Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.40 | 24.52 | 23.82 | 24.30 | 1,690,375 | -0.08(-0.32%) |
Sep 29, 2009 | 24.32 | 24.50 | 23.91 | 24.38 | 2,169,423 | -0.17(-0.71%) |
Sep 28, 2009 | 24.01 | 24.63 | 23.90 | 24.56 | 2,218,585 | +0.56(+2.35%) |
Sep 25, 2009 | 23.83 | 24.23 | 23.74 | 23.99 | 2,079,657 | +0.10(+0.40%) |
Sep 24, 2009 | 24.38 | 24.63 | 23.77 | 23.90 | 3,096,640 | -0.26(-1.08%) |
Sep 23, 2009 | 24.61 | 24.71 | 24.13 | 24.16 | 3,738,559 | -0.26(-1.07%) |
Sep 22, 2009 | 24.63 | 24.78 | 24.34 | 24.42 | 2,192,539 | -0.18(-0.74%) |
Sep 21, 2009 | 24.25 | 24.63 | 23.98 | 24.60 | 3,237,915 | +0.30(+1.22%) |
Sep 18, 2009 | 23.80 | 24.43 | 23.80 | 24.30 | 4,947,922 | -0.10(-0.39%) |
Sep 17, 2009 | 24.76 | 25.28 | 24.28 | 24.40 | 7,105,083 | -0.49(-1.96%) |
Sep 16, 2009 | 23.46 | 24.93 | 23.44 | 24.89 | 5,609,059 | +1.36(+5.76%) |
Sep 15, 2009 | 23.29 | 23.65 | 23.26 | 23.53 | 5,952,473 | -0.20(-0.84%) |
Sep 14, 2009 | 22.38 | 23.79 | 22.31 | 23.73 | 6,222,603 | +1.27(+5.65%) |
Sep 11, 2009 | 21.64 | 22.53 | 21.51 | 22.46 | 4,491,589 | +0.97(+4.53%) |
Sep 10, 2009 | 20.91 | 21.50 | 20.61 | 21.49 | 2,558,227 | +0.64(+3.08%) |
Sep 09, 2009 | 20.60 | 20.92 | 20.42 | 20.85 | 1,900,946 | +0.24(+1.18%) |
Sep 08, 2009 | 20.36 | 20.62 | 20.18 | 20.60 | 1,741,895 | +0.44(+2.20%) |
Sep 04, 2009 | 19.99 | 20.19 | 19.75 | 20.16 | 1,122,581 | +0.21(+1.05%) |
Sep 03, 2009 | 19.77 | 19.95 | 19.59 | 19.95 | 1,445,492 | +0.19(+0.97%) |
Sep 02, 2009 | 19.72 | 19.93 | 19.41 | 19.76 | 2,355,641 | +0.14(+0.71%) |
Sep 01, 2009 | 20.13 | 20.41 | 19.57 | 19.62 | 2,928,329 | -0.38(-1.91%) |
Aug 31, 2009 | 20.01 | 20.07 | 19.87 | 20.00 | 2,030,744 | -0.07(-0.35%) |
Aug 28, 2009 | 20.20 | 20.45 | 19.91 | 20.07 | 1,611,839 | -0.10(-0.47%) |
Aug 27, 2009 | 19.90 | 20.20 | 19.66 | 20.17 | 1,869,090 | +0.21(+1.04%) |
Aug 26, 2009 | 19.79 | 20.03 | 19.56 | 19.96 | 1,121,600 | +0.08(+0.39%) |
Aug 25, 2009 | 20.01 | 20.19 | 19.78 | 19.88 | 1,195,419 | -0.06(-0.30%) |
Aug 24, 2009 | 20.10 | 20.20 | 19.83 | 19.94 | 1,614,699 | -0.09(-0.43%) |
Aug 21, 2009 | 19.29 | 20.09 | 19.29 | 20.03 | 1,964,166 | +0.49(+2.49%) |
Aug 20, 2009 | 19.30 | 19.69 | 19.12 | 19.54 | 1,966,207 | +0.20(+1.03%) |
Aug 19, 2009 | 19.06 | 19.39 | 18.92 | 19.34 | 1,511,884 | +0.00(+0.00%) |
Aug 18, 2009 | 19.20 | 19.41 | 19.20 | 19.34 | 1,562,678 | +0.19(+1.00%) |
Aug 17, 2009 | 19.33 | 19.46 | 19.12 | 19.15 | 1,779,773 | -0.50(-2.52%) |
Aug 14, 2009 | 20.12 | 20.23 | 19.51 | 19.65 | 1,292,527 | -0.58(-2.88%) |
Aug 13, 2009 | 19.70 | 20.35 | 19.68 | 20.23 | 3,205,384 | +0.37(+1.88%) |
Aug 12, 2009 | 18.86 | 20.02 | 18.86 | 19.86 | 3,464,555 | +0.97(+5.15%) |
Aug 11, 2009 | 18.68 | 18.96 | 18.61 | 18.88 | 1,935,524 | +0.15(+0.79%) |
Aug 10, 2009 | 18.94 | 19.05 | 18.62 | 18.73 | 1,876,113 | -0.09(-0.46%) |
Aug 07, 2009 | 19.04 | 19.23 | 18.57 | 18.82 | 2,920,376 | +0.10(+0.51%) |
Aug 06, 2009 | 18.53 | 18.80 | 18.46 | 18.73 | 2,904,489 | +0.23(+1.22%) |
Aug 05, 2009 | 18.75 | 18.87 | 18.33 | 18.50 | 2,276,120 | -0.30(-1.62%) |
Aug 04, 2009 | 18.76 | 19.00 | 18.60 | 18.80 | 2,363,230 | +0.15(+0.79%) |
Aug 03, 2009 | 18.74 | 18.93 | 18.52 | 18.66 | 3,189,983 | -0.02(-0.09%) |
Jul 31, 2009 | 18.98 | 19.03 | 18.66 | 18.67 | 2,146,253 | -0.28(-1.47%) |
Jul 30, 2009 | 18.90 | 19.26 | 18.83 | 18.95 | 2,872,186 | +0.23(+1.25%) |
Jul 29, 2009 | 18.41 | 18.81 | 18.34 | 18.72 | 3,910,615 | +0.24(+1.32%) |
Jul 28, 2009 | 18.66 | 18.74 | 18.27 | 18.47 | 3,992,923 | -0.20(-1.07%) |
Jul 27, 2009 | 19.10 | 19.24 | 18.53 | 18.67 | 3,322,440 | -0.47(-2.45%) |
Jul 24, 2009 | 18.33 | 19.14 | 18.30 | 19.14 | 4,451,889 | +0.71(+3.87%) |
Jul 23, 2009 | 19.47 | 19.47 | 18.30 | 18.43 | 7,824,412 | -2.04(-9.97%) |
Jul 22, 2009 | 20.06 | 20.54 | 19.86 | 20.47 | 2,448,790 | +0.48(+2.39%) |
Jul 21, 2009 | 20.21 | 20.22 | 19.66 | 19.99 | 2,234,565 | -0.05(-0.26%) |
Jul 20, 2009 | 20.12 | 20.23 | 19.79 | 20.05 | 1,828,090 | -0.09(-0.43%) |
Jul 17, 2009 | 20.02 | 20.64 | 19.83 | 20.13 | 2,172,834 | +0.24(+1.22%) |
Jul 16, 2009 | 19.73 | 19.92 | 19.46 | 19.89 | 1,756,488 | +0.16(+0.79%) |
Jul 15, 2009 | 19.05 | 19.75 | 19.05 | 19.73 | 2,178,727 | +0.76(+4.03%) |
Jul 14, 2009 | 18.93 | 19.20 | 18.89 | 18.97 | 2,261,302 | -0.02(-0.09%) |
Jul 13, 2009 | 18.12 | 18.99 | 17.88 | 18.99 | 3,348,423 | +0.88(+4.85%) |
Jul 10, 2009 | 18.29 | 18.31 | 17.87 | 18.11 | 1,701,915 | -0.33(-1.79%) |
Jul 09, 2009 | 18.27 | 18.54 | 17.98 | 18.44 | 2,276,016 | +0.44(+2.46%) |
Jul 08, 2009 | 18.31 | 18.33 | 17.69 | 18.00 | 3,457,935 | -0.27(-1.47%) |
Jul 07, 2009 | 18.87 | 18.87 | 18.26 | 18.27 | 1,765,261 | -0.59(-3.13%) |
Jul 06, 2009 | 18.80 | 18.86 | 18.48 | 18.86 | 1,972,353 | +0.03(+0.14%) |
Jul 02, 2009 | 19.39 | 19.39 | 18.66 | 18.83 | 1,810,952 | -0.76(-3.86%) |
Jul 01, 2009 | 19.77 | 19.86 | 19.56 | 19.59 | 1,397,319 | -0.02(-0.09%) |
Jun 30, 2009 | 19.25 | 19.88 | 19.25 | 19.60 | 2,044,765 | -0.15(-0.75%) |
Jun 29, 2009 | 19.59 | 19.84 | 19.52 | 19.75 | 1,848,697 | -0.05(-0.26%) |
Jun 26, 2009 | 19.65 | 19.84 | 19.39 | 19.80 | 2,129,602 | -0.03(-0.13%) |
Jun 25, 2009 | 19.45 | 19.83 | 19.12 | 19.83 | 2,545,576 | +0.50(+2.61%) |
Jun 24, 2009 | 19.35 | 19.43 | 19.09 | 19.33 | 4,961,834 | +0.19(+1.00%) |
Jun 23, 2009 | 19.55 | 19.61 | 19.02 | 19.13 | 4,052,597 | -0.23(-1.21%) |
Jun 22, 2009 | 19.57 | 19.69 | 19.33 | 19.37 | 2,259,420 | -0.56(-2.79%) |
Jun 19, 2009 | 20.03 | 20.17 | 19.55 | 19.92 | 4,757,713 | +0.09(+0.44%) |
Jun 18, 2009 | 19.84 | 20.02 | 19.56 | 19.84 | 2,840,167 | -0.05(-0.26%) |
Jun 17, 2009 | 20.27 | 20.27 | 19.79 | 19.89 | 4,463,630 | +0.00(+0.00%) |
Jun 16, 2009 | 20.76 | 20.81 | 19.79 | 19.89 | 6,235,659 | -1.23(-5.80%) |
Jun 15, 2009 | 21.23 | 21.24 | 20.85 | 21.12 | 2,975,051 | -0.30(-1.38%) |
Jun 12, 2009 | 20.83 | 21.43 | 20.55 | 21.41 | 2,549,160 | +0.28(+1.32%) |
Jun 11, 2009 | 20.94 | 21.49 | 20.94 | 21.13 | 1,529,993 | +0.09(+0.41%) |
Jun 10, 2009 | 21.39 | 21.65 | 20.73 | 21.05 | 2,107,334 | -0.17(-0.82%) |
Jun 09, 2009 | 20.98 | 21.44 | 20.77 | 21.22 | 2,517,000 | +0.36(+1.71%) |
Jun 08, 2009 | 20.85 | 21.54 | 20.65 | 20.86 | 2,708,065 | -0.43(-2.00%) |
Jun 05, 2009 | 21.82 | 21.86 | 20.85 | 21.29 | 4,806,162 | +1.20(+5.97%) |
Jun 04, 2009 | 19.65 | 20.11 | 19.65 | 20.09 | 3,226,625 | +0.53(+2.71%) |
Jun 03, 2009 | 19.35 | 19.90 | 19.21 | 19.56 | 2,280,118 | -0.05(-0.27%) |
Jun 02, 2009 | 19.35 | 19.86 | 19.27 | 19.61 | 2,346,184 | -0.25(-1.27%) |
Jun 01, 2009 | 19.72 | 20.03 | 19.56 | 19.86 | 2,638,583 | +0.35(+1.78%) |
May 29, 2009 | 19.72 | 20.11 | 19.11 | 19.52 | 4,174,559 | -0.62(-3.06%) |
May 28, 2009 | 20.30 | 20.39 | 19.71 | 20.13 | 2,544,165 | -0.17(-0.81%) |
May 27, 2009 | 20.82 | 20.92 | 20.23 | 20.30 | 2,016,578 | -0.77(-3.67%) |
May 26, 2009 | 20.32 | 21.07 | 20.12 | 21.07 | 3,484,516 | +0.42(+2.02%) |
May 22, 2009 | 21.16 | 21.43 | 20.60 | 20.65 | 1,502,758 | -0.30(-1.45%) |
May 21, 2009 | 22.01 | 22.01 | 20.80 | 20.96 | 1,937,439 | -1.09(-4.93%) |
May 20, 2009 | 22.27 | 22.54 | 21.98 | 22.04 | 1,406,834 | -0.11(-0.51%) |
May 19, 2009 | 21.57 | 22.26 | 21.44 | 22.16 | 1,868,227 | +0.37(+1.67%) |
May 18, 2009 | 22.01 | 22.01 | 21.44 | 21.79 | 1,711,471 | +0.37(+1.74%) |
May 15, 2009 | 21.45 | 21.69 | 21.19 | 21.42 | 1,380,468 | -0.15(-0.68%) |
May 14, 2009 | 21.18 | 21.77 | 21.02 | 21.57 | 1,362,540 | +0.10(+0.45%) |
May 13, 2009 | 22.13 | 22.23 | 21.40 | 21.47 | 1,792,762 | -0.89(-4.00%) |
May 12, 2009 | 22.51 | 22.59 | 22.08 | 22.37 | 1,494,210 | -0.01(-0.04%) |
May 11, 2009 | 22.69 | 22.69 | 21.83 | 22.38 | 1,397,599 | -0.70(-3.01%) |
May 08, 2009 | 22.19 | 23.16 | 22.03 | 23.07 | 2,714,696 | +1.07(+4.86%) |
May 07, 2009 | 21.91 | 22.50 | 21.83 | 22.00 | 2,393,562 | -0.04(-0.20%) |
May 06, 2009 | 22.29 | 22.69 | 21.95 | 22.04 | 1,979,406 | -0.23(-1.05%) |
May 05, 2009 | 22.68 | 22.73 | 22.07 | 22.28 | 2,110,164 | -0.40(-1.76%) |
May 04, 2009 | 22.80 | 22.85 | 21.68 | 22.68 | 2,674,878 | +0.77(+3.53%) |
May 01, 2009 | 20.72 | 22.04 | 19.94 | 21.91 | 5,372,182 | +2.63(+13.66%) |
Apr 30, 2009 | 19.62 | 19.79 | 19.06 | 19.27 | 2,765,523 | -0.15(-0.76%) |
Apr 29, 2009 | 19.02 | 19.58 | 19.02 | 19.42 | 2,653,532 | +0.53(+2.81%) |
Apr 28, 2009 | 18.77 | 19.17 | 18.76 | 18.89 | 2,094,067 | -0.47(-2.42%) |
Apr 27, 2009 | 19.55 | 20.31 | 19.30 | 19.36 | 3,010,266 | +0.24(+1.27%) |
Apr 24, 2009 | 18.89 | 19.23 | 18.46 | 19.12 | 2,011,888 | +0.43(+2.33%) |
Apr 23, 2009 | 18.71 | 18.84 | 18.23 | 18.68 | 1,732,226 | -0.06(-0.32%) |
Apr 22, 2009 | 18.66 | 19.23 | 18.40 | 18.74 | 1,722,352 | -0.11(-0.60%) |
Apr 21, 2009 | 18.29 | 18.89 | 18.25 | 18.86 | 1,663,955 | +0.51(+2.79%) |
Apr 20, 2009 | 18.68 | 18.84 | 18.16 | 18.34 | 2,033,924 | -0.63(-3.34%) |
Apr 17, 2009 | 18.48 | 19.15 | 18.39 | 18.98 | 3,286,100 | +0.50(+2.68%) |
Apr 16, 2009 | 18.46 | 18.76 | 18.31 | 18.48 | 3,546,880 | +0.16(+0.85%) |
Apr 15, 2009 | 18.54 | 18.62 | 18.13 | 18.33 | 1,872,494 | -0.43(-2.32%) |
Apr 14, 2009 | 18.70 | 18.96 | 18.45 | 18.76 | 1,560,688 | -0.20(-1.05%) |
Apr 13, 2009 | 19.03 | 19.12 | 18.67 | 18.96 | 1,210,234 | -0.18(-0.95%) |
Apr 09, 2009 | 18.53 | 19.23 | 18.47 | 19.14 | 1,549,366 | +0.95(+5.21%) |
Apr 08, 2009 | 18.21 | 18.33 | 17.87 | 18.20 | 1,984,774 | +0.21(+1.16%) |
Apr 07, 2009 | 18.49 | 18.56 | 17.87 | 17.99 | 1,396,478 | -0.78(-4.17%) |
Apr 06, 2009 | 19.49 | 19.49 | 18.46 | 18.77 | 1,823,929 | -0.24(-1.28%) |
Apr 03, 2009 | 19.32 | 19.35 | 18.75 | 19.01 | 1,601,508 | -0.24(-1.26%) |
Apr 02, 2009 | 18.32 | 19.53 | 18.24 | 19.26 | 2,698,969 | +1.22(+6.74%) |
Apr 01, 2009 | 17.47 | 18.08 | 17.29 | 18.04 | 1,539,847 | +0.24(+1.37%) |
Mar 31, 2009 | 17.93 | 18.16 | 17.71 | 17.80 | 1,761,154 | +0.05(+0.29%) |
Mar 30, 2009 | 17.97 | 18.20 | 17.20 | 17.74 | 1,859,137 | -0.94(-5.02%) |
Mar 26, 2009 | 18.46 | 18.77 | 18.35 | 18.68 | 4,313,787 | +0.29(+1.56%) |
Mar 25, 2009 | 18.33 | 18.60 | 18.00 | 18.40 | 3,502,011 | +0.32(+1.78%) |
Mar 24, 2009 | 18.30 | 18.65 | 18.07 | 18.07 | 3,848,021 | -0.57(-3.08%) |
Mar 23, 2009 | 18.25 | 18.65 | 17.95 | 18.65 | 3,231,428 | +0.74(+4.12%) |
Mar 20, 2009 | 18.31 | 18.44 | 17.68 | 17.91 | 6,076,244 | -0.50(-2.69%) |
Mar 19, 2009 | 19.01 | 19.01 | 18.31 | 18.40 | 3,442,216 | -0.40(-2.13%) |
Mar 18, 2009 | 19.06 | 19.19 | 18.56 | 18.80 | 4,116,908 | -0.30(-1.59%) |
Mar 17, 2009 | 18.10 | 19.12 | 18.04 | 19.11 | 3,530,038 | +1.16(+6.49%) |
Mar 16, 2009 | 17.83 | 18.08 | 17.55 | 17.94 | 3,130,821 | +0.17(+0.93%) |
Mar 13, 2009 | 17.68 | 18.00 | 17.51 | 17.78 | 2,173,944 | +0.07(+0.39%) |
Mar 12, 2009 | 17.33 | 17.74 | 17.14 | 17.71 | 2,832,868 | +0.43(+2.51%) |
Mar 11, 2009 | 18.02 | 18.02 | 17.11 | 17.27 | 2,961,605 | -0.30(-1.68%) |
Mar 10, 2009 | 16.61 | 17.65 | 16.59 | 17.57 | 2,586,631 | +1.17(+7.15%) |
Mar 09, 2009 | 16.87 | 17.35 | 16.34 | 16.40 | 3,860,748 | -0.63(-3.68%) |
Mar 06, 2009 | 16.98 | 17.24 | 16.47 | 17.02 | 2,434,643 | +0.13(+0.77%) |
Mar 05, 2009 | 17.40 | 17.61 | 16.80 | 16.89 | 4,242,121 | -0.87(-4.89%) |
Mar 04, 2009 | 17.27 | 18.06 | 17.19 | 17.76 | 2,238,077 | +0.76(+4.45%) |
Mar 02, 2009 | 17.40 | 17.66 | 16.95 | 17.01 | 2,764,846 | -0.73(-4.12%) |
Feb 27, 2009 | 18.30 | 18.64 | 17.67 | 17.73 | 3,547,281 | -0.68(-3.68%) |
Feb 26, 2009 | 19.12 | 19.13 | 18.37 | 18.41 | 3,689,578 | -0.62(-3.24%) |
Feb 25, 2009 | 18.24 | 19.36 | 17.97 | 19.03 | 5,605,935 | +0.63(+3.40%) |
Feb 24, 2009 | 17.46 | 18.56 | 17.40 | 18.40 | 3,200,593 | +1.00(+5.74%) |
Feb 23, 2009 | 17.95 | 18.09 | 17.38 | 17.40 | 2,457,720 | -0.50(-2.77%) |
Feb 20, 2009 | 17.63 | 18.19 | 17.42 | 17.90 | 3,157,657 | +0.17(+0.98%) |
Feb 19, 2009 | 18.07 | 18.65 | 17.67 | 17.73 | 2,677,876 | -0.46(-2.53%) |
Feb 18, 2009 | 18.19 | 18.38 | 17.70 | 18.19 | 2,430,204 | +0.04(+0.24%) |
Feb 17, 2009 | 18.33 | 18.64 | 17.89 | 18.14 | 3,030,305 | -1.14(-5.90%) |
Feb 13, 2009 | 19.46 | 19.75 | 19.25 | 19.28 | 1,637,655 | -0.24(-1.25%) |
Feb 12, 2009 | 18.95 | 19.59 | 18.59 | 19.52 | 2,092,421 | +0.06(+0.31%) |
Feb 11, 2009 | 19.38 | 19.76 | 19.26 | 19.46 | 2,732,637 | +0.03(+0.18%) |
Feb 10, 2009 | 20.25 | 20.51 | 19.33 | 19.43 | 4,245,476 | -1.08(-5.25%) |
Feb 09, 2009 | 20.20 | 20.87 | 20.16 | 20.51 | 3,726,641 | +0.41(+2.03%) |
Feb 06, 2009 | 20.72 | 20.85 | 19.46 | 20.10 | 4,931,281 | +0.44(+2.25%) |
Feb 05, 2009 | 20.79 | 21.41 | 19.03 | 19.66 | 5,390,943 | -1.50(-7.10%) |
Feb 04, 2009 | 21.07 | 21.52 | 20.79 | 21.16 | 3,721,658 | +0.34(+1.63%) |
Feb 03, 2009 | 21.40 | 21.51 | 20.01 | 20.82 | 3,393,147 | -0.56(-2.60%) |
Feb 02, 2009 | 21.32 | 21.68 | 20.80 | 21.38 | 2,438,277 | -0.32(-1.48%) |
Jan 30, 2009 | 22.84 | 22.84 | 21.52 | 21.70 | 3,108,077 | -1.00(-4.40%) |
Jan 29, 2009 | 22.66 | 22.85 | 22.19 | 22.70 | 1,826,866 | -0.24(-1.06%) |
Jan 28, 2009 | 23.37 | 23.57 | 22.66 | 22.94 | 2,550,087 | -0.39(-1.68%) |
Jan 27, 2009 | 23.76 | 23.81 | 23.24 | 23.33 | 2,866,401 | -1.44(-5.82%) |
Jan 26, 2009 | 24.30 | 25.30 | 24.11 | 24.77 | 972,928 | +0.42(+1.71%) |
Jan 23, 2009 | 23.80 | 24.79 | 23.52 | 24.36 | 1,525,447 | -0.11(-0.46%) |
Jan 22, 2009 | 25.20 | 25.20 | 23.81 | 24.47 | 1,918,002 | -0.84(-3.33%) |
Jan 21, 2009 | 24.86 | 25.62 | 24.34 | 25.31 | 2,001,077 | +0.79(+3.22%) |
Jan 20, 2009 | 25.44 | 25.97 | 24.52 | 24.52 | 1,600,228 | -1.03(-4.01%) |
Jan 16, 2009 | 25.62 | 25.81 | 24.94 | 25.55 | 1,540,908 | +0.15(+0.58%) |
Jan 15, 2009 | 24.79 | 25.68 | 24.29 | 25.40 | 1,536,273 | +0.53(+2.13%) |
Jan 14, 2009 | 25.43 | 25.53 | 24.57 | 24.87 | 1,799,923 | -0.84(-3.28%) |
Jan 13, 2009 | 26.05 | 26.27 | 25.49 | 25.71 | 2,144,419 | -0.35(-1.33%) |
Jan 12, 2009 | 26.53 | 26.76 | 25.80 | 26.06 | 1,627,830 | -0.47(-1.77%) |
Jan 09, 2009 | 27.22 | 27.22 | 26.39 | 26.53 | 1,546,436 | -0.77(-2.83%) |
Jan 08, 2009 | 27.53 | 27.54 | 26.78 | 27.30 | 1,798,214 | -0.27(-0.98%) |
Jan 07, 2009 | 26.96 | 27.89 | 26.83 | 27.57 | 2,297,605 | +0.12(+0.44%) |
Jan 06, 2009 | 27.72 | 27.97 | 27.15 | 27.45 | 2,657,805 | -0.02(-0.06%) |
Jan 05, 2009 | 26.95 | 28.08 | 26.64 | 27.47 | 3,340,655 | -0.13(-0.47%) |
Jan 02, 2009 | 26.36 | 27.68 | 26.36 | 27.60 | 3,721,178 | +0.94(+3.52%) |
Dec 31, 2008 | 25.94 | 27.95 | 25.81 | 26.66 | 23,953,826 | +0.77(+2.99%) |
Dec 30, 2008 | 24.55 | 25.89 | 24.46 | 25.89 | 1,889,432 | +1.40(+5.71%) |
Dec 29, 2008 | 24.50 | 24.76 | 23.85 | 24.49 | 1,600,817 | +0.04(+0.18%) |
Dec 26, 2008 | 24.67 | 24.72 | 24.18 | 24.44 | 589,264 | -0.12(-0.50%) |
Dec 24, 2008 | 24.30 | 24.67 | 24.09 | 24.56 | 1,449,413 | +1.30(+5.60%) |
Dec 23, 2008 | 23.59 | 23.70 | 22.97 | 23.26 | 1,023,250 | -0.31(-1.33%) |
Dec 22, 2008 | 23.38 | 23.61 | 22.85 | 23.57 | 1,627,368 | +0.16(+0.67%) |
Dec 19, 2008 | 23.29 | 23.65 | 22.64 | 23.42 | 2,652,844 | +0.44(+1.93%) |
Dec 18, 2008 | 23.32 | 23.33 | 22.50 | 22.97 | 2,115,825 | +0.12(+0.53%) |
Dec 17, 2008 | 22.59 | 23.32 | 22.20 | 22.85 | 2,857,112 | -0.50(-2.16%) |
Dec 16, 2008 | 22.06 | 23.44 | 21.86 | 23.36 | 1,805,894 | +1.29(+5.83%) |
Dec 15, 2008 | 22.14 | 22.35 | 21.51 | 22.07 | 1,798,536 | +0.26(+1.20%) |
Dec 12, 2008 | 21.29 | 22.11 | 20.92 | 21.81 | 2,682,562 | +0.41(+1.91%) |
Dec 11, 2008 | 22.31 | 22.62 | 21.38 | 21.40 | 2,225,440 | -0.81(-3.64%) |
Dec 10, 2008 | 23.11 | 23.58 | 21.95 | 22.21 | 3,796,623 | -1.74(-7.26%) |
Dec 09, 2008 | 24.62 | 24.64 | 23.62 | 23.95 | 2,001,507 | -1.00(-4.01%) |
Dec 08, 2008 | 24.83 | 25.78 | 24.55 | 24.95 | 2,031,409 | -0.01(-0.03%) |
Dec 05, 2008 | 23.23 | 25.04 | 22.66 | 24.96 | 2,126,729 | +1.89(+8.17%) |
Dec 04, 2008 | 24.18 | 24.74 | 22.59 | 23.07 | 2,581,995 | -1.67(-6.74%) |
Dec 03, 2008 | 23.90 | 26.48 | 23.48 | 24.74 | 11,902,422 | -1.85(-6.96%) |
Dec 02, 2008 | 25.72 | 26.66 | 25.24 | 26.59 | 2,874,159 | +1.74(+6.99%) |
Dec 01, 2008 | 26.19 | 26.82 | 24.85 | 24.85 | 1,820,613 | -2.09(-7.74%) |
Nov 28, 2008 | 26.93 | 26.96 | 25.89 | 26.94 | 851,308 | +0.23(+0.85%) |
Nov 26, 2008 | 24.61 | 26.90 | 24.11 | 26.71 | 2,297,207 | +1.83(+7.37%) |
Nov 25, 2008 | 25.62 | 25.62 | 24.27 | 24.88 | 6,426,757 | -0.15(-0.59%) |
Nov 24, 2008 | 25.26 | 25.47 | 24.72 | 25.03 | 3,195,821 | +0.26(+1.05%) |
Nov 21, 2008 | 24.56 | 24.76 | 23.57 | 24.76 | 2,516,092 | +0.60(+2.48%) |
Nov 20, 2008 | 25.51 | 26.34 | 24.01 | 24.17 | 2,919,457 | -1.51(-5.89%) |
Nov 19, 2008 | 26.82 | 27.56 | 25.63 | 25.68 | 2,188,205 | -1.04(-3.90%) |
Nov 18, 2008 | 26.57 | 26.77 | 25.38 | 26.72 | 2,042,677 | +0.36(+1.35%) |
Nov 17, 2008 | 25.35 | 26.64 | 24.96 | 26.36 | 1,816,330 | +0.56(+2.16%) |
Nov 14, 2008 | 27.25 | 27.39 | 25.73 | 25.81 | 2,458,767 | -1.83(-6.63%) |
Nov 13, 2008 | 24.03 | 27.69 | 24.03 | 27.64 | 2,669,019 | +2.62(+10.49%) |
Nov 12, 2008 | 25.09 | 25.56 | 24.90 | 25.02 | 2,024,983 | -0.59(-2.31%) |
Nov 11, 2008 | 25.64 | 26.40 | 25.07 | 25.61 | 1,355,411 | -0.39(-1.50%) |
Nov 10, 2008 | 27.09 | 27.76 | 25.68 | 26.00 | 758,461 | -0.27(-1.03%) |
Nov 07, 2008 | 26.17 | 26.50 | 25.26 | 26.27 | 835,998 | +0.38(+1.48%) |
Nov 06, 2008 | 27.68 | 27.99 | 25.58 | 25.89 | 1,434,567 | -2.70(-9.45%) |
Nov 05, 2008 | 28.31 | 29.32 | 27.88 | 28.59 | 1,154,337 | -0.23(-0.78%) |
Nov 04, 2008 | 28.67 | 28.97 | 27.69 | 28.81 | 1,543,895 | +0.36(+1.28%) |
Nov 03, 2008 | 28.38 | 28.67 | 27.71 | 28.45 | 1,251,800 | +0.56(+1.99%) |
Oct 31, 2008 | 27.30 | 28.50 | 26.50 | 27.89 | 1,560,431 | +0.23(+0.82%) |
Oct 30, 2008 | 26.07 | 27.72 | 25.40 | 27.67 | 1,367,295 | +1.60(+6.13%) |
Oct 29, 2008 | 25.68 | 26.55 | 24.90 | 26.07 | 1,608,460 | +0.44(+1.73%) |
Oct 28, 2008 | 23.76 | 25.69 | 22.72 | 25.62 | 2,249,342 | +2.04(+8.66%) |
Oct 27, 2008 | 23.49 | 24.33 | 22.59 | 23.58 | 1,538,730 | -0.30(-1.24%) |
Oct 24, 2008 | 22.97 | 24.83 | 22.38 | 23.88 | 1,866,124 | -1.09(-4.35%) |
Oct 23, 2008 | 24.76 | 25.37 | 23.28 | 24.96 | 2,668,448 | +1.09(+4.59%) |
Oct 22, 2008 | 24.77 | 25.44 | 23.68 | 23.87 | 2,513,304 | -1.65(-6.47%) |
Oct 21, 2008 | 27.42 | 27.72 | 25.42 | 25.52 | 2,257,402 | -2.48(-8.85%) |
Oct 20, 2008 | 26.34 | 28.05 | 26.29 | 28.00 | 1,545,162 | +2.09(+8.05%) |
Oct 17, 2008 | 25.23 | 27.20 | 24.21 | 25.91 | 1,383,421 | -0.37(-1.42%) |
Oct 16, 2008 | 24.84 | 26.30 | 23.24 | 26.29 | 2,052,970 | +1.56(+6.33%) |
Oct 15, 2008 | 27.30 | 27.63 | 24.70 | 24.72 | 1,839,901 | -2.91(-10.53%) |
Oct 14, 2008 | 28.81 | 29.53 | 27.22 | 27.63 | 2,069,407 | -0.60(-2.12%) |
Oct 13, 2008 | 25.63 | 28.24 | 24.53 | 28.23 | 1,881,452 | +3.99(+16.45%) |
Oct 10, 2008 | 25.16 | 25.72 | 21.48 | 24.24 | 3,995,904 | -1.51(-5.87%) |
Oct 09, 2008 | 26.95 | 27.70 | 25.36 | 25.76 | 1,634,809 | -1.07(-3.98%) |
Oct 08, 2008 | 26.78 | 27.75 | 25.77 | 26.82 | 2,204,542 | -0.36(-1.31%) |
Oct 07, 2008 | 27.35 | 28.21 | 26.51 | 27.18 | 2,497,792 | +0.36(+1.36%) |
Oct 06, 2008 | 28.27 | 28.77 | 25.72 | 26.82 | 3,384,233 | -3.37(-11.17%) |
Oct 03, 2008 | 32.51 | 32.96 | 30.15 | 30.19 | 2,080,976 | -1.88(-5.85%) |
Oct 02, 2008 | 33.79 | 33.99 | 31.89 | 32.06 | 1,090,632 | -2.01(-5.89%) |