Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.26 | 23.45 | 22.83 | 23.22 | 8,438,854 | -0.04(-0.17%) |
Sep 29, 2009 | 23.10 | 23.52 | 23.01 | 23.26 | 5,263,737 | +0.02(+0.09%) |
Sep 28, 2009 | 22.82 | 23.37 | 22.81 | 23.24 | 5,103,002 | +0.45(+1.97%) |
Sep 25, 2009 | 22.97 | 23.07 | 22.62 | 22.79 | 4,854,987 | +0.08(+0.35%) |
Sep 24, 2009 | 22.85 | 22.90 | 22.46 | 22.71 | 4,982,840 | -0.08(-0.35%) |
Sep 23, 2009 | 23.31 | 23.32 | 22.77 | 22.79 | 7,353,714 | -0.41(-1.77%) |
Sep 22, 2009 | 23.34 | 23.48 | 23.05 | 23.20 | 6,953,618 | -0.03(-0.13%) |
Sep 21, 2009 | 23.24 | 23.50 | 22.95 | 23.23 | 7,134,185 | -0.06(-0.26%) |
Sep 18, 2009 | 22.98 | 23.41 | 22.76 | 23.29 | 11,044,683 | +0.48(+2.10%) |
Sep 17, 2009 | 22.75 | 23.03 | 22.59 | 22.81 | 5,687,386 | -0.15(-0.65%) |
Sep 16, 2009 | 22.83 | 23.00 | 22.65 | 22.96 | 5,580,430 | +0.07(+0.31%) |
Sep 15, 2009 | 22.98 | 22.98 | 22.44 | 22.89 | 8,347,180 | -0.08(-0.35%) |
Sep 14, 2009 | 22.11 | 23.11 | 22.11 | 22.97 | 9,645,386 | +0.67(+3.00%) |
Sep 11, 2009 | 22.48 | 22.60 | 22.23 | 22.30 | 7,332,654 | -0.30(-1.33%) |
Sep 10, 2009 | 22.45 | 22.79 | 22.45 | 22.60 | 7,594,455 | +0.13(+0.58%) |
Sep 09, 2009 | 21.98 | 22.62 | 21.88 | 22.47 | 10,214,646 | +0.54(+2.46%) |
Sep 08, 2009 | 21.73 | 21.93 | 21.52 | 21.93 | 6,912,515 | +0.52(+2.43%) |
Sep 04, 2009 | 21.24 | 21.53 | 21.09 | 21.41 | 4,860,936 | +0.06(+0.28%) |
Sep 03, 2009 | 21.13 | 21.55 | 21.02 | 21.35 | 5,277,301 | +0.26(+1.23%) |
Sep 02, 2009 | 21.31 | 21.37 | 21.02 | 21.09 | 7,224,000 | -0.28(-1.31%) |
Sep 01, 2009 | 22.04 | 22.05 | 21.35 | 21.37 | 11,465,855 | -0.24(-1.11%) |
Aug 31, 2009 | 21.87 | 21.90 | 21.45 | 21.61 | 5,634,195 | -0.37(-1.68%) |
Aug 28, 2009 | 22.02 | 22.08 | 21.61 | 21.98 | 6,627,218 | +0.03(+0.14%) |
Aug 27, 2009 | 22.00 | 22.05 | 21.54 | 21.95 | 6,299,587 | -0.02(-0.09%) |
Aug 26, 2009 | 21.74 | 22.11 | 21.49 | 21.97 | 13,409,537 | +0.18(+0.83%) |
Aug 25, 2009 | 21.76 | 22.60 | 21.60 | 21.79 | 18,283,624 | -0.40(-1.80%) |
Aug 24, 2009 | 22.52 | 22.89 | 22.16 | 22.19 | 13,134,044 | -0.30(-1.33%) |
Aug 21, 2009 | 21.53 | 22.55 | 21.52 | 22.49 | 10,024,560 | +0.80(+3.69%) |
Aug 20, 2009 | 21.51 | 21.79 | 21.16 | 21.69 | 4,904,478 | +0.13(+0.60%) |
Aug 19, 2009 | 21.18 | 21.64 | 20.93 | 21.56 | 7,335,962 | +0.03(+0.14%) |
Aug 18, 2009 | 21.18 | 21.60 | 21.13 | 21.53 | 5,002,290 | +0.36(+1.70%) |
Aug 17, 2009 | 21.55 | 21.64 | 20.93 | 21.17 | 9,714,420 | -0.66(-3.02%) |
Aug 14, 2009 | 22.16 | 22.24 | 21.64 | 21.83 | 5,800,582 | -0.41(-1.84%) |
Aug 13, 2009 | 22.49 | 22.58 | 22.02 | 22.24 | 7,431,954 | -0.25(-1.11%) |
Aug 12, 2009 | 22.32 | 22.71 | 21.94 | 22.49 | 7,883,814 | +0.33(+1.49%) |
Aug 11, 2009 | 22.17 | 22.37 | 21.81 | 22.16 | 9,083,415 | -0.14(-0.63%) |
Aug 10, 2009 | 22.68 | 22.72 | 22.19 | 22.30 | 6,847,245 | -0.65(-2.83%) |
Aug 07, 2009 | 22.55 | 23.06 | 22.09 | 22.95 | 11,166,281 | +0.68(+3.05%) |
Aug 06, 2009 | 22.00 | 22.46 | 21.83 | 22.27 | 10,907,241 | +1.16(+5.50%) |
Aug 05, 2009 | 21.16 | 21.43 | 20.91 | 21.11 | 6,305,983 | -0.18(-0.85%) |
Aug 04, 2009 | 21.34 | 21.52 | 21.17 | 21.29 | 6,726,204 | -0.23(-1.07%) |
Aug 03, 2009 | 21.12 | 21.53 | 20.88 | 21.52 | 6,211,808 | +0.50(+2.38%) |
Jul 31, 2009 | 20.92 | 21.20 | 20.70 | 21.02 | 9,969,796 | +0.07(+0.33%) |
Jul 30, 2009 | 21.08 | 21.41 | 20.91 | 20.95 | 15,476,008 | -0.06(-0.29%) |
Jul 29, 2009 | 20.99 | 21.12 | 20.71 | 21.01 | 7,868,549 | +0.03(+0.14%) |
Jul 28, 2009 | 20.91 | 21.19 | 20.70 | 20.98 | 10,619,969 | -0.43(-2.01%) |
Jul 27, 2009 | 21.49 | 21.54 | 21.07 | 21.41 | 5,579,569 | -0.13(-0.60%) |
Jul 24, 2009 | 21.55 | 21.60 | 21.12 | 21.54 | 6,476,738 | -0.05(-0.23%) |
Jul 23, 2009 | 20.52 | 21.74 | 20.52 | 21.59 | 11,961,036 | +0.39(+1.84%) |
Jul 22, 2009 | 21.09 | 21.40 | 20.82 | 21.20 | 6,872,902 | +0.19(+0.90%) |
Jul 21, 2009 | 21.10 | 21.10 | 20.51 | 21.01 | 7,230,591 | -0.04(-0.19%) |
Jul 20, 2009 | 20.49 | 21.08 | 20.34 | 21.05 | 7,661,387 | +0.58(+2.83%) |
Jul 17, 2009 | 20.57 | 20.57 | 20.27 | 20.47 | 5,151,026 | -0.05(-0.24%) |
Jul 16, 2009 | 20.09 | 20.62 | 19.81 | 20.52 | 5,946,685 | +0.39(+1.94%) |
Jul 15, 2009 | 20.15 | 20.19 | 19.83 | 20.13 | 10,818,210 | +0.10(+0.50%) |
Jul 14, 2009 | 19.88 | 20.07 | 19.67 | 20.03 | 6,779,901 | +0.00(+0.00%) |
Jul 13, 2009 | 19.39 | 20.03 | 19.20 | 20.03 | 8,861,898 | +0.64(+3.30%) |
Jul 10, 2009 | 19.23 | 19.65 | 19.11 | 19.39 | 6,496,928 | +0.08(+0.41%) |
Jul 09, 2009 | 19.38 | 19.62 | 19.12 | 19.31 | 9,052,611 | -0.07(-0.36%) |
Jul 08, 2009 | 18.89 | 19.50 | 18.72 | 19.38 | 9,758,624 | +0.52(+2.76%) |
Jul 07, 2009 | 19.00 | 19.21 | 18.84 | 18.86 | 7,693,027 | -0.36(-1.87%) |
Jul 06, 2009 | 18.91 | 19.38 | 18.83 | 19.22 | 7,361,264 | +0.04(+0.21%) |
Jul 02, 2009 | 19.81 | 19.84 | 19.03 | 19.18 | 8,208,503 | -0.94(-4.67%) |
Jul 01, 2009 | 20.45 | 20.45 | 20.05 | 20.12 | 7,351,356 | -0.06(-0.30%) |
Jun 30, 2009 | 20.52 | 20.60 | 20.01 | 20.18 | 8,007,041 | -0.34(-1.66%) |
Jun 29, 2009 | 20.52 | 20.79 | 20.26 | 20.52 | 6,013,899 | -0.08(-0.39%) |
Jun 26, 2009 | 20.36 | 20.77 | 20.24 | 20.60 | 8,189,544 | +0.00(+0.00%) |
Jun 25, 2009 | 20.44 | 20.67 | 19.89 | 20.60 | 6,675,532 | +0.57(+2.85%) |
Jun 24, 2009 | 20.15 | 20.30 | 19.66 | 20.03 | 8,440,381 | +0.33(+1.68%) |
Jun 23, 2009 | 19.88 | 20.11 | 19.59 | 19.70 | 11,120,639 | -0.27(-1.35%) |
Jun 22, 2009 | 20.26 | 20.36 | 19.93 | 19.97 | 8,624,253 | -0.36(-1.77%) |
Jun 19, 2009 | 20.50 | 20.70 | 20.24 | 20.33 | 11,027,706 | +0.03(+0.15%) |
Jun 18, 2009 | 20.24 | 20.48 | 20.05 | 20.30 | 5,614,464 | -0.02(-0.10%) |
Jun 17, 2009 | 20.44 | 20.65 | 19.94 | 20.32 | 9,706,074 | +0.01(+0.05%) |
Jun 16, 2009 | 20.66 | 20.97 | 20.25 | 20.31 | 8,784,921 | -0.51(-2.45%) |
Jun 15, 2009 | 20.81 | 20.90 | 20.62 | 20.82 | 9,488,584 | -0.31(-1.47%) |
Jun 12, 2009 | 20.46 | 21.16 | 20.26 | 21.13 | 11,851,058 | +0.59(+2.87%) |
Jun 11, 2009 | 21.00 | 21.00 | 20.30 | 20.54 | 8,774,749 | -0.14(-0.68%) |
Jun 10, 2009 | 20.79 | 21.32 | 20.48 | 20.68 | 9,736,546 | -0.28(-1.34%) |
Jun 09, 2009 | 20.45 | 21.02 | 20.23 | 20.96 | 8,338,013 | +0.54(+2.64%) |
Jun 08, 2009 | 20.25 | 20.61 | 19.87 | 20.42 | 6,366,951 | +0.19(+0.94%) |
Jun 05, 2009 | 20.61 | 20.88 | 20.11 | 20.23 | 9,159,815 | -0.27(-1.32%) |
Jun 04, 2009 | 21.24 | 21.38 | 20.24 | 20.50 | 9,887,026 | -0.66(-3.12%) |
Jun 03, 2009 | 21.31 | 21.61 | 20.88 | 21.16 | 8,783,913 | -0.61(-2.80%) |
Jun 02, 2009 | 21.44 | 21.95 | 21.36 | 21.77 | 6,534,335 | +0.12(+0.55%) |
Jun 01, 2009 | 20.58 | 21.76 | 20.51 | 21.65 | 9,086,819 | +1.19(+5.82%) |
May 29, 2009 | 19.82 | 20.47 | 19.68 | 20.46 | 11,870,053 | +0.44(+2.20%) |
May 28, 2009 | 19.97 | 20.37 | 19.55 | 20.02 | 9,374,570 | +0.09(+0.45%) |
May 27, 2009 | 19.72 | 20.63 | 19.56 | 19.93 | 13,581,029 | -0.46(-2.26%) |
May 26, 2009 | 19.02 | 20.75 | 19.00 | 20.39 | 9,345,838 | +1.02(+5.27%) |
May 22, 2009 | 19.11 | 19.65 | 18.93 | 19.37 | 5,321,447 | +0.28(+1.47%) |
May 21, 2009 | 19.24 | 19.43 | 18.85 | 19.09 | 6,683,722 | -0.56(-2.85%) |
May 20, 2009 | 20.05 | 20.67 | 19.55 | 19.65 | 6,056,318 | -0.64(-3.15%) |
May 19, 2009 | 20.37 | 20.48 | 19.84 | 20.29 | 4,728,707 | +0.10(+0.50%) |
May 18, 2009 | 19.30 | 20.25 | 19.30 | 20.19 | 6,375,441 | +1.00(+5.21%) |
May 15, 2009 | 19.47 | 19.81 | 19.16 | 19.19 | 5,364,822 | -0.39(-1.99%) |
May 14, 2009 | 19.04 | 19.89 | 18.98 | 19.58 | 6,595,909 | +0.36(+1.87%) |
May 13, 2009 | 19.56 | 19.75 | 19.00 | 19.22 | 7,265,248 | -0.84(-4.19%) |
May 12, 2009 | 19.98 | 20.24 | 19.39 | 20.06 | 8,693,727 | +0.25(+1.26%) |
May 11, 2009 | 19.58 | 20.27 | 19.12 | 19.81 | 9,480,915 | -0.09(-0.45%) |
May 08, 2009 | 20.36 | 20.48 | 19.70 | 19.90 | 8,174,105 | -0.11(-0.55%) |
May 07, 2009 | 20.25 | 20.52 | 19.67 | 20.01 | 12,115,983 | -0.14(-0.69%) |
May 06, 2009 | 20.97 | 20.98 | 19.96 | 20.15 | 8,129,072 | -0.45(-2.18%) |
May 05, 2009 | 20.81 | 20.96 | 20.19 | 20.60 | 6,420,195 | -0.25(-1.20%) |
May 04, 2009 | 20.34 | 20.91 | 20.12 | 20.85 | 8,137,840 | +0.73(+3.63%) |
May 01, 2009 | 20.69 | 20.69 | 19.93 | 20.12 | 9,191,334 | -0.50(-2.42%) |
Apr 30, 2009 | 20.72 | 21.07 | 20.32 | 20.62 | 10,040,475 | +0.02(+0.10%) |
Apr 29, 2009 | 21.60 | 21.75 | 20.37 | 20.60 | 14,229,617 | -0.66(-3.10%) |
Apr 28, 2009 | 21.49 | 21.86 | 21.12 | 21.26 | 6,789,625 | -0.20(-0.93%) |
Apr 27, 2009 | 21.56 | 21.93 | 21.27 | 21.46 | 8,060,614 | -0.45(-2.05%) |
Apr 24, 2009 | 20.61 | 22.20 | 20.61 | 21.91 | 9,959,177 | +0.71(+3.35%) |
Apr 23, 2009 | 20.65 | 21.28 | 20.65 | 21.20 | 9,256,506 | +0.24(+1.15%) |
Apr 22, 2009 | 20.51 | 21.69 | 20.51 | 20.96 | 10,252,859 | +0.01(+0.05%) |
Apr 21, 2009 | 20.67 | 21.03 | 20.10 | 20.95 | 7,645,748 | +0.76(+3.76%) |
Apr 20, 2009 | 20.35 | 20.59 | 20.02 | 20.19 | 7,458,520 | -0.62(-2.98%) |
Apr 17, 2009 | 20.50 | 21.18 | 20.45 | 20.81 | 8,145,076 | -0.20(-0.95%) |
Apr 16, 2009 | 20.76 | 21.20 | 20.49 | 21.01 | 7,771,978 | +0.63(+3.09%) |
Apr 15, 2009 | 20.00 | 20.42 | 19.70 | 20.38 | 7,519,457 | +0.27(+1.34%) |
Apr 14, 2009 | 20.29 | 20.56 | 19.71 | 20.11 | 7,667,455 | -0.49(-2.38%) |
Apr 13, 2009 | 20.92 | 20.92 | 20.23 | 20.60 | 7,226,502 | -0.43(-2.04%) |
Apr 09, 2009 | 19.64 | 21.25 | 19.56 | 21.03 | 20,171,056 | +1.86(+9.70%) |
Apr 08, 2009 | 18.90 | 19.36 | 18.70 | 19.17 | 8,385,730 | +0.76(+4.13%) |
Apr 07, 2009 | 18.96 | 19.28 | 18.40 | 18.41 | 6,858,160 | -0.90(-4.66%) |
Apr 06, 2009 | 19.06 | 19.99 | 18.95 | 19.31 | 5,529,893 | -0.11(-0.57%) |
Apr 03, 2009 | 19.72 | 19.82 | 19.21 | 19.42 | 7,362,309 | -0.24(-1.22%) |
Apr 02, 2009 | 18.79 | 20.16 | 18.52 | 19.66 | 13,488,130 | +1.25(+6.79%) |
Apr 01, 2009 | 17.81 | 18.50 | 17.72 | 18.41 | 8,813,211 | +0.30(+1.66%) |
Mar 31, 2009 | 18.19 | 18.50 | 17.69 | 18.11 | 11,094,918 | -0.07(-0.39%) |
Mar 30, 2009 | 18.22 | 18.26 | 17.71 | 18.18 | 10,280,462 | -0.80(-4.21%) |
Mar 26, 2009 | 18.74 | 19.61 | 18.49 | 18.98 | 18,435,268 | +0.73(+4.00%) |
Mar 25, 2009 | 18.66 | 19.04 | 17.66 | 18.25 | 17,529,786 | +0.52(+2.93%) |
Mar 24, 2009 | 17.18 | 18.17 | 17.18 | 17.73 | 9,576,489 | -0.31(-1.72%) |
Mar 23, 2009 | 17.50 | 18.05 | 17.18 | 18.04 | 11,685,139 | +1.03(+6.06%) |
Mar 20, 2009 | 17.30 | 17.46 | 16.83 | 17.01 | 11,937,117 | -0.16(-0.93%) |
Mar 19, 2009 | 16.28 | 17.40 | 16.28 | 17.17 | 11,045,359 | +0.21(+1.24%) |
Mar 18, 2009 | 16.33 | 17.15 | 16.13 | 16.96 | 13,988,013 | +0.51(+3.10%) |
Mar 17, 2009 | 15.52 | 16.46 | 15.52 | 16.45 | 9,542,002 | +0.64(+4.05%) |
Mar 16, 2009 | 16.45 | 16.46 | 15.76 | 15.81 | 7,957,019 | -0.39(-2.41%) |
Mar 13, 2009 | 16.21 | 16.60 | 15.80 | 16.20 | 10,077,068 | -0.12(-0.74%) |
Mar 12, 2009 | 15.45 | 16.38 | 15.00 | 16.32 | 13,416,049 | +0.85(+5.49%) |
Mar 11, 2009 | 15.13 | 16.07 | 15.09 | 15.47 | 27,636,696 | -0.27(-1.72%) |
Mar 10, 2009 | 15.12 | 15.78 | 14.47 | 15.74 | 15,889,209 | +1.11(+7.59%) |
Mar 09, 2009 | 14.67 | 14.98 | 14.38 | 14.63 | 12,906,622 | -0.18(-1.22%) |
Mar 06, 2009 | 14.76 | 15.09 | 14.35 | 14.81 | 10,660,351 | +0.09(+0.61%) |
Mar 05, 2009 | 15.10 | 15.42 | 14.60 | 14.72 | 10,528,290 | -0.79(-5.09%) |
Mar 04, 2009 | 15.41 | 15.67 | 14.82 | 15.51 | 9,341,995 | +0.22(+1.44%) |
Mar 02, 2009 | 15.51 | 15.90 | 15.22 | 15.29 | 8,635,060 | -0.66(-4.14%) |
Feb 27, 2009 | 15.10 | 16.27 | 15.10 | 15.95 | 14,565,562 | +0.34(+2.18%) |
Feb 26, 2009 | 15.90 | 16.01 | 15.52 | 15.61 | 8,775,207 | -0.07(-0.45%) |
Feb 25, 2009 | 15.85 | 16.00 | 15.46 | 15.68 | 15,671,391 | -0.26(-1.63%) |
Feb 24, 2009 | 15.59 | 16.03 | 15.40 | 15.94 | 14,089,562 | +0.61(+3.98%) |
Feb 23, 2009 | 15.63 | 15.96 | 15.27 | 15.33 | 11,557,799 | -0.42(-2.67%) |
Feb 20, 2009 | 15.38 | 15.98 | 15.18 | 15.75 | 15,655,370 | +0.40(+2.61%) |
Feb 19, 2009 | 15.62 | 15.66 | 14.96 | 15.35 | 10,677,669 | -0.11(-0.71%) |
Feb 18, 2009 | 15.25 | 15.69 | 15.04 | 15.46 | 10,260,358 | +0.36(+2.38%) |
Feb 17, 2009 | 15.03 | 15.38 | 14.86 | 15.10 | 11,187,446 | -0.64(-4.07%) |
Feb 13, 2009 | 15.85 | 16.22 | 15.67 | 15.74 | 7,031,081 | -0.20(-1.25%) |
Feb 12, 2009 | 15.39 | 16.00 | 15.28 | 15.94 | 10,743,877 | +0.00(+0.00%) |
Feb 11, 2009 | 15.62 | 16.18 | 15.60 | 15.94 | 10,622,247 | +0.39(+2.51%) |
Feb 10, 2009 | 16.37 | 16.64 | 15.26 | 15.55 | 21,832,688 | -1.09(-6.55%) |
Feb 09, 2009 | 16.98 | 16.98 | 15.98 | 16.64 | 12,335,538 | -0.13(-0.78%) |
Feb 06, 2009 | 16.37 | 16.91 | 16.12 | 16.77 | 14,098,597 | +0.39(+2.38%) |
Feb 05, 2009 | 15.75 | 16.39 | 15.66 | 16.38 | 11,649,264 | +0.52(+3.28%) |
Feb 04, 2009 | 16.20 | 16.38 | 15.64 | 15.86 | 9,186,181 | -0.37(-2.28%) |
Feb 03, 2009 | 15.31 | 16.25 | 15.27 | 16.23 | 8,609,162 | +0.54(+3.44%) |
Feb 02, 2009 | 15.80 | 15.80 | 15.33 | 15.69 | 13,847,936 | -0.25(-1.57%) |
Jan 30, 2009 | 16.69 | 16.73 | 15.80 | 15.94 | 11,636,815 | -0.60(-3.63%) |
Jan 29, 2009 | 17.80 | 17.90 | 16.43 | 16.54 | 13,792,256 | -1.34(-7.49%) |
Jan 28, 2009 | 17.35 | 18.00 | 17.35 | 17.88 | 13,566,663 | +0.69(+4.01%) |
Jan 27, 2009 | 17.21 | 17.62 | 17.00 | 17.19 | 10,599,415 | -0.09(-0.52%) |
Jan 26, 2009 | 16.41 | 17.42 | 16.40 | 17.28 | 13,400,823 | +0.70(+4.22%) |
Jan 23, 2009 | 16.42 | 17.02 | 15.93 | 16.58 | 14,620,554 | -0.11(-0.66%) |
Jan 22, 2009 | 16.33 | 16.97 | 16.04 | 16.69 | 9,508,090 | +0.21(+1.27%) |
Jan 21, 2009 | 16.70 | 16.85 | 15.96 | 16.48 | 9,825,452 | +0.05(+0.30%) |
Jan 20, 2009 | 17.65 | 17.65 | 16.36 | 16.43 | 9,223,887 | -1.02(-5.85%) |
Jan 16, 2009 | 17.50 | 17.56 | 16.95 | 17.45 | 10,386,448 | +0.01(+0.06%) |
Jan 15, 2009 | 17.18 | 17.70 | 16.65 | 17.44 | 11,017,750 | +0.31(+1.81%) |
Jan 14, 2009 | 17.78 | 17.80 | 17.02 | 17.13 | 13,140,589 | -0.91(-5.04%) |
Jan 13, 2009 | 18.39 | 18.74 | 17.85 | 18.04 | 18,573,786 | -0.47(-2.54%) |
Jan 12, 2009 | 18.37 | 18.70 | 18.15 | 18.51 | 12,265,833 | +0.21(+1.15%) |
Jan 09, 2009 | 18.45 | 18.57 | 18.12 | 18.30 | 11,018,720 | -0.18(-0.97%) |
Jan 08, 2009 | 18.10 | 18.51 | 17.54 | 18.48 | 9,279,823 | +0.43(+2.38%) |
Jan 07, 2009 | 18.21 | 18.49 | 17.84 | 18.05 | 8,928,473 | -0.63(-3.37%) |
Jan 06, 2009 | 18.60 | 18.93 | 18.41 | 18.68 | 10,035,470 | +0.15(+0.81%) |
Jan 05, 2009 | 18.55 | 18.75 | 18.45 | 18.53 | 7,818,427 | -0.26(-1.38%) |
Jan 02, 2009 | 18.24 | 18.90 | 17.67 | 18.79 | 6,945,617 | +0.87(+4.85%) |
Dec 31, 2008 | 17.76 | 18.32 | 17.58 | 17.92 | 7,768,677 | +0.21(+1.19%) |
Dec 30, 2008 | 17.23 | 17.80 | 17.23 | 17.71 | 5,476,044 | +0.41(+2.37%) |
Dec 29, 2008 | 17.51 | 17.63 | 17.09 | 17.30 | 4,934,073 | -0.27(-1.54%) |
Dec 26, 2008 | 17.56 | 17.80 | 17.50 | 17.57 | 2,478,841 | -0.09(-0.51%) |
Dec 24, 2008 | 17.50 | 17.76 | 17.35 | 17.66 | 1,790,061 | +0.18(+1.03%) |
Dec 23, 2008 | 17.95 | 18.01 | 17.38 | 17.48 | 4,439,998 | -0.28(-1.58%) |
Dec 22, 2008 | 18.30 | 18.35 | 17.42 | 17.76 | 6,108,680 | -0.54(-2.95%) |
Dec 19, 2008 | 18.35 | 18.93 | 17.96 | 18.30 | 9,541,682 | +0.03(+0.16%) |
Dec 18, 2008 | 18.95 | 18.96 | 17.96 | 18.27 | 7,638,362 | -0.34(-1.83%) |
Dec 17, 2008 | 18.03 | 19.04 | 17.92 | 18.61 | 8,749,552 | +0.26(+1.42%) |
Dec 16, 2008 | 16.72 | 18.50 | 16.72 | 18.35 | 11,482,447 | +1.41(+8.32%) |
Dec 15, 2008 | 17.10 | 17.31 | 16.68 | 16.94 | 9,591,775 | +0.02(+0.12%) |
Dec 12, 2008 | 16.65 | 17.30 | 16.14 | 16.92 | 12,464,504 | -0.15(-0.88%) |
Dec 11, 2008 | 18.03 | 18.05 | 16.90 | 17.07 | 10,727,849 | -0.99(-5.48%) |
Dec 10, 2008 | 17.00 | 18.17 | 17.00 | 18.06 | 9,819,370 | +1.11(+6.55%) |
Dec 09, 2008 | 17.88 | 18.06 | 16.70 | 16.95 | 11,515,686 | -0.99(-5.52%) |
Dec 08, 2008 | 18.49 | 18.84 | 17.60 | 17.94 | 10,837,862 | -0.52(-2.82%) |
Dec 05, 2008 | 17.15 | 18.52 | 16.80 | 18.46 | 11,703,120 | +0.41(+2.27%) |
Dec 04, 2008 | 17.16 | 18.66 | 16.85 | 18.05 | 10,496,516 | +0.50(+2.85%) |
Dec 03, 2008 | 16.47 | 17.60 | 15.55 | 17.55 | 10,596,929 | +1.23(+7.54%) |
Dec 02, 2008 | 16.00 | 16.77 | 15.66 | 16.32 | 14,961,060 | +1.20(+7.94%) |
Dec 01, 2008 | 16.35 | 17.07 | 15.11 | 15.12 | 9,847,881 | -2.24(-12.90%) |
Nov 28, 2008 | 17.00 | 17.42 | 16.62 | 17.36 | 3,087,955 | +0.00(+0.00%) |
Nov 26, 2008 | 16.83 | 17.58 | 16.22 | 17.36 | 8,960,895 | +0.23(+1.34%) |
Nov 25, 2008 | 17.26 | 17.32 | 15.73 | 17.13 | 14,136,360 | -0.13(-0.75%) |
Nov 24, 2008 | 15.78 | 17.40 | 15.14 | 17.26 | 10,971,226 | +1.62(+10.36%) |
Nov 21, 2008 | 14.37 | 15.70 | 14.09 | 15.64 | 13,889,521 | +1.48(+10.45%) |
Nov 20, 2008 | 14.91 | 15.45 | 14.14 | 14.16 | 12,790,621 | -1.10(-7.21%) |
Nov 19, 2008 | 16.93 | 17.05 | 15.18 | 15.26 | 9,022,082 | -1.68(-9.92%) |
Nov 18, 2008 | 16.23 | 17.45 | 16.02 | 16.94 | 7,274,314 | +0.46(+2.79%) |
Nov 17, 2008 | 16.69 | 17.28 | 16.37 | 16.48 | 6,441,504 | -0.61(-3.57%) |
Nov 14, 2008 | 17.08 | 18.38 | 17.05 | 17.09 | 7,710,902 | -0.86(-4.79%) |
Nov 13, 2008 | 16.08 | 18.14 | 15.49 | 17.95 | 10,837,166 | +1.77(+10.94%) |
Nov 12, 2008 | 17.29 | 17.29 | 16.13 | 16.18 | 6,407,105 | -1.15(-6.64%) |
Nov 11, 2008 | 18.08 | 18.13 | 17.02 | 17.33 | 8,200,221 | -0.96(-5.25%) |
Nov 10, 2008 | 18.71 | 19.09 | 18.05 | 18.29 | 7,294,888 | -0.06(-0.33%) |
Nov 07, 2008 | 18.01 | 18.53 | 17.90 | 18.35 | 6,124,123 | +0.57(+3.21%) |
Nov 06, 2008 | 18.49 | 19.06 | 17.69 | 17.78 | 8,910,160 | -0.93(-4.97%) |
Nov 05, 2008 | 19.45 | 19.79 | 18.69 | 18.71 | 9,345,669 | -0.78(-4.00%) |
Nov 04, 2008 | 19.52 | 20.00 | 19.00 | 19.49 | 8,800,612 | +0.75(+4.00%) |
Nov 03, 2008 | 19.04 | 19.76 | 18.54 | 18.74 | 7,941,518 | -0.69(-3.55%) |
Oct 31, 2008 | 18.04 | 20.32 | 18.03 | 19.43 | 14,379,163 | +1.01(+5.48%) |
Oct 30, 2008 | 17.50 | 19.50 | 17.50 | 18.42 | 16,608,506 | +2.48(+15.56%) |
Oct 29, 2008 | 15.47 | 16.96 | 14.95 | 15.94 | 16,093,284 | +0.38(+2.44%) |
Oct 28, 2008 | 14.12 | 15.63 | 13.57 | 15.56 | 12,663,925 | +1.89(+13.83%) |
Oct 27, 2008 | 14.12 | 14.73 | 13.62 | 13.67 | 10,598,434 | -0.77(-5.33%) |
Oct 24, 2008 | 14.16 | 15.23 | 14.16 | 14.44 | 11,719,369 | -0.97(-6.29%) |
Oct 23, 2008 | 15.24 | 15.46 | 14.44 | 15.41 | 19,371,564 | +0.16(+1.05%) |
Oct 22, 2008 | 15.98 | 16.09 | 14.73 | 15.25 | 10,472,374 | -0.80(-4.98%) |
Oct 21, 2008 | 16.71 | 17.40 | 16.03 | 16.05 | 12,880,768 | -1.17(-6.79%) |
Oct 20, 2008 | 17.33 | 17.69 | 16.72 | 17.22 | 8,999,474 | +0.05(+0.29%) |
Oct 17, 2008 | 17.14 | 17.74 | 16.45 | 17.17 | 13,438,299 | -0.07(-0.41%) |
Oct 16, 2008 | 15.92 | 17.24 | 15.52 | 17.24 | 19,376,344 | +1.24(+7.75%) |
Oct 15, 2008 | 17.16 | 18.12 | 15.94 | 16.00 | 13,407,098 | -1.91(-10.66%) |
Oct 14, 2008 | 19.64 | 19.95 | 17.46 | 17.91 | 14,034,823 | -0.98(-5.19%) |
Oct 13, 2008 | 17.40 | 19.05 | 17.05 | 18.89 | 15,451,296 | +2.46(+14.97%) |
Oct 10, 2008 | 16.12 | 17.53 | 15.15 | 16.43 | 21,647,688 | -0.26(-1.56%) |
Oct 09, 2008 | 18.26 | 18.44 | 16.56 | 16.69 | 17,417,790 | -1.15(-6.45%) |
Oct 08, 2008 | 18.18 | 18.86 | 17.69 | 17.84 | 19,105,228 | -0.44(-2.41%) |
Oct 07, 2008 | 19.68 | 20.69 | 18.28 | 18.28 | 15,002,935 | -1.20(-6.16%) |
Oct 06, 2008 | 19.60 | 19.65 | 18.11 | 19.48 | 17,176,520 | -0.52(-2.60%) |
Oct 03, 2008 | 21.37 | 21.57 | 19.98 | 20.00 | 16,805,728 | -0.84(-4.03%) |
Oct 02, 2008 | 22.20 | 22.29 | 20.68 | 20.84 | 13,499,540 | -1.30(-5.87%) |