | 19.77 | 19.91 | 19.56 | 19.91 | 6,029,257 | +0.19(+0.99%) |
May 15, 2009 | 19.92 | 19.92 | 19.59 | 19.71 | 7,559,460 | -0.16(-0.78%) |
May 14, 2009 | 20.01 | 20.04 | 19.80 | 19.87 | 5,814,799 | +0.02(+0.12%) |
May 13, 2009 | 19.66 | 20.09 | 19.66 | 19.84 | 8,662,812 | -0.05(-0.23%) |
May 12, 2009 | 19.73 | 19.98 | 19.52 | 19.89 | 6,779,175 | +0.32(+1.63%) |
May 11, 2009 | 19.76 | 19.77 | 19.56 | 19.57 | 5,931,113 | -0.34(-1.72%) |
May 08, 2009 | 19.86 | 19.98 | 19.67 | 19.91 | 7,238,519 | +0.33(+1.71%) |
May 07, 2009 | 19.32 | 19.75 | 19.20 | 19.58 | 11,468,062 | +0.38(+1.99%) |
May 06, 2009 | 19.45 | 19.45 | 19.03 | 19.20 | 8,532,330 | -0.12(-0.60%) |
May 05, 2009 | 19.10 | 19.32 | 19.05 | 19.31 | 7,277,475 | +0.22(+1.14%) |
May 04, 2009 | 18.81 | 19.17 | 18.81 | 19.10 | 4,252,107 | +0.31(+1.66%) |
May 01, 2009 | 18.79 | 18.86 | 18.61 | 18.79 | 6,341,953 | -0.03(-0.17%) |
Apr 30, 2009 | 18.83 | 19.08 | 18.68 | 18.82 | 7,717,894 | -0.02(-0.08%) |
Apr 29, 2009 | 18.77 | 18.99 | 18.64 | 18.83 | 8,842,062 | +0.07(+0.37%) |
Apr 28, 2009 | 18.72 | 18.96 | 18.64 | 18.76 | 4,854,901 | +0.07(+0.37%) |
Apr 27, 2009 | 18.68 | 18.82 | 18.58 | 18.69 | 5,494,621 | +0.20(+1.09%) |
Apr 24, 2009 | 18.46 | 18.66 | 18.40 | 18.49 | 4,658,901 | -0.02(-0.13%) |
Apr 23, 2009 | 18.52 | 18.53 | 18.12 | 18.51 | 4,288,567 | +0.02(+0.08%) |
Apr 22, 2009 | 18.40 | 18.68 | 18.40 | 18.50 | 6,686,305 | -0.21(-1.12%) |
Apr 21, 2009 | 18.77 | 18.96 | 18.57 | 18.71 | 8,801,090 | -0.17(-0.91%) |
Apr 20, 2009 | 18.94 | 19.24 | 18.79 | 18.88 | 9,459,467 | -0.37(-1.94%) |
Apr 17, 2009 | 19.07 | 19.34 | 19.03 | 19.25 | 6,012,331 | +0.22(+1.14%) |
Apr 16, 2009 | 18.97 | 19.17 | 18.80 | 19.03 | 4,926,894 | +0.09(+0.45%) |
Apr 15, 2009 | 18.83 | 19.03 | 18.68 | 18.95 | 4,188,981 | +0.11(+0.58%) |
Apr 14, 2009 | 19.03 | 19.05 | 18.82 | 18.84 | 3,613,487 | -0.09(-0.45%) |
Apr 13, 2009 | 18.75 | 19.02 | 18.75 | 18.93 | 5,362,069 | +0.15(+0.79%) |
Apr 09, 2009 | 19.06 | 19.06 | 18.73 | 18.78 | 5,016,448 | +0.09(+0.46%) |
Apr 08, 2009 | 18.70 | 18.81 | 18.57 | 18.69 | 4,277,534 | +0.12(+0.67%) |
Apr 07, 2009 | 18.57 | 18.78 | 18.40 | 18.57 | 10,872,160 | -0.21(-1.12%) |
Apr 06, 2009 | 18.44 | 18.89 | 18.44 | 18.78 | 5,626,394 | +0.18(+0.96%) |
Apr 03, 2009 | 19.07 | 19.10 | 18.48 | 18.60 | 8,218,673 | -0.31(-1.65%) |
Apr 02, 2009 | 19.22 | 19.22 | 18.84 | 18.91 | 13,758,300 | +0.08(+0.41%) |
Apr 01, 2009 | 18.61 | 18.94 | 18.40 | 18.83 | 8,786,092 | -0.01(-0.04%) |
Mar 31, 2009 | 19.02 | 19.21 | 18.83 | 18.84 | 10,741,882 | +0.07(+0.37%) |
Mar 30, 2009 | 18.68 | 18.85 | 18.53 | 18.77 | 6,451,212 | -0.31(-1.63%) |
Mar 26, 2009 | 19.03 | 19.16 | 18.79 | 19.08 | 8,699,403 | +0.21(+1.11%) |
Mar 25, 2009 | 18.75 | 19.09 | 18.54 | 18.87 | 5,489,286 | +0.12(+0.66%) |
Mar 24, 2009 | 18.87 | 19.07 | 18.66 | 18.75 | 7,762,633 | -0.25(-1.31%) |
Mar 23, 2009 | 18.69 | 19.07 | 18.67 | 19.00 | 6,514,988 | +0.67(+3.65%) |
Mar 20, 2009 | 18.41 | 18.60 | 18.26 | 18.33 | 6,208,878 | -0.13(-0.72%) |
Mar 19, 2009 | 19.12 | 19.12 | 18.26 | 18.46 | 11,950,341 | -0.44(-2.31%) |
Mar 18, 2009 | 18.69 | 19.24 | 18.69 | 18.89 | 8,789,916 | +0.03(+0.16%) |
Mar 17, 2009 | 18.54 | 18.90 | 18.44 | 18.86 | 5,796,460 | +0.29(+1.55%) |
Mar 16, 2009 | 18.95 | 19.03 | 18.58 | 18.58 | 8,911,449 | -0.20(-1.08%) |
Mar 13, 2009 | 18.33 | 18.89 | 18.27 | 18.78 | 0 | +0.61(+3.34%) |
Mar 12, 2009 | 17.24 | 18.23 | 17.24 | 18.17 | 11,555,133 | +0.85(+4.90%) |
Mar 11, 2009 | 17.84 | 17.92 | 17.30 | 17.32 | 13,835,401 | -0.32(-1.81%) |
Mar 10, 2009 | 17.17 | 17.67 | 17.16 | 17.64 | 10,188,710 | +0.61(+3.61%) |
Mar 09, 2009 | 17.13 | 17.37 | 16.89 | 17.03 | 9,072,573 | -0.32(-1.84%) |
Mar 06, 2009 | 17.13 | 17.35 | 16.83 | 17.35 | 0 | +0.36(+2.11%) |
Mar 05, 2009 | 17.47 | 17.66 | 16.96 | 16.99 | 5,098,468 | -0.58(-3.28%) |
Mar 04, 2009 | 17.71 | 17.77 | 17.13 | 17.56 | 7,596,094 | +0.45(+2.64%) |
Mar 02, 2009 | 18.41 | 18.41 | 17.10 | 17.11 | 14,956,136 | -0.77(-4.31%) |
Feb 27, 2009 | 18.30 | 18.54 | 17.84 | 17.88 | 0 | -0.75(-4.01%) |
Feb 26, 2009 | 19.84 | 19.84 | 18.62 | 18.63 | 9,863,775 | -0.98(-5.00%) |
Feb 25, 2009 | 19.93 | 19.94 | 19.52 | 19.61 | 9,821,171 | -0.40(-2.02%) |
Feb 24, 2009 | 19.85 | 20.08 | 19.70 | 20.01 | 6,092,241 | +0.29(+1.46%) |
Feb 23, 2009 | 20.07 | 20.29 | 19.63 | 19.73 | 10,401,191 | -0.40(-1.97%) |
Feb 20, 2009 | 19.99 | 20.33 | 19.97 | 20.12 | 8,626,734 | -0.21(-1.03%) |
Feb 19, 2009 | 20.61 | 20.62 | 20.33 | 20.33 | 5,007,453 | -0.04(-0.19%) |
Feb 18, 2009 | 20.40 | 20.49 | 20.22 | 20.37 | 7,550,948 | -0.01(-0.04%) |
Feb 17, 2009 | 20.58 | 20.67 | 20.27 | 20.38 | 7,542,269 | -0.36(-1.73%) |
Feb 13, 2009 | 21.07 | 21.07 | 20.74 | 20.74 | 5,227,025 | -0.32(-1.52%) |
Feb 12, 2009 | 20.59 | 21.06 | 20.45 | 21.06 | 8,177,372 | +0.24(+1.16%) |
Feb 11, 2009 | 20.62 | 20.85 | 20.61 | 20.82 | 5,336,209 | +0.26(+1.25%) |
Feb 10, 2009 | 21.14 | 21.18 | 20.51 | 20.56 | 7,933,978 | -0.71(-3.33%) |
Feb 09, 2009 | 21.34 | 21.35 | 21.04 | 21.27 | 4,559,935 | -0.06(-0.29%) |
Feb 06, 2009 | 21.16 | 21.44 | 21.05 | 21.33 | 5,874,885 | +0.17(+0.81%) |
Feb 05, 2009 | 20.77 | 21.21 | 20.77 | 21.16 | 5,872,447 | +0.18(+0.85%) |
Feb 04, 2009 | 21.27 | 21.38 | 20.88 | 20.98 | 6,422,848 | -0.09(-0.44%) |
Feb 03, 2009 | 20.66 | 21.24 | 20.58 | 21.07 | 8,891,294 | +0.53(+2.58%) |
Feb 02, 2009 | 20.23 | 20.77 | 20.21 | 20.54 | 7,482,892 | +0.13(+0.65%) |
Jan 30, 2009 | 20.68 | 20.71 | 20.32 | 20.41 | 0 | -0.22(-1.06%) |
Jan 29, 2009 | 20.65 | 20.87 | 20.54 | 20.63 | 5,025,915 | -0.30(-1.41%) |
Jan 28, 2009 | 20.83 | 21.07 | 20.71 | 20.93 | 10,460,922 | +0.32(+1.55%) |
Jan 27, 2009 | 20.39 | 20.78 | 20.35 | 20.61 | 7,477,867 | +0.42(+2.08%) |
Jan 26, 2009 | 20.37 | 20.47 | 20.08 | 20.19 | 8,842,316 | -0.11(-0.54%) |
Jan 23, 2009 | 20.14 | 20.37 | 19.93 | 20.30 | 5,863,985 | +0.00(+0.00%) |
Jan 22, 2009 | 20.09 | 20.40 | 19.92 | 20.30 | 6,141,061 | +0.09(+0.42%) |
Jan 21, 2009 | 20.05 | 20.28 | 19.67 | 20.21 | 8,088,449 | +0.42(+2.12%) |
Jan 20, 2009 | 20.24 | 20.47 | 19.77 | 19.79 | 11,522,874 | -0.49(-2.42%) |
Jan 16, 2009 | 20.33 | 20.45 | 20.01 | 20.28 | 0 | +0.17(+0.85%) |
Jan 15, 2009 | 20.01 | 20.18 | 19.56 | 20.11 | 9,908,546 | +0.14(+0.70%) |
Jan 14, 2009 | 19.92 | 20.13 | 19.78 | 19.97 | 5,021,343 | -0.29(-1.42%) |
Jan 13, 2009 | 20.08 | 20.37 | 20.03 | 20.26 | 6,792,887 | +0.17(+0.85%) |
Jan 12, 2009 | 20.42 | 20.43 | 19.98 | 20.08 | 6,183,203 | -0.26(-1.30%) |
Jan 09, 2009 | 20.58 | 20.62 | 20.23 | 20.35 | 5,019,874 | -0.22(-1.06%) |
Jan 08, 2009 | 20.35 | 20.57 | 20.23 | 20.57 | 7,095,554 | +0.12(+0.57%) |
Jan 07, 2009 | 20.29 | 20.62 | 20.29 | 20.45 | 5,072,411 | -0.19(-0.90%) |
Jan 06, 2009 | 21.02 | 21.07 | 20.47 | 20.64 | 7,365,970 | -0.34(-1.63%) |
Jan 05, 2009 | 21.10 | 21.10 | 20.75 | 20.98 | 4,986,743 | -0.10(-0.48%) |
Jan 02, 2009 | 20.67 | 21.19 | 20.54 | 21.08 | 0 | +0.42(+2.03%) |
Jan 01, 2009 | 20.61 | 20.79 | 20.52 | 20.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.61 | 20.79 | 20.52 | 20.66 | 3,062,251 | +0.19(+0.91%) |
Dec 30, 2008 | 20.17 | 20.54 | 20.16 | 20.47 | 3,682,546 | +0.39(+1.94%) |
Dec 29, 2008 | 20.17 | 20.20 | 19.78 | 20.08 | 2,003,780 | -0.03(-0.16%) |
Dec 26, 2008 | 20.16 | 20.23 | 20.03 | 20.12 | 1,336,964 | +0.02(+0.08%) |
Dec 24, 2008 | 20.11 | 20.19 | 20.01 | 20.10 | 1,126,825 | -0.07(-0.35%) |
Dec 23, 2008 | 20.26 | 20.48 | 20.04 | 20.17 | 4,125,197 | +0.01(+0.04%) |
Dec 22, 2008 | 20.39 | 20.40 | 19.84 | 20.16 | 6,522,660 | -0.14(-0.69%) |
Dec 19, 2008 | 20.44 | 20.61 | 20.19 | 20.30 | 11,500,426 | +0.00(+0.00%) |
Dec 18, 2008 | 20.19 | 20.63 | 20.06 | 20.30 | 7,725,482 | +0.15(+0.73%) |
Dec 17, 2008 | 20.03 | 20.39 | 19.95 | 20.16 | 11,700,388 | -0.12(-0.61%) |
Dec 16, 2008 | 19.76 | 20.37 | 19.56 | 20.28 | 9,807,485 | +0.77(+3.95%) |
Dec 15, 2008 | 19.87 | 19.87 | 19.32 | 19.51 | 5,516,012 | -0.04(-0.20%) |
Dec 12, 2008 | 19.24 | 19.60 | 19.03 | 19.55 | 8,414,157 | +0.04(+0.20%) |
Dec 11, 2008 | 19.24 | 19.94 | 19.24 | 19.51 | 11,604,882 | +0.12(+0.60%) |
Dec 10, 2008 | 19.62 | 19.68 | 19.27 | 19.39 | 9,151,101 | -0.05(-0.28%) |
Dec 09, 2008 | 19.66 | 19.81 | 19.25 | 19.45 | 10,890,525 | -0.31(-1.58%) |
Dec 08, 2008 | 20.19 | 20.19 | 19.56 | 19.76 | 11,761,828 | +0.16(+0.79%) |
Dec 05, 2008 | 18.58 | 19.72 | 18.47 | 19.60 | 10,303,630 | +0.65(+3.41%) |
Dec 04, 2008 | 19.10 | 19.42 | 18.76 | 18.96 | 10,779,067 | -0.37(-1.89%) |
Dec 03, 2008 | 18.89 | 19.48 | 18.50 | 19.32 | 13,184,988 | +0.45(+2.39%) |
Dec 02, 2008 | 18.61 | 18.90 | 18.35 | 18.87 | 9,563,857 | +0.47(+2.58%) |
Dec 01, 2008 | 19.30 | 19.30 | 18.24 | 18.40 | 7,416,882 | -1.00(-5.14%) |
Nov 28, 2008 | 19.25 | 19.56 | 19.10 | 19.39 | 2,049,675 | +0.25(+1.30%) |
Nov 26, 2008 | 18.49 | 19.24 | 18.49 | 19.14 | 8,492,458 | +0.30(+1.57%) |
Nov 25, 2008 | 19.21 | 19.33 | 18.69 | 18.85 | 7,921,800 | +0.12(+0.66%) |
Nov 24, 2008 | 18.44 | 19.20 | 18.37 | 18.72 | 8,075,121 | +0.37(+1.99%) |
Nov 21, 2008 | 18.11 | 18.42 | 17.11 | 18.36 | 12,218,678 | +0.02(+0.13%) |
Nov 20, 2008 | 18.66 | 18.98 | 17.40 | 18.33 | 16,424,880 | -0.54(-2.85%) |
Nov 19, 2008 | 19.77 | 19.93 | 18.75 | 18.87 | 8,992,433 | -0.79(-4.04%) |
Nov 18, 2008 | 19.38 | 19.80 | 19.00 | 19.66 | 7,617,904 | +0.13(+0.68%) |
Nov 17, 2008 | 19.52 | 20.10 | 19.46 | 19.53 | 7,904,851 | -0.34(-1.72%) |
Nov 14, 2008 | 20.14 | 20.79 | 19.87 | 19.87 | 7,706,272 | -0.79(-3.80%) |
Nov 13, 2008 | 19.47 | 20.66 | 19.09 | 20.66 | 9,765,873 | +1.05(+5.36%) |
Nov 12, 2008 | 19.78 | 20.02 | 19.43 | 19.61 | 5,445,575 | -0.44(-2.21%) |
Nov 11, 2008 | 20.36 | 20.49 | 19.92 | 20.05 | 13,657,340 | -0.37(-1.79%) |
Nov 10, 2008 | 21.10 | 21.10 | 20.27 | 20.42 | 6,214,192 | -0.15(-0.72%) |
Nov 07, 2008 | 20.28 | 20.69 | 20.08 | 20.57 | 7,294,272 | +0.21(+1.03%) |
Nov 06, 2008 | 20.62 | 20.72 | 19.89 | 20.36 | 11,099,021 | -0.30(-1.43%) |
Nov 05, 2008 | 21.10 | 21.34 | 20.58 | 20.65 | 7,709,520 | -0.66(-3.10%) |
Nov 04, 2008 | 21.32 | 21.45 | 21.07 | 21.31 | 4,991,058 | +0.28(+1.31%) |
Nov 03, 2008 | 20.75 | 21.11 | 20.75 | 21.04 | 5,077,937 | +0.34(+1.63%) |
Oct 31, 2008 | 20.72 | 21.17 | 20.56 | 20.70 | 7,838,854 | +0.02(+0.08%) |
Oct 30, 2008 | 20.45 | 20.90 | 20.22 | 20.68 | 6,204,044 | +0.47(+2.35%) |
Oct 29, 2008 | 20.47 | 20.89 | 19.95 | 20.21 | 9,640,923 | -0.14(-0.69%) |
Oct 28, 2008 | 19.79 | 21.40 | 19.13 | 20.35 | 9,089,424 | +1.21(+6.30%) |
Oct 27, 2008 | 19.62 | 20.04 | 18.77 | 19.14 | 7,619,069 | -0.86(-4.28%) |
Oct 24, 2008 | 18.86 | 20.25 | 18.86 | 20.00 | 13,667,971 | -0.16(-0.81%) |
Oct 23, 2008 | 20.08 | 20.69 | 19.42 | 20.16 | 10,067,992 | -0.38(-1.86%) |
Oct 22, 2008 | 20.82 | 20.82 | 19.74 | 20.54 | 13,572,999 | -0.54(-2.55%) |
Oct 21, 2008 | 21.09 | 21.56 | 21.02 | 21.08 | 6,282,386 | -0.26(-1.20%) |
Oct 20, 2008 | 20.58 | 21.38 | 20.56 | 21.34 | 10,401,349 | +1.03(+5.06%) |
Oct 17, 2008 | 19.94 | 21.41 | 19.94 | 20.31 | 9,950,081 | -0.47(-2.25%) |
Oct 16, 2008 | 19.94 | 20.78 | 18.98 | 20.78 | 14,526,523 | +1.40(+7.23%) |
Oct 15, 2008 | 21.30 | 21.30 | 19.38 | 19.38 | 11,512,081 | -1.84(-8.66%) |
Oct 14, 2008 | 22.14 | 22.22 | 20.88 | 21.21 | 16,109,114 | -0.44(-2.05%) |
Oct 13, 2008 | 19.98 | 21.66 | 19.63 | 21.66 | 9,967,004 | +2.87(+15.29%) |
Oct 10, 2008 | 18.75 | 19.87 | 17.81 | 18.79 | 20,510,220 | -0.86(-4.40%) |
Oct 09, 2008 | 21.51 | 21.51 | 19.45 | 19.65 | 13,843,930 | -1.01(-4.90%) |
Oct 08, 2008 | 21.03 | 21.65 | 20.66 | 20.66 | 12,597,676 | -0.78(-3.63%) |
Oct 07, 2008 | 22.35 | 22.40 | 21.31 | 21.44 | 6,502,472 | -0.67(-3.03%) |
Oct 06, 2008 | 22.88 | 23.25 | 21.33 | 22.11 | 10,980,636 | -0.96(-4.18%) |
Oct 03, 2008 | 23.81 | 23.81 | 23.07 | 23.07 | 0 | -0.35(-1.49%) |
Oct 02, 2008 | 23.54 | 23.80 | 23.29 | 23.42 | 8,164,359 | -0.12(-0.50%) |