Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 45.52 | 45.93 | 44.59 | 45.11 | 2,205,538 | -0.22(-0.48%) |
Sep 29, 2009 | 45.06 | 46.11 | 44.99 | 45.33 | 1,348,095 | +0.32(+0.72%) |
Sep 28, 2009 | 43.85 | 45.32 | 43.76 | 45.01 | 1,714,185 | +1.28(+2.92%) |
Sep 25, 2009 | 43.99 | 44.46 | 43.33 | 43.73 | 2,669,381 | -0.76(-1.71%) |
Sep 24, 2009 | 45.38 | 45.75 | 43.84 | 44.50 | 2,329,043 | -0.57(-1.26%) |
Sep 23, 2009 | 46.57 | 46.60 | 45.02 | 45.06 | 2,565,792 | -1.18(-2.55%) |
Sep 22, 2009 | 46.27 | 46.56 | 45.81 | 46.24 | 1,314,213 | +0.44(+0.96%) |
Sep 21, 2009 | 46.63 | 47.12 | 45.64 | 45.80 | 1,960,058 | -1.28(-2.73%) |
Sep 18, 2009 | 46.65 | 47.31 | 45.91 | 47.09 | 2,322,293 | +0.80(+1.73%) |
Sep 17, 2009 | 46.64 | 47.62 | 45.98 | 46.29 | 3,957,173 | +0.95(+2.09%) |
Sep 16, 2009 | 44.12 | 46.82 | 44.12 | 45.34 | 5,014,349 | +1.23(+2.78%) |
Sep 15, 2009 | 43.27 | 44.29 | 43.01 | 44.11 | 2,197,665 | +0.92(+2.12%) |
Sep 14, 2009 | 42.28 | 43.24 | 41.68 | 43.20 | 2,178,555 | +0.70(+1.65%) |
Sep 11, 2009 | 43.83 | 43.95 | 42.33 | 42.50 | 1,839,993 | -0.91(-2.09%) |
Sep 10, 2009 | 43.21 | 43.65 | 42.26 | 43.41 | 1,589,075 | +0.38(+0.88%) |
Sep 09, 2009 | 41.01 | 43.21 | 40.88 | 43.02 | 2,856,610 | +1.55(+3.73%) |
Sep 08, 2009 | 41.69 | 41.88 | 41.21 | 41.48 | 1,754,923 | +0.17(+0.41%) |
Sep 04, 2009 | 40.23 | 41.41 | 39.31 | 41.31 | 2,446,747 | +1.19(+2.97%) |
Sep 03, 2009 | 39.75 | 40.24 | 39.04 | 40.12 | 1,956,492 | +0.71(+1.80%) |
Sep 02, 2009 | 39.88 | 40.31 | 39.10 | 39.41 | 2,277,697 | -0.71(-1.77%) |
Sep 01, 2009 | 41.30 | 42.12 | 40.08 | 40.12 | 3,177,399 | -1.29(-3.11%) |
Aug 31, 2009 | 42.00 | 42.35 | 41.11 | 41.41 | 3,322,743 | -1.23(-2.87%) |
Aug 28, 2009 | 42.19 | 42.82 | 41.49 | 42.63 | 4,303,460 | +1.01(+2.43%) |
Aug 27, 2009 | 41.06 | 41.84 | 40.18 | 41.62 | 3,239,061 | +1.50(+3.73%) |
Aug 26, 2009 | 40.68 | 41.21 | 39.79 | 40.12 | 2,334,805 | -0.67(-1.64%) |
Aug 25, 2009 | 41.63 | 42.53 | 40.66 | 40.79 | 2,811,124 | -0.46(-1.13%) |
Aug 24, 2009 | 41.23 | 41.80 | 40.84 | 41.26 | 2,890,773 | -0.07(-0.17%) |
Aug 21, 2009 | 39.51 | 41.66 | 39.51 | 41.33 | 4,053,993 | +1.90(+4.82%) |
Aug 20, 2009 | 37.74 | 39.48 | 37.74 | 39.43 | 3,099,911 | +2.30(+6.20%) |
Aug 19, 2009 | 36.67 | 37.36 | 36.34 | 37.12 | 1,291,185 | -0.01(-0.03%) |
Aug 18, 2009 | 35.92 | 37.21 | 35.92 | 37.14 | 1,897,875 | +1.73(+4.90%) |
Aug 17, 2009 | 36.31 | 36.54 | 35.40 | 35.40 | 1,781,918 | -1.90(-5.10%) |
Aug 14, 2009 | 38.41 | 38.48 | 36.92 | 37.30 | 3,067,781 | -0.95(-2.48%) |
Aug 13, 2009 | 38.68 | 38.68 | 37.49 | 38.25 | 1,725,338 | -0.08(-0.22%) |
Aug 12, 2009 | 38.09 | 39.03 | 37.90 | 38.34 | 2,046,242 | +0.55(+1.45%) |
Aug 11, 2009 | 37.65 | 37.99 | 37.38 | 37.79 | 2,094,319 | -0.23(-0.61%) |
Aug 10, 2009 | 39.80 | 39.80 | 37.91 | 38.02 | 2,733,344 | -1.82(-4.56%) |
Aug 07, 2009 | 37.86 | 40.36 | 37.54 | 39.84 | 4,350,860 | +2.55(+6.83%) |
Aug 06, 2009 | 37.05 | 37.95 | 36.81 | 37.29 | 2,309,983 | +0.36(+0.98%) |
Aug 05, 2009 | 37.31 | 37.46 | 36.34 | 36.93 | 2,346,227 | -0.17(-0.45%) |
Aug 04, 2009 | 36.30 | 37.71 | 36.03 | 37.10 | 3,303,214 | +0.54(+1.46%) |
Aug 03, 2009 | 37.34 | 37.47 | 36.25 | 36.56 | 2,715,740 | -0.25(-0.68%) |
Jul 31, 2009 | 35.63 | 37.08 | 35.49 | 36.81 | 3,088,192 | +1.17(+3.29%) |
Jul 30, 2009 | 35.71 | 36.50 | 35.47 | 35.64 | 2,356,531 | +0.52(+1.49%) |
Jul 29, 2009 | 35.23 | 35.83 | 34.76 | 35.12 | 1,849,009 | -0.42(-1.18%) |
Jul 28, 2009 | 35.69 | 35.95 | 35.03 | 35.54 | 1,890,178 | -0.43(-1.20%) |
Jul 27, 2009 | 35.14 | 36.11 | 35.10 | 35.97 | 2,265,643 | +0.66(+1.86%) |
Jul 24, 2009 | 34.91 | 35.87 | 34.71 | 35.31 | 248 | +0.09(+0.26%) |
Jul 23, 2009 | 32.88 | 35.33 | 32.29 | 35.22 | 5,355,556 | +2.50(+7.63%) |
Jul 22, 2009 | 34.86 | 35.18 | 32.34 | 32.73 | 8,149,395 | -3.60(-9.92%) |
Jul 21, 2009 | 36.10 | 36.45 | 34.96 | 36.33 | 3,314,658 | +0.70(+1.95%) |
Jul 20, 2009 | 35.23 | 35.92 | 34.56 | 35.63 | 2,736,572 | +0.76(+2.18%) |
Jul 17, 2009 | 34.98 | 36.41 | 34.59 | 34.87 | 5,698,267 | -0.21(-0.59%) |
Jul 16, 2009 | 32.28 | 35.46 | 32.28 | 35.08 | 8,190,156 | +2.92(+9.08%) |
Jul 15, 2009 | 30.82 | 32.22 | 30.79 | 32.16 | 4,080,934 | +1.61(+5.28%) |
Jul 14, 2009 | 29.17 | 30.80 | 29.09 | 30.55 | 3,949,282 | +1.37(+4.69%) |
Jul 13, 2009 | 28.51 | 29.29 | 28.43 | 29.18 | 2,341,078 | +1.05(+3.74%) |
Jul 10, 2009 | 27.35 | 28.83 | 27.26 | 28.13 | 2,957,081 | +0.66(+2.42%) |
Jul 09, 2009 | 27.25 | 27.86 | 27.06 | 27.46 | 2,380,524 | +0.43(+1.60%) |
Jul 08, 2009 | 27.15 | 27.36 | 26.66 | 27.03 | 2,233,944 | +0.12(+0.43%) |
Jul 07, 2009 | 27.31 | 27.50 | 26.84 | 26.92 | 2,218,606 | -0.39(-1.44%) |
Jul 06, 2009 | 27.51 | 28.15 | 27.01 | 27.31 | 2,883,278 | -0.75(-2.69%) |
Jul 02, 2009 | 28.33 | 28.39 | 27.68 | 28.06 | 2,922,842 | -0.82(-2.84%) |
Jul 01, 2009 | 27.53 | 29.15 | 27.42 | 28.88 | 3,731,123 | +1.44(+5.24%) |
Jun 30, 2009 | 28.11 | 28.23 | 27.21 | 27.45 | 2,337,141 | -0.75(-2.65%) |
Jun 29, 2009 | 27.39 | 28.30 | 27.12 | 28.19 | 2,069,734 | +0.87(+3.19%) |
Jun 26, 2009 | 27.01 | 27.54 | 26.96 | 27.32 | 2,055,619 | +0.04(+0.14%) |
Jun 25, 2009 | 26.77 | 27.28 | 26.50 | 27.28 | 2,485,910 | +0.31(+1.15%) |
Jun 24, 2009 | 26.95 | 27.59 | 26.76 | 26.97 | 2,603,307 | +0.20(+0.75%) |
Jun 23, 2009 | 26.88 | 27.41 | 26.32 | 26.77 | 1,996,656 | -0.24(-0.88%) |
Jun 22, 2009 | 27.45 | 27.72 | 27.01 | 27.01 | 1,956,991 | -0.94(-3.37%) |
Jun 19, 2009 | 28.49 | 28.49 | 27.68 | 27.95 | 2,514,027 | -0.01(-0.02%) |
Jun 18, 2009 | 28.14 | 28.24 | 27.25 | 27.96 | 1,854,489 | -0.01(-0.05%) |
Jun 17, 2009 | 27.59 | 28.63 | 27.08 | 27.97 | 1,837,983 | +0.43(+1.54%) |
Jun 16, 2009 | 27.64 | 28.05 | 27.36 | 27.55 | 3,529,005 | +0.05(+0.16%) |
Jun 15, 2009 | 27.77 | 27.79 | 27.10 | 27.50 | 2,742,991 | -0.70(-2.47%) |
Jun 12, 2009 | 27.32 | 28.20 | 27.06 | 28.20 | 2,449,726 | +0.56(+2.03%) |
Jun 11, 2009 | 27.90 | 28.32 | 27.51 | 27.64 | 1,943,656 | -0.19(-0.70%) |
Jun 10, 2009 | 28.84 | 28.84 | 27.39 | 27.83 | 3,306,361 | -0.44(-1.57%) |
Jun 09, 2009 | 28.01 | 28.41 | 27.53 | 28.28 | 2,046,912 | +0.41(+1.48%) |
Jun 08, 2009 | 27.81 | 28.16 | 27.64 | 27.86 | 2,531,162 | -0.45(-1.57%) |
Jun 05, 2009 | 28.53 | 29.05 | 27.98 | 28.31 | 2,466,602 | +0.03(+0.09%) |
Jun 04, 2009 | 28.07 | 28.37 | 27.63 | 28.28 | 2,640,015 | +0.44(+1.57%) |
Jun 03, 2009 | 27.64 | 28.08 | 27.56 | 27.84 | 3,141,906 | -0.18(-0.64%) |
Jun 02, 2009 | 27.64 | 28.45 | 27.00 | 28.03 | 3,210,456 | +0.32(+1.16%) |
Jun 01, 2009 | 26.72 | 28.44 | 26.33 | 27.70 | 3,253,885 | +0.53(+1.95%) |
May 29, 2009 | 26.50 | 27.17 | 25.98 | 27.17 | 2,891,497 | +1.06(+4.05%) |
May 28, 2009 | 26.94 | 27.33 | 25.57 | 26.12 | 3,710,086 | -0.42(-1.58%) |
May 27, 2009 | 27.22 | 28.05 | 26.36 | 26.54 | 3,630,628 | -1.23(-4.44%) |
May 26, 2009 | 26.14 | 27.93 | 26.14 | 27.77 | 2,173,799 | +1.06(+3.96%) |
May 22, 2009 | 26.66 | 27.02 | 25.89 | 26.71 | 2,060,498 | +0.18(+0.68%) |
May 21, 2009 | 27.12 | 27.56 | 26.30 | 26.53 | 1,955,273 | -0.95(-3.47%) |
May 20, 2009 | 27.82 | 28.99 | 27.36 | 27.48 | 2,209,528 | -0.07(-0.26%) |
May 19, 2009 | 27.63 | 28.10 | 27.24 | 27.55 | 2,243,860 | -0.48(-1.70%) |
May 18, 2009 | 27.43 | 28.35 | 27.28 | 28.03 | 2,510,257 | +0.96(+3.55%) |
May 15, 2009 | 27.25 | 28.56 | 26.75 | 27.07 | 2,479,996 | -0.24(-0.90%) |
May 14, 2009 | 26.29 | 27.81 | 25.69 | 27.32 | 3,327,566 | +1.06(+4.05%) |
May 13, 2009 | 27.54 | 27.54 | 26.17 | 26.25 | 3,443,660 | -1.79(-6.39%) |
May 12, 2009 | 30.02 | 30.31 | 27.70 | 28.04 | 4,443,780 | -1.55(-5.25%) |
May 11, 2009 | 31.26 | 31.45 | 29.53 | 29.60 | 3,337,827 | -2.51(-7.81%) |
May 08, 2009 | 29.22 | 32.22 | 29.22 | 32.11 | 4,571,203 | +2.31(+7.75%) |
May 07, 2009 | 31.52 | 32.01 | 29.23 | 29.80 | 3,696,901 | -1.26(-4.07%) |
May 06, 2009 | 31.47 | 31.56 | 30.01 | 31.06 | 4,325,763 | +0.21(+0.67%) |
May 05, 2009 | 31.99 | 32.19 | 30.31 | 30.86 | 4,092,605 | -1.28(-3.97%) |
May 04, 2009 | 31.37 | 32.13 | 31.33 | 32.13 | 4,030,365 | +2.55(+8.63%) |
May 01, 2009 | 29.17 | 30.11 | 28.73 | 29.58 | 2,780,050 | +0.46(+1.57%) |
Apr 30, 2009 | 28.94 | 29.87 | 28.63 | 29.12 | 4,590,713 | +0.54(+1.90%) |
Apr 29, 2009 | 27.22 | 29.26 | 26.55 | 28.58 | 6,285,339 | +2.10(+7.94%) |
Apr 28, 2009 | 27.55 | 27.56 | 26.32 | 26.48 | 6,093,833 | -1.70(-6.02%) |
Apr 27, 2009 | 28.66 | 31.55 | 27.74 | 28.17 | 15,733,295 | +1.91(+7.27%) |
Apr 24, 2009 | 24.17 | 26.77 | 24.01 | 26.27 | 6,028,510 | +2.47(+10.38%) |
Apr 23, 2009 | 24.38 | 25.15 | 22.63 | 23.80 | 5,726,068 | -0.56(-2.30%) |
Apr 22, 2009 | 22.40 | 25.23 | 22.40 | 24.36 | 5,100,196 | +1.39(+6.07%) |
Apr 21, 2009 | 22.51 | 23.05 | 21.75 | 22.96 | 4,795,266 | +0.48(+2.15%) |
Apr 20, 2009 | 23.24 | 24.34 | 22.27 | 22.48 | 3,113,808 | -2.02(-8.24%) |
Apr 17, 2009 | 23.88 | 24.80 | 23.25 | 24.50 | 4,322,100 | +0.98(+4.17%) |
Apr 16, 2009 | 22.89 | 23.99 | 22.58 | 23.52 | 4,025,607 | +0.81(+3.58%) |
Apr 15, 2009 | 21.47 | 22.74 | 21.28 | 22.71 | 3,771,684 | +1.15(+5.32%) |
Apr 14, 2009 | 22.02 | 22.87 | 21.49 | 21.56 | 4,015,341 | -0.67(-3.02%) |
Apr 13, 2009 | 21.61 | 22.56 | 21.50 | 22.23 | 3,144,313 | -0.55(-2.41%) |
Apr 09, 2009 | 20.81 | 22.89 | 20.81 | 22.78 | 4,454,173 | +2.47(+12.16%) |
Apr 08, 2009 | 20.99 | 21.28 | 19.93 | 20.31 | 3,733,612 | -0.34(-1.66%) |
Apr 07, 2009 | 21.67 | 21.68 | 20.38 | 20.65 | 3,602,536 | -1.46(-6.62%) |
Apr 06, 2009 | 22.43 | 22.68 | 21.38 | 22.11 | 3,473,954 | -0.65(-2.86%) |
Apr 03, 2009 | 22.34 | 22.95 | 21.78 | 22.76 | 4,368,443 | +0.36(+1.61%) |
Apr 02, 2009 | 20.39 | 22.82 | 20.39 | 22.40 | 6,450,613 | +2.53(+12.72%) |
Apr 01, 2009 | 18.64 | 20.09 | 18.34 | 19.87 | 4,181,648 | +0.79(+4.16%) |
Mar 31, 2009 | 19.18 | 19.42 | 18.66 | 19.08 | 3,640,030 | +0.32(+1.72%) |
Mar 30, 2009 | 20.37 | 20.57 | 18.44 | 18.76 | 4,985,378 | -2.94(-13.55%) |
Mar 26, 2009 | 20.53 | 21.81 | 20.32 | 21.70 | 4,222,276 | +1.57(+7.78%) |
Mar 25, 2009 | 18.72 | 20.71 | 18.69 | 20.13 | 6,077,752 | +1.47(+7.88%) |
Mar 24, 2009 | 18.55 | 19.33 | 18.20 | 18.66 | 2,595,408 | -0.17(-0.89%) |
Mar 23, 2009 | 18.02 | 18.85 | 17.96 | 18.83 | 3,377,497 | +2.24(+13.53%) |
Mar 20, 2009 | 17.88 | 17.90 | 16.17 | 16.59 | 4,139,259 | -1.18(-6.64%) |
Mar 19, 2009 | 18.00 | 18.31 | 17.34 | 17.77 | 3,102,194 | -0.04(-0.22%) |
Mar 18, 2009 | 16.32 | 18.18 | 16.02 | 17.80 | 3,783,623 | +1.41(+8.57%) |
Mar 17, 2009 | 16.11 | 16.43 | 15.77 | 16.40 | 2,447,136 | +0.19(+1.19%) |
Mar 16, 2009 | 16.73 | 17.19 | 16.16 | 16.21 | 2,887,453 | -0.16(-0.98%) |
Mar 13, 2009 | 16.86 | 17.18 | 15.95 | 16.37 | 0 | -0.39(-2.31%) |
Mar 12, 2009 | 15.52 | 16.85 | 15.20 | 16.75 | 3,543,965 | +1.01(+6.43%) |
Mar 11, 2009 | 14.84 | 16.61 | 14.77 | 15.74 | 6,323,059 | +0.84(+5.63%) |
Mar 10, 2009 | 13.27 | 14.94 | 13.07 | 14.90 | 7,158,113 | +2.40(+19.18%) |
Mar 09, 2009 | 12.92 | 13.48 | 12.37 | 12.50 | 2,989,212 | -0.52(-3.96%) |
Mar 06, 2009 | 13.51 | 13.80 | 12.65 | 13.02 | 0 | -0.20(-1.51%) |
Mar 05, 2009 | 13.82 | 14.04 | 13.06 | 13.22 | 4,771,442 | -0.83(-5.88%) |
Mar 04, 2009 | 13.45 | 14.41 | 13.34 | 14.04 | 4,473,671 | -0.10(-0.68%) |
Mar 02, 2009 | 14.34 | 15.13 | 13.69 | 14.14 | 6,635,881 | -0.19(-1.35%) |
Feb 27, 2009 | 14.70 | 15.20 | 14.22 | 14.34 | 0 | -0.86(-5.69%) |
Feb 26, 2009 | 15.50 | 16.20 | 15.08 | 15.20 | 3,184,455 | -0.10(-0.67%) |
Feb 25, 2009 | 16.08 | 16.19 | 14.90 | 15.30 | 5,671,518 | -0.99(-6.09%) |
Feb 24, 2009 | 15.71 | 16.41 | 14.94 | 16.30 | 5,645,888 | +0.68(+4.38%) |
Feb 23, 2009 | 17.13 | 17.13 | 15.28 | 15.61 | 5,710,667 | -1.32(-7.77%) |
Feb 20, 2009 | 16.37 | 17.15 | 16.31 | 16.93 | 5,206,564 | +0.06(+0.38%) |
Feb 19, 2009 | 18.37 | 18.67 | 16.77 | 16.86 | 7,351,212 | -1.79(-9.61%) |
Feb 18, 2009 | 19.75 | 19.94 | 18.37 | 18.66 | 4,523,847 | -0.91(-4.65%) |
Feb 17, 2009 | 19.97 | 20.00 | 19.13 | 19.56 | 4,172,438 | -0.95(-4.65%) |
Feb 13, 2009 | 21.30 | 21.48 | 20.05 | 20.52 | 4,721,655 | -0.81(-3.78%) |
Feb 12, 2009 | 21.26 | 21.53 | 20.68 | 21.33 | 4,263,724 | -0.28(-1.31%) |
Feb 11, 2009 | 22.39 | 22.39 | 21.00 | 21.61 | 3,255,403 | -0.44(-2.02%) |
Feb 10, 2009 | 23.65 | 23.94 | 21.81 | 22.05 | 5,377,172 | -1.89(-7.89%) |
Feb 09, 2009 | 21.89 | 24.18 | 20.73 | 23.94 | 14,249,741 | +0.48(+2.03%) |
Feb 06, 2009 | 22.90 | 23.89 | 22.57 | 23.47 | 4,687,561 | +0.61(+2.68%) |
Feb 05, 2009 | 21.63 | 23.09 | 21.29 | 22.85 | 3,543,577 | +0.93(+4.27%) |
Feb 04, 2009 | 22.35 | 22.92 | 21.54 | 21.92 | 2,749,664 | -0.40(-1.79%) |
Feb 03, 2009 | 21.56 | 22.61 | 21.06 | 22.32 | 2,732,409 | +0.84(+3.93%) |
Feb 02, 2009 | 21.49 | 21.81 | 21.09 | 21.47 | 2,413,072 | -0.08(-0.39%) |
Jan 30, 2009 | 22.47 | 22.50 | 21.31 | 21.56 | 0 | -0.69(-3.10%) |
Jan 29, 2009 | 24.83 | 24.83 | 22.09 | 22.25 | 4,169,479 | -3.28(-12.83%) |
Jan 28, 2009 | 24.56 | 25.95 | 24.53 | 25.52 | 2,122,789 | +1.60(+6.68%) |
Jan 27, 2009 | 24.10 | 24.63 | 23.16 | 23.92 | 2,103,977 | -0.06(-0.27%) |
Jan 26, 2009 | 23.42 | 24.51 | 23.41 | 23.99 | 2,535,760 | +0.56(+2.40%) |
Jan 23, 2009 | 22.77 | 23.81 | 22.20 | 23.43 | 3,268,189 | +0.15(+0.66%) |
Jan 22, 2009 | 23.73 | 24.12 | 22.48 | 23.27 | 4,448,622 | -0.91(-3.76%) |
Jan 21, 2009 | 23.44 | 24.22 | 22.65 | 24.18 | 4,267,134 | +1.08(+4.69%) |
Jan 20, 2009 | 25.54 | 25.59 | 22.93 | 23.10 | 4,320,226 | -2.59(-10.09%) |
Jan 16, 2009 | 25.79 | 26.03 | 24.62 | 25.69 | 0 | +0.35(+1.40%) |
Jan 15, 2009 | 26.20 | 26.27 | 24.29 | 25.34 | 3,357,320 | -0.84(-3.23%) |
Jan 14, 2009 | 27.08 | 27.08 | 25.81 | 26.18 | 2,477,383 | -1.48(-5.34%) |
Jan 13, 2009 | 27.57 | 28.61 | 27.25 | 27.66 | 2,029,928 | +0.04(+0.14%) |
Jan 12, 2009 | 28.55 | 28.72 | 26.97 | 27.62 | 2,623,211 | -1.08(-3.75%) |
Jan 09, 2009 | 29.93 | 29.97 | 28.43 | 28.70 | 2,814,528 | -1.17(-3.93%) |
Jan 08, 2009 | 28.93 | 30.00 | 27.98 | 29.87 | 2,440,503 | +0.85(+2.93%) |
Jan 07, 2009 | 30.92 | 30.95 | 28.93 | 29.02 | 3,373,350 | -2.44(-7.77%) |
Jan 06, 2009 | 30.26 | 31.65 | 29.84 | 31.46 | 3,670,864 | +1.50(+5.02%) |
Jan 05, 2009 | 28.20 | 30.09 | 27.98 | 29.96 | 4,606,788 | +1.83(+6.51%) |
Jan 02, 2009 | 26.66 | 28.23 | 26.51 | 28.13 | 0 | +1.46(+5.49%) |
Jan 01, 2009 | 26.16 | 26.81 | 25.74 | 26.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.16 | 26.81 | 25.74 | 26.66 | 1,752,493 | +0.55(+2.12%) |
Dec 30, 2008 | 25.15 | 26.13 | 24.72 | 26.11 | 1,434,687 | +1.11(+4.44%) |
Dec 29, 2008 | 25.77 | 25.92 | 24.47 | 25.00 | 1,308,045 | -0.81(-3.15%) |
Dec 26, 2008 | 25.54 | 25.90 | 25.31 | 25.81 | 782,693 | +0.08(+0.33%) |
Dec 24, 2008 | 25.60 | 25.83 | 25.08 | 25.73 | 948,523 | +0.17(+0.66%) |
Dec 23, 2008 | 26.43 | 26.43 | 25.00 | 25.56 | 2,522,007 | -0.72(-2.75%) |
Dec 22, 2008 | 27.75 | 27.95 | 25.67 | 26.28 | 1,688,001 | -1.45(-5.23%) |
Dec 19, 2008 | 27.23 | 28.26 | 26.59 | 27.74 | 2,791,797 | +0.70(+2.58%) |
Dec 18, 2008 | 27.74 | 27.77 | 26.79 | 27.04 | 3,709,620 | -0.69(-2.49%) |
Dec 17, 2008 | 26.94 | 28.70 | 26.21 | 27.73 | 4,475,407 | +0.93(+3.49%) |
Dec 16, 2008 | 24.44 | 26.91 | 24.13 | 26.79 | 3,596,747 | +2.43(+9.98%) |
Dec 15, 2008 | 26.47 | 26.47 | 23.94 | 24.36 | 4,421,739 | -2.10(-7.94%) |
Dec 12, 2008 | 25.59 | 26.74 | 25.32 | 26.46 | 2,275,428 | +0.10(+0.39%) |
Dec 11, 2008 | 27.60 | 27.86 | 26.06 | 26.36 | 2,678,676 | -1.50(-5.37%) |
Dec 10, 2008 | 27.63 | 28.28 | 26.97 | 27.86 | 1,845,765 | +0.33(+1.19%) |
Dec 09, 2008 | 28.69 | 29.53 | 27.28 | 27.53 | 2,283,368 | -1.11(-3.87%) |
Dec 08, 2008 | 28.36 | 29.30 | 27.43 | 28.64 | 3,466,755 | +0.78(+2.80%) |
Dec 05, 2008 | 25.70 | 28.04 | 24.51 | 27.86 | 3,211,748 | +2.31(+9.04%) |
Dec 04, 2008 | 24.12 | 26.92 | 24.11 | 25.55 | 4,188,915 | +1.27(+5.23%) |
Dec 03, 2008 | 23.34 | 24.41 | 23.04 | 24.28 | 4,646,026 | -0.08(-0.32%) |
Dec 02, 2008 | 23.67 | 24.43 | 22.64 | 24.36 | 2,328,376 | +0.89(+3.79%) |
Dec 01, 2008 | 24.41 | 25.17 | 23.42 | 23.47 | 2,742,053 | -1.93(-7.59%) |
Nov 28, 2008 | 25.47 | 26.12 | 25.21 | 25.39 | 1,052,659 | +0.15(+0.59%) |
Nov 26, 2008 | 23.91 | 25.47 | 23.02 | 25.25 | 3,002,042 | +0.97(+3.98%) |
Nov 25, 2008 | 23.84 | 24.56 | 22.91 | 24.28 | 4,145,922 | +0.86(+3.66%) |
Nov 24, 2008 | 20.96 | 24.09 | 20.85 | 23.42 | 4,112,273 | +2.81(+13.61%) |
Nov 21, 2008 | 20.32 | 20.65 | 19.47 | 20.62 | 6,898,235 | +0.68(+3.40%) |
Nov 20, 2008 | 21.77 | 22.11 | 19.78 | 19.94 | 4,318,535 | -1.99(-9.09%) |
Nov 19, 2008 | 24.19 | 24.50 | 21.92 | 21.93 | 3,570,803 | -2.27(-9.38%) |
Nov 18, 2008 | 24.22 | 24.83 | 23.43 | 24.20 | 2,175,320 | -0.01(-0.03%) |
Nov 17, 2008 | 24.59 | 25.38 | 24.20 | 24.21 | 2,140,940 | -1.00(-3.97%) |
Nov 14, 2008 | 26.34 | 27.05 | 25.13 | 25.21 | 2,812,498 | -1.59(-5.94%) |
Nov 13, 2008 | 24.18 | 26.80 | 23.92 | 26.80 | 4,894,582 | +2.41(+9.86%) |
Nov 12, 2008 | 26.26 | 26.26 | 23.83 | 24.39 | 3,211,878 | -2.28(-8.54%) |
Nov 11, 2008 | 26.66 | 27.25 | 25.67 | 26.67 | 2,833,698 | -0.43(-1.59%) |
Nov 10, 2008 | 29.06 | 29.37 | 26.44 | 27.10 | 2,252,804 | -1.54(-5.38%) |
Nov 07, 2008 | 28.10 | 28.71 | 27.41 | 28.64 | 2,143,946 | +0.64(+2.28%) |
Nov 06, 2008 | 30.00 | 30.10 | 27.70 | 28.01 | 3,152,189 | -2.15(-7.14%) |
Nov 05, 2008 | 31.57 | 31.83 | 29.91 | 30.16 | 2,762,597 | -1.66(-5.23%) |
Nov 04, 2008 | 31.37 | 32.67 | 30.93 | 31.82 | 3,066,610 | +0.86(+2.79%) |
Nov 03, 2008 | 30.11 | 31.11 | 29.96 | 30.96 | 3,043,114 | +0.88(+2.92%) |
Oct 31, 2008 | 29.57 | 30.68 | 28.45 | 30.08 | 3,719,967 | +0.52(+1.74%) |
Oct 30, 2008 | 28.86 | 29.62 | 28.18 | 29.57 | 2,737,117 | +1.29(+4.56%) |
Oct 29, 2008 | 29.59 | 30.05 | 26.95 | 28.28 | 5,490,585 | -1.30(-4.40%) |
Oct 28, 2008 | 30.96 | 30.96 | 24.64 | 29.58 | 12,613,151 | -2.68(-8.31%) |
Oct 27, 2008 | 31.77 | 33.27 | 30.84 | 32.26 | 5,222,772 | +0.56(+1.77%) |
Oct 24, 2008 | 31.09 | 33.80 | 30.22 | 31.70 | 4,833,570 | -1.28(-3.87%) |
Oct 23, 2008 | 34.69 | 35.09 | 31.83 | 32.98 | 5,051,738 | -1.73(-5.00%) |
Oct 22, 2008 | 37.30 | 37.63 | 33.33 | 34.71 | 5,799,376 | -3.28(-8.62%) |
Oct 21, 2008 | 39.43 | 40.69 | 37.52 | 37.99 | 3,539,322 | -1.95(-4.89%) |
Oct 20, 2008 | 40.06 | 40.43 | 38.85 | 39.94 | 2,401,856 | +0.10(+0.26%) |
Oct 17, 2008 | 39.56 | 41.90 | 38.35 | 39.84 | 3,158,287 | -0.56(-1.39%) |
Oct 16, 2008 | 39.98 | 40.76 | 37.34 | 40.40 | 3,724,683 | +0.27(+0.67%) |
Oct 15, 2008 | 43.20 | 43.20 | 39.60 | 40.13 | 2,574,657 | -3.41(-7.83%) |
Oct 14, 2008 | 47.65 | 47.66 | 41.39 | 43.54 | 3,406,387 | -2.48(-5.39%) |
Oct 13, 2008 | 44.64 | 46.02 | 42.67 | 46.02 | 2,361,149 | +2.88(+6.68%) |
Oct 10, 2008 | 38.94 | 45.64 | 38.65 | 43.14 | 4,347,018 | +1.55(+3.72%) |
Oct 09, 2008 | 44.01 | 45.40 | 41.27 | 41.59 | 6,070,631 | -1.82(-4.20%) |
Oct 08, 2008 | 42.32 | 44.66 | 41.14 | 43.42 | 4,694,649 | +0.14(+0.31%) |
Oct 07, 2008 | 45.14 | 46.56 | 42.99 | 43.28 | 5,579,454 | -1.92(-4.25%) |
Oct 06, 2008 | 44.37 | 45.95 | 42.66 | 45.20 | 5,346,254 | -0.66(-1.45%) |
Oct 03, 2008 | 49.80 | 51.01 | 45.86 | 45.87 | 0 | -3.39(-6.87%) |
Oct 02, 2008 | 52.31 | 53.36 | 48.58 | 49.25 | 4,286,895 | -3.91(-7.35%) |