Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.56 | 26.65 | 25.81 | 26.18 | 45,369,752 | -0.18(-0.70%) |
Sep 29, 2009 | 26.91 | 27.08 | 26.29 | 26.36 | 36,381,968 | -0.01(-0.05%) |
Sep 28, 2009 | 26.01 | 26.87 | 25.92 | 26.37 | 31,258,012 | +0.57(+2.21%) |
Sep 25, 2009 | 25.61 | 26.08 | 25.35 | 25.80 | 38,640,420 | -0.02(-0.07%) |
Sep 24, 2009 | 26.83 | 26.99 | 25.61 | 25.82 | 58,259,168 | -0.88(-3.31%) |
Sep 23, 2009 | 27.76 | 27.77 | 26.65 | 26.70 | 45,247,336 | -0.93(-3.35%) |
Sep 22, 2009 | 27.10 | 27.72 | 27.04 | 27.63 | 43,452,340 | +0.59(+2.18%) |
Sep 21, 2009 | 27.05 | 27.32 | 26.83 | 27.04 | 30,884,536 | -0.44(-1.59%) |
Sep 18, 2009 | 27.56 | 27.82 | 27.00 | 27.48 | 36,317,260 | -0.44(-1.56%) |
Sep 17, 2009 | 27.64 | 28.50 | 27.05 | 27.91 | 55,608,336 | +0.94(+3.47%) |
Sep 16, 2009 | 26.81 | 27.66 | 26.72 | 26.97 | 63,602,900 | +0.39(+1.48%) |
Sep 15, 2009 | 26.26 | 26.94 | 25.81 | 26.58 | 53,264,228 | +0.46(+1.76%) |
Sep 14, 2009 | 25.05 | 26.14 | 25.02 | 26.12 | 33,614,376 | +0.73(+2.88%) |
Sep 11, 2009 | 25.56 | 25.69 | 25.08 | 25.39 | 29,145,344 | -0.08(-0.31%) |
Sep 10, 2009 | 25.09 | 25.48 | 24.71 | 25.47 | 31,144,754 | +0.36(+1.42%) |
Sep 09, 2009 | 24.61 | 25.18 | 24.42 | 25.11 | 33,044,098 | +0.50(+2.02%) |
Sep 08, 2009 | 24.23 | 24.64 | 24.03 | 24.62 | 37,379,712 | +0.77(+3.21%) |
Sep 04, 2009 | 23.57 | 23.87 | 23.18 | 23.85 | 23,961,020 | +0.28(+1.20%) |
Sep 03, 2009 | 23.40 | 23.62 | 22.98 | 23.57 | 26,496,482 | +0.41(+1.77%) |
Sep 02, 2009 | 23.40 | 23.59 | 23.14 | 23.16 | 34,333,764 | -0.47(-1.97%) |
Sep 01, 2009 | 24.72 | 24.91 | 23.56 | 23.62 | 63,560,688 | -1.27(-5.10%) |
Aug 31, 2009 | 24.78 | 25.02 | 24.60 | 24.89 | 28,645,292 | -0.31(-1.24%) |
Aug 28, 2009 | 25.29 | 25.34 | 24.80 | 25.21 | 26,400,596 | +0.17(+0.66%) |
Aug 27, 2009 | 24.84 | 25.09 | 24.32 | 25.04 | 30,165,664 | +0.20(+0.79%) |
Aug 26, 2009 | 24.68 | 24.84 | 24.45 | 24.84 | 22,399,272 | +0.11(+0.45%) |
Aug 25, 2009 | 24.69 | 24.95 | 24.48 | 24.73 | 30,726,242 | +0.27(+1.10%) |
Aug 24, 2009 | 24.89 | 24.96 | 24.40 | 24.46 | 31,104,826 | -0.14(-0.57%) |
Aug 21, 2009 | 24.37 | 25.10 | 24.22 | 24.61 | 42,519,888 | +0.53(+2.22%) |
Aug 20, 2009 | 23.15 | 24.09 | 23.13 | 24.07 | 42,649,288 | +0.94(+4.06%) |
Aug 19, 2009 | 22.91 | 23.26 | 22.78 | 23.13 | 36,788,324 | -0.17(-0.74%) |
Aug 18, 2009 | 23.11 | 23.55 | 22.97 | 23.30 | 36,727,076 | +0.01(+0.03%) |
Aug 17, 2009 | 23.32 | 23.43 | 22.89 | 23.30 | 56,198,612 | -0.94(-3.87%) |
Aug 14, 2009 | 24.30 | 24.36 | 23.71 | 24.24 | 33,991,572 | -0.22(-0.90%) |
Aug 13, 2009 | 24.59 | 24.71 | 24.15 | 24.46 | 36,497,380 | +0.12(+0.48%) |
Aug 12, 2009 | 24.15 | 24.80 | 24.15 | 24.34 | 43,637,928 | +0.16(+0.66%) |
Aug 11, 2009 | 24.68 | 24.78 | 23.94 | 24.18 | 44,987,420 | -0.74(-2.95%) |
Aug 10, 2009 | 25.40 | 25.43 | 24.66 | 24.92 | 38,105,292 | -0.50(-1.98%) |
Aug 07, 2009 | 24.84 | 25.92 | 24.40 | 25.42 | 56,496,396 | +1.13(+4.65%) |
Aug 06, 2009 | 24.77 | 25.35 | 24.24 | 24.29 | 75,222,680 | -0.15(-0.63%) |
Aug 05, 2009 | 23.55 | 24.53 | 23.35 | 24.45 | 56,977,600 | +1.07(+4.59%) |
Aug 04, 2009 | 22.29 | 23.70 | 22.13 | 23.37 | 65,163,892 | +0.97(+4.33%) |
Aug 03, 2009 | 22.42 | 22.46 | 22.04 | 22.40 | 28,417,686 | +0.41(+1.86%) |
Jul 31, 2009 | 21.91 | 22.16 | 21.75 | 21.99 | 30,712,050 | +0.02(+0.11%) |
Jul 30, 2009 | 21.56 | 22.28 | 21.53 | 21.97 | 50,587,452 | +0.74(+3.47%) |
Jul 29, 2009 | 21.33 | 21.51 | 21.02 | 21.23 | 26,735,984 | -0.31(-1.42%) |
Jul 28, 2009 | 21.43 | 21.61 | 21.21 | 21.54 | 28,127,130 | +0.04(+0.20%) |
Jul 27, 2009 | 21.27 | 21.67 | 21.13 | 21.50 | 27,763,878 | +0.27(+1.27%) |
Jul 24, 2009 | 20.97 | 21.31 | 20.73 | 21.23 | 26,635,378 | +0.18(+0.87%) |
Jul 23, 2009 | 20.38 | 21.35 | 20.27 | 21.04 | 51,898,164 | +0.71(+3.47%) |
Jul 22, 2009 | 20.00 | 20.63 | 19.98 | 20.34 | 34,612,928 | +0.02(+0.09%) |
Jul 21, 2009 | 20.52 | 20.55 | 19.89 | 20.32 | 30,825,298 | -0.04(-0.21%) |
Jul 20, 2009 | 19.91 | 20.45 | 19.91 | 20.36 | 56,544,460 | +0.64(+3.23%) |
Jul 17, 2009 | 20.07 | 20.08 | 19.57 | 19.72 | 35,412,688 | -0.47(-2.34%) |
Jul 16, 2009 | 19.75 | 20.34 | 19.55 | 20.19 | 35,227,940 | +0.26(+1.29%) |
Jul 15, 2009 | 19.60 | 20.19 | 19.45 | 19.94 | 48,540,804 | +0.66(+3.44%) |
Jul 14, 2009 | 19.06 | 19.40 | 18.75 | 19.27 | 37,429,424 | +0.22(+1.16%) |
Jul 13, 2009 | 18.51 | 19.16 | 18.51 | 19.05 | 48,440,592 | +0.72(+3.95%) |
Jul 10, 2009 | 18.17 | 18.45 | 17.88 | 18.33 | 34,599,996 | -0.03(-0.17%) |
Jul 09, 2009 | 18.81 | 18.92 | 18.33 | 18.36 | 29,707,712 | -0.30(-1.61%) |
Jul 08, 2009 | 18.91 | 19.02 | 18.15 | 18.66 | 48,977,524 | -0.18(-0.98%) |
Jul 07, 2009 | 19.54 | 19.57 | 18.77 | 18.85 | 44,062,036 | -0.72(-3.70%) |
Jul 06, 2009 | 18.98 | 19.65 | 18.83 | 19.57 | 37,280,476 | +0.40(+2.08%) |
Jul 02, 2009 | 19.82 | 19.82 | 19.13 | 19.17 | 40,309,252 | -0.91(-4.55%) |
Jul 01, 2009 | 19.89 | 20.27 | 19.84 | 20.08 | 26,419,788 | +0.20(+0.99%) |
Jun 30, 2009 | 19.81 | 20.03 | 19.68 | 19.89 | 29,649,382 | +0.13(+0.65%) |
Jun 29, 2009 | 19.81 | 19.88 | 19.43 | 19.76 | 21,881,262 | +0.05(+0.25%) |
Jun 26, 2009 | 19.45 | 19.88 | 19.35 | 19.71 | 28,005,176 | +0.17(+0.88%) |
Jun 25, 2009 | 19.08 | 19.54 | 19.00 | 19.54 | 37,611,492 | +0.31(+1.59%) |
Jun 24, 2009 | 19.20 | 19.45 | 19.05 | 19.23 | 36,922,844 | +0.02(+0.13%) |
Jun 23, 2009 | 19.11 | 19.51 | 18.94 | 19.21 | 38,862,848 | +0.17(+0.87%) |
Jun 22, 2009 | 19.74 | 19.90 | 18.97 | 19.04 | 48,885,440 | -1.02(-5.11%) |
Jun 19, 2009 | 19.95 | 20.10 | 19.75 | 20.07 | 33,393,636 | +0.21(+1.08%) |
Jun 18, 2009 | 19.73 | 19.97 | 19.50 | 19.85 | 32,955,536 | +0.10(+0.50%) |
Jun 17, 2009 | 20.01 | 20.13 | 19.45 | 19.75 | 45,640,632 | -0.28(-1.41%) |
Jun 16, 2009 | 20.45 | 20.57 | 19.74 | 20.04 | 38,433,492 | -0.29(-1.42%) |
Jun 15, 2009 | 20.98 | 21.01 | 20.09 | 20.32 | 47,907,160 | -0.96(-4.50%) |
Jun 12, 2009 | 20.64 | 21.32 | 20.54 | 21.28 | 33,019,418 | +0.58(+2.82%) |
Jun 11, 2009 | 21.04 | 21.22 | 20.64 | 20.70 | 34,406,376 | -0.39(-1.86%) |
Jun 10, 2009 | 21.65 | 21.69 | 20.58 | 21.09 | 45,082,236 | -0.41(-1.91%) |
Jun 09, 2009 | 21.65 | 21.67 | 21.30 | 21.50 | 32,353,132 | +0.02(+0.11%) |
Jun 08, 2009 | 21.49 | 21.79 | 21.20 | 21.48 | 34,184,632 | -0.08(-0.37%) |
Jun 05, 2009 | 22.13 | 22.13 | 21.41 | 21.56 | 45,598,788 | -0.28(-1.26%) |
Jun 04, 2009 | 21.34 | 22.05 | 21.20 | 21.83 | 42,380,616 | +0.63(+2.95%) |
Jun 03, 2009 | 21.07 | 21.26 | 20.88 | 21.21 | 31,212,166 | -0.05(-0.23%) |
Jun 02, 2009 | 21.41 | 21.62 | 21.10 | 21.26 | 49,292,932 | -0.32(-1.48%) |
Jun 01, 2009 | 20.98 | 22.17 | 20.93 | 21.57 | 93,220,488 | +0.87(+4.21%) |
May 29, 2009 | 20.31 | 20.72 | 19.93 | 20.70 | 46,492,700 | +0.55(+2.74%) |
May 28, 2009 | 20.01 | 20.27 | 19.46 | 20.15 | 51,839,332 | +0.37(+1.89%) |
May 27, 2009 | 20.57 | 20.57 | 19.60 | 19.78 | 59,799,160 | -0.68(-3.33%) |
May 26, 2009 | 19.26 | 20.64 | 19.17 | 20.46 | 68,868,216 | +1.01(+5.17%) |
May 22, 2009 | 19.92 | 20.17 | 19.38 | 19.45 | 40,691,056 | -0.42(-2.13%) |
May 21, 2009 | 19.54 | 20.14 | 19.34 | 19.88 | 48,860,864 | +0.04(+0.19%) |
May 20, 2009 | 20.42 | 20.89 | 19.76 | 19.84 | 57,230,316 | -0.23(-1.16%) |
May 19, 2009 | 20.34 | 20.67 | 19.87 | 20.07 | 71,803,056 | -0.33(-1.59%) |
May 18, 2009 | 19.20 | 20.62 | 19.16 | 20.40 | 80,007,528 | +1.42(+7.50%) |
May 15, 2009 | 19.49 | 19.69 | 18.59 | 18.97 | 60,797,816 | -0.64(-3.28%) |
May 14, 2009 | 18.85 | 19.88 | 18.56 | 19.62 | 68,689,512 | +0.61(+3.19%) |
May 13, 2009 | 19.78 | 19.81 | 18.86 | 19.01 | 76,079,312 | -1.39(-6.80%) |
May 12, 2009 | 20.73 | 20.86 | 19.59 | 20.40 | 68,066,616 | -0.33(-1.60%) |
May 11, 2009 | 20.69 | 21.09 | 20.45 | 20.73 | 59,830,096 | -0.63(-2.93%) |
May 08, 2009 | 20.34 | 21.51 | 20.05 | 21.35 | 95,026,568 | +1.81(+9.26%) |
May 07, 2009 | 21.51 | 21.52 | 19.50 | 19.54 | 100,800,144 | -1.68(-7.92%) |
May 06, 2009 | 20.96 | 21.37 | 20.27 | 21.23 | 83,659,608 | +0.69(+3.34%) |
May 05, 2009 | 20.91 | 21.08 | 20.30 | 20.54 | 74,423,096 | -0.71(-3.35%) |
May 04, 2009 | 20.29 | 21.26 | 20.29 | 21.25 | 83,152,344 | +1.69(+8.66%) |
May 01, 2009 | 20.19 | 20.24 | 19.37 | 19.56 | 62,018,168 | -0.69(-3.39%) |
Apr 30, 2009 | 20.52 | 20.95 | 20.10 | 20.24 | 80,001,040 | +0.00(+0.00%) |
Apr 29, 2009 | 19.65 | 20.49 | 19.48 | 20.24 | 76,729,752 | +0.77(+3.97%) |
Apr 28, 2009 | 18.78 | 19.92 | 18.78 | 19.47 | 70,947,856 | +0.21(+1.08%) |
Apr 27, 2009 | 19.83 | 20.15 | 18.71 | 19.26 | 94,534,728 | -1.15(-5.65%) |
Apr 24, 2009 | 19.56 | 21.02 | 19.27 | 20.42 | 101,877,464 | +1.02(+5.28%) |
Apr 23, 2009 | 18.74 | 19.63 | 18.43 | 19.39 | 77,178,624 | +0.77(+4.15%) |
Apr 22, 2009 | 18.84 | 19.65 | 18.51 | 18.62 | 110,499,936 | -0.58(-3.00%) |
Apr 21, 2009 | 17.27 | 19.32 | 17.18 | 19.19 | 122,206,752 | +1.54(+8.72%) |
Apr 20, 2009 | 19.02 | 19.25 | 17.59 | 17.66 | 105,686,096 | -2.12(-10.70%) |
Apr 17, 2009 | 19.48 | 20.43 | 19.06 | 19.77 | 88,603,296 | +0.20(+1.00%) |
Apr 16, 2009 | 18.82 | 20.32 | 18.14 | 19.58 | 109,462,680 | +0.77(+4.08%) |
Apr 15, 2009 | 17.30 | 18.98 | 17.20 | 18.81 | 95,116,696 | +1.42(+8.19%) |
Apr 14, 2009 | 18.65 | 18.87 | 17.38 | 17.39 | 79,616,696 | -1.55(-8.20%) |
Apr 13, 2009 | 18.34 | 19.39 | 18.26 | 18.94 | 63,497,692 | +0.24(+1.28%) |
Apr 09, 2009 | 17.43 | 18.95 | 17.13 | 18.70 | 105,823,144 | +1.99(+11.94%) |
Apr 08, 2009 | 16.53 | 16.85 | 16.21 | 16.70 | 65,484,892 | +0.34(+2.10%) |
Apr 07, 2009 | 17.24 | 17.38 | 16.32 | 16.36 | 76,844,872 | -1.33(-7.52%) |
Apr 06, 2009 | 17.54 | 18.18 | 17.16 | 17.69 | 72,782,496 | -0.29(-1.60%) |
Apr 03, 2009 | 16.43 | 18.04 | 16.23 | 17.98 | 96,741,016 | +1.48(+8.96%) |
Apr 02, 2009 | 15.96 | 16.80 | 15.78 | 16.50 | 81,809,792 | +1.02(+6.62%) |
Apr 01, 2009 | 15.18 | 15.80 | 15.18 | 15.48 | 57,240,504 | -0.14(-0.90%) |
Mar 31, 2009 | 14.89 | 15.84 | 14.75 | 15.62 | 82,916,192 | +0.91(+6.22%) |
Mar 30, 2009 | 14.87 | 15.05 | 14.53 | 14.70 | 57,637,760 | -1.50(-9.27%) |
Mar 26, 2009 | 15.98 | 16.36 | 15.26 | 16.21 | 80,472,488 | +0.39(+2.48%) |
Mar 25, 2009 | 15.84 | 16.20 | 14.59 | 15.81 | 104,804,144 | -0.13(-0.85%) |
Mar 24, 2009 | 16.56 | 17.24 | 15.79 | 15.95 | 93,230,208 | -1.23(-7.14%) |
Mar 23, 2009 | 15.85 | 17.28 | 15.82 | 17.18 | 104,191,320 | +2.24(+14.99%) |
Mar 20, 2009 | 15.98 | 16.04 | 14.83 | 14.94 | 73,851,144 | -1.65(-9.95%) |
Mar 19, 2009 | 17.35 | 17.38 | 16.05 | 16.59 | 74,146,856 | -0.49(-2.87%) |
Mar 18, 2009 | 15.97 | 17.14 | 15.59 | 17.08 | 88,526,896 | +0.80(+4.94%) |
Mar 17, 2009 | 15.15 | 16.34 | 14.85 | 16.27 | 66,987,928 | +1.13(+7.45%) |
Mar 16, 2009 | 16.45 | 16.61 | 15.10 | 15.15 | 57,810,308 | -1.20(-7.35%) |
Mar 13, 2009 | 16.69 | 16.79 | 15.83 | 16.35 | 0 | -0.36(-2.13%) |
Mar 12, 2009 | 15.54 | 16.82 | 15.34 | 16.70 | 82,135,360 | +1.22(+7.88%) |
Mar 11, 2009 | 15.95 | 16.08 | 15.29 | 15.48 | 71,061,624 | -0.30(-1.90%) |
Mar 10, 2009 | 14.26 | 15.84 | 14.14 | 15.78 | 106,609,296 | +1.87(+13.45%) |
Mar 09, 2009 | 13.20 | 13.94 | 13.18 | 13.91 | 68,946,576 | +0.29(+2.12%) |
Mar 06, 2009 | 13.89 | 13.97 | 12.87 | 13.62 | 0 | -0.21(-1.51%) |
Mar 05, 2009 | 14.26 | 14.48 | 13.73 | 13.83 | 38,190,524 | -0.94(-6.39%) |
Mar 04, 2009 | 14.76 | 15.02 | 14.27 | 14.78 | 62,432,816 | +0.63(+4.42%) |
Mar 02, 2009 | 15.01 | 15.16 | 14.14 | 14.15 | 77,852,256 | -1.27(-8.23%) |
Feb 27, 2009 | 15.16 | 15.90 | 15.12 | 15.42 | 0 | -0.24(-1.53%) |
Feb 26, 2009 | 16.81 | 16.89 | 15.50 | 15.66 | 73,783,680 | -0.69(-4.24%) |
Feb 25, 2009 | 16.54 | 17.12 | 15.81 | 16.35 | 91,088,520 | -0.42(-2.52%) |
Feb 24, 2009 | 15.69 | 16.83 | 15.43 | 16.78 | 91,330,080 | +1.28(+8.23%) |
Feb 23, 2009 | 16.98 | 17.09 | 15.42 | 15.50 | 79,547,944 | -1.28(-7.60%) |
Feb 20, 2009 | 15.28 | 16.80 | 15.20 | 16.78 | 100,965,384 | +1.01(+6.42%) |
Feb 19, 2009 | 16.67 | 16.89 | 15.59 | 15.77 | 64,430,452 | -0.63(-3.85%) |
Feb 18, 2009 | 16.56 | 16.65 | 15.80 | 16.40 | 68,724,328 | +0.07(+0.41%) |
Feb 17, 2009 | 16.62 | 16.75 | 16.12 | 16.33 | 70,629,688 | -1.10(-6.30%) |
Feb 13, 2009 | 18.21 | 18.27 | 17.36 | 17.43 | 52,421,552 | -1.11(-5.99%) |
Feb 12, 2009 | 18.11 | 18.59 | 17.15 | 18.54 | 99,018,136 | -0.28(-1.47%) |
Feb 11, 2009 | 18.50 | 18.81 | 17.83 | 18.81 | 64,626,572 | +0.47(+2.54%) |
Feb 10, 2009 | 19.91 | 19.94 | 18.16 | 18.35 | 86,856,840 | -1.72(-8.59%) |
Feb 09, 2009 | 19.85 | 20.15 | 19.44 | 20.07 | 46,363,028 | +0.27(+1.36%) |
Feb 06, 2009 | 18.65 | 20.02 | 18.62 | 19.80 | 73,532,432 | +1.27(+6.85%) |
Feb 05, 2009 | 18.48 | 19.18 | 17.95 | 18.53 | 77,498,256 | -0.29(-1.53%) |
Feb 04, 2009 | 19.28 | 19.87 | 18.82 | 18.82 | 52,467,704 | -0.45(-2.36%) |
Feb 03, 2009 | 19.47 | 19.56 | 18.98 | 19.27 | 42,667,956 | -0.07(-0.38%) |
Feb 02, 2009 | 18.70 | 19.53 | 18.54 | 19.35 | 53,061,064 | +0.12(+0.64%) |
Jan 30, 2009 | 20.07 | 20.38 | 18.81 | 19.23 | 0 | -0.63(-3.18%) |
Jan 29, 2009 | 21.08 | 21.19 | 19.77 | 19.86 | 70,228,072 | -1.69(-7.83%) |
Jan 28, 2009 | 20.51 | 21.72 | 20.26 | 21.54 | 81,747,008 | +1.59(+7.96%) |
Jan 27, 2009 | 19.70 | 20.20 | 19.51 | 19.96 | 43,722,976 | +0.36(+1.82%) |
Jan 26, 2009 | 19.75 | 20.29 | 19.20 | 19.60 | 58,544,360 | -0.17(-0.84%) |
Jan 23, 2009 | 18.51 | 19.80 | 18.39 | 19.77 | 73,411,008 | +0.61(+3.17%) |
Jan 22, 2009 | 19.35 | 20.13 | 18.85 | 19.16 | 75,731,688 | -1.02(-5.08%) |
Jan 21, 2009 | 18.69 | 20.27 | 18.13 | 20.18 | 95,470,944 | +1.83(+9.96%) |
Jan 20, 2009 | 20.16 | 20.25 | 18.21 | 18.35 | 71,060,960 | -2.23(-10.82%) |
Jan 16, 2009 | 20.34 | 20.69 | 19.38 | 20.58 | 74,177,008 | +0.73(+3.68%) |
Jan 15, 2009 | 19.23 | 20.35 | 18.30 | 19.85 | 74,711,696 | +0.56(+2.89%) |
Jan 14, 2009 | 19.72 | 19.74 | 19.09 | 19.29 | 63,872,980 | -1.06(-5.19%) |
Jan 13, 2009 | 19.50 | 20.43 | 19.36 | 20.35 | 46,481,940 | +0.60(+3.01%) |
Jan 12, 2009 | 20.77 | 20.83 | 19.42 | 19.75 | 47,843,992 | -1.22(-5.82%) |
Jan 09, 2009 | 22.02 | 22.07 | 20.84 | 20.97 | 36,483,112 | -1.01(-4.60%) |
Jan 08, 2009 | 21.73 | 22.15 | 21.50 | 21.99 | 36,784,296 | -0.10(-0.44%) |
Jan 07, 2009 | 22.33 | 22.78 | 21.96 | 22.08 | 43,090,440 | -0.77(-3.38%) |
Jan 06, 2009 | 22.09 | 23.10 | 21.45 | 22.86 | 50,965,132 | +1.08(+4.96%) |
Jan 05, 2009 | 22.06 | 22.43 | 21.62 | 21.78 | 38,625,296 | -0.44(-1.96%) |
Jan 02, 2009 | 22.95 | 23.02 | 22.11 | 22.21 | 0 | -0.63(-2.74%) |
Jan 01, 2009 | 21.76 | 23.05 | 21.68 | 22.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.76 | 23.05 | 21.68 | 22.84 | 51,569,728 | +1.04(+4.76%) |
Dec 30, 2008 | 21.09 | 21.93 | 20.96 | 21.80 | 33,412,460 | +0.94(+4.53%) |
Dec 29, 2008 | 22.04 | 22.04 | 20.50 | 20.86 | 39,015,024 | -1.25(-5.63%) |
Dec 26, 2008 | 21.99 | 22.15 | 21.48 | 22.10 | 11,355,943 | +0.29(+1.32%) |
Dec 24, 2008 | 21.76 | 21.86 | 21.38 | 21.81 | 10,245,027 | +0.17(+0.76%) |
Dec 23, 2008 | 21.81 | 22.21 | 21.40 | 21.65 | 39,063,308 | -0.72(-3.24%) |
Dec 22, 2008 | 22.84 | 22.96 | 21.27 | 22.37 | 60,184,952 | -0.48(-2.09%) |
Dec 19, 2008 | 21.89 | 22.97 | 21.75 | 22.85 | 57,981,616 | +1.08(+4.96%) |
Dec 18, 2008 | 23.83 | 24.01 | 21.49 | 21.77 | 70,944,072 | -1.86(-7.89%) |
Dec 17, 2008 | 22.45 | 24.61 | 22.05 | 23.64 | 81,674,280 | +0.58(+2.53%) |
Dec 16, 2008 | 20.72 | 23.15 | 20.51 | 23.05 | 84,940,064 | +2.50(+12.18%) |
Dec 15, 2008 | 21.05 | 21.23 | 19.72 | 20.55 | 60,900,124 | -0.60(-2.84%) |
Dec 12, 2008 | 18.80 | 21.29 | 18.63 | 21.15 | 91,816,544 | +1.83(+9.46%) |
Dec 11, 2008 | 22.04 | 22.14 | 19.02 | 19.32 | 85,489,080 | -3.26(-14.43%) |
Dec 10, 2008 | 21.26 | 22.67 | 21.14 | 22.58 | 57,796,472 | +1.40(+6.63%) |
Dec 09, 2008 | 22.33 | 22.86 | 20.74 | 21.18 | 101,383,992 | -1.64(-7.18%) |
Dec 08, 2008 | 21.53 | 22.87 | 21.09 | 22.81 | 68,862,944 | +1.96(+9.41%) |
Dec 05, 2008 | 18.55 | 21.00 | 18.39 | 20.85 | 85,442,112 | +1.83(+9.65%) |
Dec 04, 2008 | 18.90 | 20.39 | 18.48 | 19.02 | 83,988,160 | -0.32(-1.65%) |
Dec 03, 2008 | 17.91 | 19.51 | 17.37 | 19.34 | 90,115,224 | +0.84(+4.54%) |
Dec 02, 2008 | 17.02 | 18.56 | 16.82 | 18.50 | 103,512,216 | +2.24(+13.77%) |
Dec 01, 2008 | 19.62 | 19.69 | 16.12 | 16.26 | 68,192,208 | -4.22(-20.61%) |
Nov 28, 2008 | 20.51 | 20.65 | 19.99 | 20.48 | 18,864,162 | -0.18(-0.86%) |
Nov 26, 2008 | 19.14 | 20.83 | 19.09 | 20.65 | 50,359,456 | +0.90(+4.57%) |
Nov 25, 2008 | 19.70 | 20.15 | 18.29 | 19.75 | 85,987,976 | +0.52(+2.71%) |
Nov 24, 2008 | 17.12 | 19.77 | 16.43 | 19.23 | 152,056,800 | +2.43(+14.46%) |
Nov 21, 2008 | 16.02 | 16.88 | 14.42 | 16.80 | 77,406,632 | +1.28(+8.26%) |
Nov 20, 2008 | 16.52 | 17.53 | 15.10 | 15.52 | 95,416,168 | -1.48(-8.73%) |
Nov 19, 2008 | 19.00 | 19.08 | 16.59 | 17.00 | 60,906,320 | -2.33(-12.06%) |
Nov 18, 2008 | 19.48 | 19.81 | 18.16 | 19.34 | 47,257,064 | -0.81(-4.02%) |
Nov 17, 2008 | 19.83 | 20.33 | 19.32 | 20.15 | 29,320,578 | -0.16(-0.79%) |
Nov 14, 2008 | 21.79 | 22.05 | 20.03 | 20.31 | 37,496,852 | -2.22(-9.86%) |
Nov 13, 2008 | 20.43 | 22.71 | 19.42 | 22.53 | 65,486,104 | +2.25(+11.07%) |
Nov 12, 2008 | 21.24 | 21.32 | 20.11 | 20.28 | 44,532,100 | -1.61(-7.37%) |
Nov 11, 2008 | 21.80 | 22.40 | 21.00 | 21.89 | 47,114,476 | -0.28(-1.27%) |
Nov 10, 2008 | 24.56 | 24.61 | 21.95 | 22.18 | 43,192,904 | -2.08(-8.57%) |
Nov 07, 2008 | 22.97 | 24.42 | 22.46 | 24.26 | 42,054,720 | +1.36(+5.92%) |
Nov 06, 2008 | 23.64 | 23.89 | 22.76 | 22.90 | 37,960,468 | -1.09(-4.53%) |
Nov 05, 2008 | 26.15 | 26.15 | 23.83 | 23.99 | 34,932,652 | -2.56(-9.66%) |
Nov 04, 2008 | 25.53 | 26.68 | 25.32 | 26.55 | 32,645,850 | +1.40(+5.56%) |
Nov 03, 2008 | 25.87 | 26.17 | 25.12 | 25.15 | 21,353,286 | -0.95(-3.64%) |
Oct 31, 2008 | 24.61 | 26.17 | 24.21 | 26.10 | 36,610,112 | +1.55(+6.29%) |
Oct 30, 2008 | 24.54 | 24.74 | 23.68 | 24.56 | 33,030,880 | +1.13(+4.85%) |
Oct 29, 2008 | 24.05 | 25.12 | 23.11 | 23.42 | 37,074,960 | -0.97(-3.97%) |
Oct 28, 2008 | 21.69 | 24.49 | 20.48 | 24.39 | 43,425,988 | +3.42(+16.33%) |
Oct 27, 2008 | 21.87 | 22.89 | 20.68 | 20.97 | 26,277,228 | -1.15(-5.21%) |
Oct 24, 2008 | 21.33 | 23.25 | 21.02 | 22.12 | 40,728,708 | -1.52(-6.41%) |
Oct 23, 2008 | 23.89 | 24.47 | 21.52 | 23.64 | 51,026,004 | -0.37(-1.56%) |
Oct 22, 2008 | 25.30 | 25.57 | 23.14 | 24.01 | 41,887,668 | -1.90(-7.34%) |
Oct 21, 2008 | 26.23 | 27.12 | 25.78 | 25.91 | 23,299,346 | -0.93(-3.45%) |
Oct 20, 2008 | 26.97 | 27.14 | 25.55 | 26.84 | 28,165,898 | +0.25(+0.95%) |
Oct 17, 2008 | 25.88 | 27.84 | 25.49 | 26.59 | 30,144,696 | -0.28(-1.03%) |
Oct 16, 2008 | 25.97 | 26.98 | 24.51 | 26.86 | 50,582,516 | +1.59(+6.29%) |
Oct 15, 2008 | 28.57 | 28.89 | 25.07 | 25.27 | 30,923,790 | -4.17(-14.17%) |
Oct 14, 2008 | 32.02 | 32.16 | 27.43 | 29.45 | 38,643,916 | -2.04(-6.49%) |
Oct 13, 2008 | 30.65 | 31.65 | 29.21 | 31.49 | 25,536,014 | +2.19(+7.47%) |
Oct 10, 2008 | 25.99 | 31.90 | 25.29 | 29.30 | 49,874,172 | +2.16(+7.96%) |
Oct 09, 2008 | 30.09 | 30.41 | 26.83 | 27.14 | 42,330,280 | -2.09(-7.16%) |
Oct 08, 2008 | 29.32 | 30.62 | 28.89 | 29.23 | 38,980,008 | -0.50(-1.67%) |
Oct 07, 2008 | 32.66 | 32.67 | 29.70 | 29.73 | 36,340,356 | -2.74(-8.45%) |
Oct 06, 2008 | 31.66 | 32.51 | 30.69 | 32.47 | 38,061,872 | -0.61(-1.84%) |
Oct 03, 2008 | 35.57 | 35.92 | 33.08 | 33.08 | 38,482,604 | -1.86(-5.34%) |
Oct 02, 2008 | 36.81 | 37.00 | 34.64 | 34.94 | 25,367,400 | -2.48(-6.62%) |