Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 29.39 | 29.64 | 28.72 | 29.13 | 2,704,743 | -0.17(-0.57%) |
Sep 29, 2009 | 29.52 | 29.83 | 29.18 | 29.29 | 2,372,968 | -0.18(-0.63%) |
Sep 28, 2009 | 28.34 | 29.52 | 28.12 | 29.48 | 3,255,678 | +1.37(+4.88%) |
Sep 25, 2009 | 28.92 | 28.92 | 28.06 | 28.11 | 3,102,903 | -0.78(-2.71%) |
Sep 24, 2009 | 30.30 | 30.42 | 28.61 | 28.89 | 3,834,557 | -1.17(-3.88%) |
Sep 23, 2009 | 30.12 | 30.50 | 30.00 | 30.06 | 11,239,049 | -0.01(-0.04%) |
Sep 22, 2009 | 29.45 | 30.19 | 29.21 | 30.07 | 3,046,197 | +0.91(+3.10%) |
Sep 21, 2009 | 29.35 | 29.73 | 29.10 | 29.17 | 2,167,013 | -0.48(-1.63%) |
Sep 18, 2009 | 29.14 | 29.81 | 29.14 | 29.65 | 3,032,866 | +0.27(+0.91%) |
Sep 17, 2009 | 29.32 | 29.82 | 29.10 | 29.38 | 3,071,879 | +0.02(+0.07%) |
Sep 16, 2009 | 28.46 | 29.46 | 28.45 | 29.36 | 4,955,608 | +0.87(+3.06%) |
Sep 15, 2009 | 28.79 | 28.81 | 28.24 | 28.49 | 3,257,433 | -0.04(-0.13%) |
Sep 14, 2009 | 27.67 | 28.65 | 27.34 | 28.53 | 4,410,822 | +0.53(+1.89%) |
Sep 11, 2009 | 28.85 | 28.85 | 27.91 | 28.00 | 4,320,533 | -0.78(-2.70%) |
Sep 10, 2009 | 28.76 | 28.87 | 28.23 | 28.78 | 2,851,005 | -0.18(-0.62%) |
Sep 09, 2009 | 28.59 | 29.06 | 28.29 | 28.96 | 2,304,718 | +0.29(+1.02%) |
Sep 08, 2009 | 28.20 | 28.67 | 28.18 | 28.66 | 2,802,613 | +0.48(+1.72%) |
Sep 04, 2009 | 27.92 | 28.30 | 27.39 | 28.18 | 3,214,700 | +0.41(+1.47%) |
Sep 03, 2009 | 27.27 | 27.93 | 27.27 | 27.77 | 3,124,262 | +0.43(+1.59%) |
Sep 02, 2009 | 27.34 | 27.86 | 27.11 | 27.34 | 3,478,349 | -0.16(-0.58%) |
Sep 01, 2009 | 28.81 | 29.34 | 27.46 | 27.50 | 4,686,908 | -1.38(-4.77%) |
Aug 31, 2009 | 28.87 | 28.99 | 28.47 | 28.87 | 2,632,198 | -0.27(-0.94%) |
Aug 28, 2009 | 29.14 | 29.60 | 28.83 | 29.15 | 1,965,092 | +0.09(+0.31%) |
Aug 27, 2009 | 29.14 | 29.39 | 28.75 | 29.06 | 2,410,588 | -0.25(-0.87%) |
Aug 26, 2009 | 29.09 | 29.55 | 29.00 | 29.31 | 2,343,805 | -0.24(-0.80%) |
Aug 25, 2009 | 29.71 | 29.88 | 29.39 | 29.55 | 2,954,226 | +0.24(+0.83%) |
Aug 24, 2009 | 29.89 | 30.09 | 29.26 | 29.31 | 2,637,824 | -0.42(-1.42%) |
Aug 21, 2009 | 29.65 | 29.93 | 28.69 | 29.73 | 3,006,959 | +0.68(+2.33%) |
Aug 20, 2009 | 28.58 | 29.07 | 28.34 | 29.05 | 2,067,882 | +0.52(+1.81%) |
Aug 19, 2009 | 28.26 | 28.64 | 27.87 | 28.54 | 2,149,060 | +0.03(+0.09%) |
Aug 18, 2009 | 27.89 | 28.62 | 27.89 | 28.51 | 2,031,994 | +0.52(+1.84%) |
Aug 17, 2009 | 28.52 | 28.64 | 27.90 | 27.99 | 3,124,083 | -1.17(-4.00%) |
Aug 14, 2009 | 29.54 | 29.65 | 28.84 | 29.16 | 2,466,598 | -0.45(-1.53%) |
Aug 13, 2009 | 30.10 | 30.35 | 29.28 | 29.61 | 3,386,217 | -0.34(-1.13%) |
Aug 12, 2009 | 29.53 | 30.28 | 29.35 | 29.95 | 3,146,657 | +0.39(+1.32%) |
Aug 11, 2009 | 30.12 | 30.49 | 29.49 | 29.56 | 3,045,298 | -0.57(-1.90%) |
Aug 10, 2009 | 30.77 | 30.96 | 29.93 | 30.14 | 2,618,297 | -0.90(-2.90%) |
Aug 07, 2009 | 30.07 | 31.33 | 30.00 | 31.03 | 3,289,500 | +1.05(+3.51%) |
Aug 06, 2009 | 30.79 | 30.81 | 29.88 | 29.98 | 3,443,989 | -0.46(-1.51%) |
Aug 05, 2009 | 30.28 | 30.58 | 29.73 | 30.44 | 4,308,283 | +0.17(+0.55%) |
Aug 04, 2009 | 30.08 | 30.60 | 29.63 | 30.28 | 3,568,562 | +0.23(+0.76%) |
Aug 03, 2009 | 30.26 | 30.66 | 29.75 | 30.05 | 3,340,178 | +0.27(+0.92%) |
Jul 31, 2009 | 29.84 | 30.00 | 29.56 | 29.77 | 3,919,249 | -0.02(-0.06%) |
Jul 30, 2009 | 29.80 | 30.89 | 29.30 | 29.79 | 5,258,028 | +0.30(+1.02%) |
Jul 29, 2009 | 28.79 | 29.63 | 28.79 | 29.49 | 2,889,975 | +0.18(+0.63%) |
Jul 28, 2009 | 29.37 | 29.73 | 28.97 | 29.31 | 4,065,951 | -0.28(-0.95%) |
Jul 27, 2009 | 29.07 | 29.64 | 28.83 | 29.59 | 3,424,972 | +0.62(+2.13%) |
Jul 24, 2009 | 29.48 | 29.80 | 28.17 | 28.97 | 4,656,579 | -0.52(-1.75%) |
Jul 23, 2009 | 27.75 | 29.64 | 27.44 | 29.49 | 6,154,643 | +1.64(+5.88%) |
Jul 22, 2009 | 27.52 | 28.09 | 27.00 | 27.85 | 3,580,964 | +0.27(+0.97%) |
Jul 21, 2009 | 27.78 | 27.92 | 27.24 | 27.58 | 3,470,854 | +0.09(+0.32%) |
Jul 20, 2009 | 26.76 | 27.60 | 26.73 | 27.49 | 3,853,769 | +0.92(+3.48%) |
Jul 17, 2009 | 26.54 | 26.83 | 26.06 | 26.57 | 3,702,541 | -0.01(-0.02%) |
Jul 16, 2009 | 26.53 | 26.69 | 25.90 | 26.57 | 4,026,516 | -0.12(-0.45%) |
Jul 15, 2009 | 26.11 | 26.88 | 25.97 | 26.69 | 6,339,140 | +0.91(+3.51%) |
Jul 14, 2009 | 25.37 | 25.91 | 24.97 | 25.79 | 4,702,011 | +0.55(+2.17%) |
Jul 13, 2009 | 24.51 | 25.38 | 23.89 | 25.24 | 5,665,278 | +1.33(+5.57%) |
Jul 10, 2009 | 23.77 | 24.32 | 23.58 | 23.91 | 5,053,435 | -0.05(-0.21%) |
Jul 09, 2009 | 24.03 | 24.44 | 23.85 | 23.96 | 4,532,857 | +0.18(+0.78%) |
Jul 08, 2009 | 24.44 | 24.74 | 23.37 | 23.77 | 8,144,785 | -0.51(-2.10%) |
Jul 07, 2009 | 25.31 | 25.49 | 24.22 | 24.28 | 4,764,212 | -1.15(-4.54%) |
Jul 06, 2009 | 25.81 | 25.81 | 24.79 | 25.44 | 5,069,663 | +0.26(+1.04%) |
Jul 02, 2009 | 25.80 | 26.02 | 25.11 | 25.18 | 4,598,980 | -1.15(-4.38%) |
Jul 01, 2009 | 26.75 | 26.99 | 26.22 | 26.33 | 3,865,892 | -0.23(-0.86%) |
Jun 30, 2009 | 26.46 | 26.76 | 26.24 | 26.56 | 4,849,112 | -0.12(-0.45%) |
Jun 29, 2009 | 26.69 | 26.82 | 26.38 | 26.68 | 2,979,264 | -0.01(-0.02%) |
Jun 26, 2009 | 26.39 | 26.87 | 26.17 | 26.69 | 3,517,469 | +0.12(+0.46%) |
Jun 25, 2009 | 26.53 | 26.70 | 25.68 | 26.57 | 4,840,116 | +0.50(+1.91%) |
Jun 24, 2009 | 26.09 | 26.62 | 25.76 | 26.07 | 5,340,421 | +0.26(+1.01%) |
Jun 23, 2009 | 24.93 | 26.39 | 24.93 | 25.81 | 8,328,981 | +0.86(+3.45%) |
Jun 22, 2009 | 26.85 | 26.85 | 24.86 | 24.95 | 5,967,649 | -2.00(-7.43%) |
Jun 19, 2009 | 26.61 | 26.97 | 26.34 | 26.95 | 4,910,408 | +0.65(+2.47%) |
Jun 18, 2009 | 26.16 | 26.60 | 25.88 | 26.30 | 3,668,480 | +0.28(+1.08%) |
Jun 17, 2009 | 25.81 | 26.61 | 25.81 | 26.02 | 4,692,280 | -0.25(-0.95%) |
Jun 16, 2009 | 26.10 | 26.87 | 26.10 | 26.27 | 4,126,545 | -0.48(-1.81%) |
Jun 15, 2009 | 27.02 | 27.20 | 26.65 | 26.75 | 5,002,403 | -0.76(-2.76%) |
Jun 12, 2009 | 27.54 | 27.57 | 27.01 | 27.51 | 2,982,317 | -0.15(-0.53%) |
Jun 11, 2009 | 27.87 | 28.27 | 27.61 | 27.66 | 3,946,697 | -0.33(-1.18%) |
Jun 10, 2009 | 28.48 | 28.62 | 27.21 | 27.99 | 5,099,198 | -0.49(-1.72%) |
Jun 09, 2009 | 27.58 | 28.54 | 27.28 | 28.48 | 6,511,560 | +1.36(+5.03%) |
Jun 08, 2009 | 26.75 | 27.35 | 26.29 | 27.11 | 3,943,758 | +0.30(+1.12%) |
Jun 05, 2009 | 27.56 | 27.59 | 26.54 | 26.82 | 5,349,151 | -0.45(-1.64%) |
Jun 04, 2009 | 26.81 | 27.32 | 26.66 | 27.26 | 6,063,073 | +0.08(+0.28%) |
Jun 03, 2009 | 26.93 | 27.48 | 26.48 | 27.18 | 7,208,506 | +0.45(+1.67%) |
Jun 02, 2009 | 26.55 | 27.11 | 26.15 | 26.74 | 6,652,760 | +0.34(+1.30%) |
Jun 01, 2009 | 26.31 | 27.25 | 26.13 | 26.39 | 6,098,707 | +0.54(+2.07%) |
May 29, 2009 | 25.31 | 25.97 | 24.85 | 25.86 | 4,707,828 | +0.66(+2.63%) |
May 28, 2009 | 24.53 | 25.33 | 24.16 | 25.20 | 5,511,715 | +1.18(+4.91%) |
May 27, 2009 | 25.38 | 25.44 | 23.91 | 24.02 | 5,208,644 | -1.47(-5.78%) |
May 26, 2009 | 24.16 | 25.50 | 24.02 | 25.49 | 5,731,161 | +1.17(+4.82%) |
May 22, 2009 | 24.07 | 24.82 | 23.76 | 24.32 | 3,953,970 | +0.31(+1.30%) |
May 21, 2009 | 23.82 | 24.27 | 23.56 | 24.00 | 6,748,462 | -0.35(-1.44%) |
May 20, 2009 | 25.20 | 25.58 | 24.16 | 24.35 | 5,342,838 | -0.43(-1.75%) |
May 19, 2009 | 25.15 | 25.54 | 24.71 | 24.79 | 4,445,755 | -0.75(-2.92%) |
May 18, 2009 | 24.08 | 25.57 | 24.02 | 25.53 | 5,710,756 | +1.98(+8.42%) |
May 15, 2009 | 23.75 | 23.96 | 23.37 | 23.55 | 5,361,663 | -0.24(-0.99%) |
May 14, 2009 | 23.14 | 24.00 | 23.01 | 23.79 | 5,668,041 | +0.44(+1.88%) |
May 13, 2009 | 24.26 | 24.62 | 23.21 | 23.35 | 6,262,937 | -1.51(-6.08%) |
May 12, 2009 | 24.62 | 25.39 | 23.90 | 24.86 | 6,767,313 | +0.66(+2.71%) |
May 11, 2009 | 25.20 | 25.39 | 24.18 | 24.20 | 7,021,563 | -1.89(-7.25%) |
May 08, 2009 | 24.96 | 26.09 | 24.57 | 26.09 | 7,260,212 | +1.52(+6.20%) |
May 07, 2009 | 26.37 | 26.63 | 24.34 | 24.57 | 8,450,764 | -1.56(-5.98%) |
May 06, 2009 | 25.94 | 26.27 | 25.37 | 26.13 | 7,167,735 | +0.23(+0.89%) |
May 05, 2009 | 25.81 | 26.24 | 25.64 | 25.90 | 6,640,516 | -0.41(-1.55%) |
May 04, 2009 | 24.88 | 26.56 | 24.40 | 26.31 | 7,579,227 | +1.82(+7.42%) |
May 01, 2009 | 24.30 | 24.85 | 24.24 | 24.50 | 3,793,794 | -0.06(-0.23%) |
Apr 30, 2009 | 25.31 | 25.55 | 24.37 | 24.55 | 6,932,377 | -0.34(-1.38%) |
Apr 29, 2009 | 23.91 | 24.99 | 23.81 | 24.90 | 6,380,552 | +1.06(+4.47%) |
Apr 28, 2009 | 24.09 | 24.30 | 23.60 | 23.83 | 4,968,294 | -0.85(-3.43%) |
Apr 27, 2009 | 24.35 | 25.00 | 24.16 | 24.68 | 9,380,581 | -0.31(-1.25%) |
Apr 24, 2009 | 24.35 | 25.44 | 23.84 | 24.99 | 9,172,917 | +0.35(+1.42%) |
Apr 23, 2009 | 23.68 | 24.84 | 23.36 | 24.64 | 8,032,376 | +1.36(+5.86%) |
Apr 22, 2009 | 23.51 | 24.51 | 23.14 | 23.28 | 11,485,576 | +0.18(+0.77%) |
Apr 21, 2009 | 20.59 | 23.12 | 20.42 | 23.10 | 8,303,796 | +2.14(+10.22%) |
Apr 20, 2009 | 21.99 | 22.31 | 20.95 | 20.96 | 8,893,328 | -1.71(-7.54%) |
Apr 17, 2009 | 22.19 | 23.07 | 21.76 | 22.67 | 7,143,888 | +0.46(+2.07%) |
Apr 16, 2009 | 21.81 | 22.49 | 21.28 | 22.21 | 5,615,566 | +0.54(+2.50%) |
Apr 15, 2009 | 20.95 | 21.85 | 20.33 | 21.66 | 5,435,443 | +0.96(+4.65%) |
Apr 14, 2009 | 21.66 | 22.01 | 20.63 | 20.70 | 7,583,890 | -0.99(-4.58%) |
Apr 13, 2009 | 20.84 | 21.86 | 20.63 | 21.70 | 7,566,192 | +0.25(+1.16%) |
Apr 09, 2009 | 19.68 | 21.47 | 19.22 | 21.45 | 12,214,884 | +2.65(+14.11%) |
Apr 08, 2009 | 18.54 | 19.12 | 18.38 | 18.80 | 6,755,778 | +0.40(+2.15%) |
Apr 07, 2009 | 19.22 | 19.43 | 18.36 | 18.40 | 6,922,100 | -1.46(-7.35%) |
Apr 06, 2009 | 20.18 | 20.33 | 19.59 | 19.86 | 5,096,826 | -0.69(-3.35%) |
Apr 03, 2009 | 19.76 | 20.56 | 19.08 | 20.55 | 7,062,906 | +0.89(+4.54%) |
Apr 02, 2009 | 19.08 | 20.00 | 18.76 | 19.66 | 9,619,740 | +1.15(+6.20%) |
Apr 01, 2009 | 17.87 | 18.71 | 17.51 | 18.51 | 7,297,766 | +0.11(+0.62%) |
Mar 31, 2009 | 17.76 | 18.61 | 17.48 | 18.40 | 9,072,155 | +0.95(+5.44%) |
Mar 30, 2009 | 17.89 | 18.36 | 17.38 | 17.45 | 7,007,675 | -1.70(-8.86%) |
Mar 26, 2009 | 18.08 | 19.31 | 17.98 | 19.14 | 10,100,285 | +1.17(+6.49%) |
Mar 25, 2009 | 17.53 | 18.30 | 16.98 | 17.97 | 10,249,155 | +0.96(+5.62%) |
Mar 24, 2009 | 18.29 | 18.41 | 16.95 | 17.02 | 7,842,503 | -1.72(-9.18%) |
Mar 23, 2009 | 17.05 | 18.93 | 16.43 | 18.74 | 9,520,098 | +2.88(+18.17%) |
Mar 20, 2009 | 16.39 | 16.66 | 15.63 | 15.86 | 7,812,420 | -0.30(-1.85%) |
Mar 19, 2009 | 18.50 | 18.66 | 16.15 | 16.16 | 9,597,821 | -1.94(-10.74%) |
Mar 18, 2009 | 16.57 | 18.20 | 16.20 | 18.10 | 9,508,794 | +1.32(+7.86%) |
Mar 17, 2009 | 16.02 | 17.08 | 15.71 | 16.78 | 6,505,422 | +0.89(+5.62%) |
Mar 16, 2009 | 17.11 | 17.37 | 15.86 | 15.89 | 6,487,405 | -0.97(-5.75%) |
Mar 13, 2009 | 16.85 | 16.94 | 15.55 | 16.86 | 7,576,520 | +0.03(+0.19%) |
Mar 12, 2009 | 15.93 | 16.90 | 15.44 | 16.83 | 10,371,243 | +0.87(+5.43%) |
Mar 11, 2009 | 15.69 | 16.17 | 15.09 | 15.96 | 11,322,905 | +0.24(+1.50%) |
Mar 10, 2009 | 13.68 | 15.72 | 13.58 | 15.72 | 13,739,829 | +2.23(+16.53%) |
Mar 09, 2009 | 13.24 | 13.70 | 13.07 | 13.49 | 7,007,716 | +0.06(+0.48%) |
Mar 06, 2009 | 13.80 | 13.82 | 12.81 | 13.43 | 11,637,252 | +0.04(+0.29%) |
Mar 05, 2009 | 13.89 | 14.02 | 13.18 | 13.39 | 16,157,524 | -0.80(-5.66%) |
Mar 04, 2009 | 14.11 | 14.60 | 13.47 | 14.19 | 9,134,178 | +0.37(+2.67%) |
Mar 02, 2009 | 14.37 | 14.92 | 13.72 | 13.82 | 11,883,135 | -0.67(-4.62%) |
Feb 27, 2009 | 14.79 | 15.16 | 14.49 | 14.49 | 6,970,734 | -0.61(-4.01%) |
Feb 26, 2009 | 15.54 | 15.77 | 14.94 | 15.10 | 5,682,523 | -0.39(-2.51%) |
Feb 25, 2009 | 15.56 | 16.00 | 14.95 | 15.49 | 6,943,807 | -0.45(-2.80%) |
Feb 24, 2009 | 14.71 | 15.93 | 14.47 | 15.93 | 7,712,400 | +1.49(+10.33%) |
Feb 23, 2009 | 15.36 | 16.06 | 14.40 | 14.44 | 8,956,639 | -1.11(-7.13%) |
Feb 20, 2009 | 14.84 | 15.88 | 14.82 | 15.55 | 8,115,030 | +0.14(+0.91%) |
Feb 19, 2009 | 16.42 | 16.48 | 15.41 | 15.41 | 5,929,906 | -0.66(-4.09%) |
Feb 18, 2009 | 16.11 | 16.27 | 15.51 | 16.07 | 5,509,773 | +0.19(+1.20%) |
Feb 17, 2009 | 16.20 | 16.42 | 15.86 | 15.88 | 7,848,821 | -1.13(-6.63%) |
Feb 13, 2009 | 17.29 | 17.76 | 16.90 | 17.01 | 4,922,713 | -0.50(-2.88%) |
Feb 12, 2009 | 16.76 | 17.57 | 16.64 | 17.51 | 6,932,727 | +0.08(+0.48%) |
Feb 11, 2009 | 16.92 | 17.44 | 16.74 | 17.43 | 4,989,531 | +0.59(+3.48%) |
Feb 10, 2009 | 18.17 | 18.53 | 16.75 | 16.84 | 9,181,942 | -1.69(-9.12%) |
Feb 09, 2009 | 18.38 | 18.64 | 17.94 | 18.53 | 7,761,945 | +0.16(+0.87%) |
Feb 06, 2009 | 17.37 | 18.41 | 17.22 | 18.37 | 6,955,527 | +1.20(+7.02%) |
Feb 05, 2009 | 16.80 | 17.57 | 16.63 | 17.16 | 7,663,827 | +0.05(+0.30%) |
Feb 04, 2009 | 17.28 | 17.67 | 16.88 | 17.11 | 5,942,425 | +0.18(+1.05%) |
Feb 03, 2009 | 17.69 | 17.69 | 16.55 | 16.94 | 9,257,457 | -0.63(-3.59%) |
Feb 02, 2009 | 17.33 | 17.66 | 16.86 | 17.57 | 7,166,662 | -0.01(-0.07%) |
Jan 30, 2009 | 18.13 | 18.90 | 17.43 | 17.58 | 8,487,225 | -1.45(-7.60%) |
Jan 29, 2009 | 20.24 | 20.47 | 19.03 | 19.03 | 9,609,332 | -2.26(-10.63%) |
Jan 28, 2009 | 19.60 | 21.35 | 19.47 | 21.29 | 9,327,215 | +2.34(+12.34%) |
Jan 27, 2009 | 18.76 | 19.12 | 18.17 | 18.95 | 4,533,067 | +0.32(+1.71%) |
Jan 26, 2009 | 19.46 | 19.82 | 18.30 | 18.63 | 7,769,075 | -0.45(-2.37%) |
Jan 23, 2009 | 17.24 | 19.20 | 17.14 | 19.08 | 7,662,104 | +1.13(+6.32%) |
Jan 22, 2009 | 18.43 | 18.83 | 17.45 | 17.95 | 7,390,899 | -0.95(-5.03%) |
Jan 21, 2009 | 18.75 | 18.97 | 17.01 | 18.90 | 9,928,052 | +1.71(+9.94%) |
Jan 20, 2009 | 18.48 | 18.91 | 17.15 | 17.19 | 10,722,010 | -1.48(-7.92%) |
Jan 16, 2009 | 18.73 | 19.34 | 17.94 | 18.67 | 10,448,039 | +0.57(+3.17%) |
Jan 15, 2009 | 18.54 | 18.80 | 17.32 | 18.10 | 11,450,960 | -0.41(-2.24%) |
Jan 14, 2009 | 19.70 | 19.70 | 18.47 | 18.51 | 6,613,454 | -1.29(-6.53%) |
Jan 13, 2009 | 19.43 | 20.31 | 19.13 | 19.80 | 5,479,661 | +0.20(+1.01%) |
Jan 12, 2009 | 20.28 | 20.68 | 19.40 | 19.61 | 4,141,754 | -0.67(-3.30%) |
Jan 09, 2009 | 21.28 | 21.48 | 20.15 | 20.28 | 5,366,580 | -1.40(-6.47%) |
Jan 08, 2009 | 22.07 | 22.07 | 21.12 | 21.68 | 4,527,161 | -0.05(-0.23%) |
Jan 07, 2009 | 22.95 | 22.95 | 21.69 | 21.73 | 3,470,109 | -1.54(-6.60%) |
Jan 06, 2009 | 23.82 | 24.16 | 22.70 | 23.26 | 6,220,420 | -0.33(-1.38%) |
Jan 05, 2009 | 22.95 | 24.06 | 22.48 | 23.59 | 5,593,881 | +0.39(+1.68%) |
Jan 02, 2009 | 22.58 | 23.42 | 21.52 | 23.20 | 3,512,562 | +0.61(+2.71%) |
Dec 31, 2008 | 21.58 | 22.84 | 21.49 | 22.59 | 4,819,132 | +1.29(+6.04%) |
Dec 30, 2008 | 19.82 | 21.30 | 19.80 | 21.30 | 3,088,277 | +1.36(+6.84%) |
Dec 29, 2008 | 20.19 | 20.60 | 19.47 | 19.94 | 2,648,492 | -0.50(-2.43%) |
Dec 26, 2008 | 21.13 | 21.13 | 19.98 | 20.43 | 1,192,103 | -0.17(-0.84%) |
Dec 24, 2008 | 20.45 | 20.61 | 20.08 | 20.61 | 974,864 | +0.47(+2.34%) |
Dec 23, 2008 | 21.14 | 21.34 | 20.05 | 20.14 | 2,625,059 | -0.52(-2.53%) |
Dec 22, 2008 | 21.30 | 21.37 | 20.43 | 20.66 | 3,842,784 | -0.55(-2.58%) |
Dec 19, 2008 | 20.65 | 21.63 | 20.63 | 21.21 | 3,911,547 | +0.56(+2.72%) |
Dec 18, 2008 | 21.44 | 21.88 | 20.54 | 20.65 | 4,768,758 | -0.82(-3.83%) |
Dec 17, 2008 | 20.86 | 22.06 | 20.86 | 21.47 | 6,006,665 | -0.09(-0.41%) |
Dec 16, 2008 | 20.12 | 21.58 | 20.01 | 21.56 | 6,621,519 | +1.63(+8.19%) |
Dec 15, 2008 | 20.07 | 20.75 | 19.49 | 19.92 | 3,760,604 | -0.11(-0.54%) |
Dec 12, 2008 | 19.34 | 20.42 | 19.13 | 20.03 | 7,358,723 | -0.23(-1.13%) |
Dec 11, 2008 | 21.07 | 22.39 | 20.20 | 20.26 | 4,510,918 | -1.69(-7.69%) |
Dec 10, 2008 | 22.09 | 22.47 | 21.10 | 21.95 | 4,586,548 | +0.20(+0.91%) |
Dec 09, 2008 | 21.91 | 23.02 | 21.21 | 21.75 | 6,790,379 | -1.60(-6.85%) |
Dec 08, 2008 | 23.19 | 23.63 | 22.23 | 23.35 | 5,819,334 | +1.17(+5.26%) |
Dec 05, 2008 | 19.84 | 22.19 | 18.89 | 22.19 | 8,158,748 | +2.11(+10.51%) |
Dec 04, 2008 | 19.44 | 21.55 | 19.15 | 20.08 | 6,720,715 | +0.20(+1.03%) |
Dec 03, 2008 | 18.52 | 19.95 | 17.60 | 19.87 | 6,398,894 | +0.94(+4.95%) |
Dec 02, 2008 | 18.61 | 19.11 | 17.69 | 18.94 | 5,511,053 | +0.87(+4.80%) |
Dec 01, 2008 | 21.03 | 21.27 | 18.07 | 18.07 | 4,454,290 | -3.74(-17.13%) |
Nov 28, 2008 | 21.17 | 21.84 | 21.07 | 21.81 | 2,154,465 | +0.68(+3.20%) |
Nov 26, 2008 | 18.59 | 21.18 | 17.85 | 21.13 | 5,483,078 | +1.99(+10.39%) |
Nov 25, 2008 | 19.92 | 20.36 | 18.20 | 19.14 | 4,845,304 | -0.26(-1.35%) |
Nov 24, 2008 | 17.68 | 19.64 | 17.40 | 19.40 | 8,818,694 | +1.67(+9.42%) |
Nov 21, 2008 | 17.14 | 17.85 | 15.46 | 17.73 | 13,264,878 | +1.71(+10.70%) |
Nov 20, 2008 | 15.93 | 18.08 | 15.84 | 16.02 | 12,726,741 | -0.81(-4.81%) |
Nov 19, 2008 | 18.50 | 18.61 | 16.71 | 16.83 | 9,717,607 | -1.80(-9.68%) |
Nov 18, 2008 | 18.69 | 19.17 | 17.66 | 18.63 | 7,781,736 | +0.17(+0.93%) |
Nov 17, 2008 | 19.71 | 20.12 | 18.46 | 18.46 | 6,884,627 | -1.63(-8.09%) |
Nov 14, 2008 | 20.28 | 21.69 | 19.95 | 20.08 | 4,271,208 | -0.69(-3.31%) |
Nov 13, 2008 | 20.52 | 20.82 | 18.22 | 20.77 | 11,462,934 | +0.46(+2.26%) |
Nov 12, 2008 | 20.78 | 21.39 | 20.31 | 20.31 | 4,165,372 | -0.76(-3.60%) |
Nov 11, 2008 | 22.27 | 22.27 | 20.72 | 21.07 | 4,844,137 | -1.46(-6.48%) |
Nov 10, 2008 | 23.29 | 23.74 | 22.21 | 22.53 | 4,253,133 | -0.62(-2.70%) |
Nov 07, 2008 | 23.02 | 23.94 | 22.33 | 23.16 | 3,544,304 | +0.66(+2.95%) |
Nov 06, 2008 | 24.70 | 24.70 | 22.23 | 22.49 | 6,592,587 | -1.73(-7.13%) |
Nov 05, 2008 | 26.39 | 26.99 | 23.77 | 24.22 | 5,180,187 | -2.54(-9.48%) |
Nov 04, 2008 | 25.62 | 26.77 | 24.97 | 26.76 | 5,605,638 | +1.75(+7.01%) |
Nov 03, 2008 | 25.27 | 25.68 | 24.68 | 25.00 | 6,481,252 | -0.20(-0.78%) |
Oct 31, 2008 | 24.52 | 25.49 | 23.63 | 25.20 | 5,829,764 | +0.50(+2.01%) |
Oct 30, 2008 | 25.30 | 25.49 | 23.82 | 24.71 | 6,363,505 | +0.76(+3.20%) |
Oct 29, 2008 | 23.30 | 25.15 | 22.65 | 23.94 | 7,452,889 | +0.52(+2.20%) |
Oct 28, 2008 | 21.04 | 23.46 | 19.92 | 23.42 | 10,671,234 | +3.03(+14.84%) |
Oct 27, 2008 | 19.71 | 21.47 | 19.70 | 20.40 | 7,658,163 | +0.34(+1.68%) |
Oct 24, 2008 | 17.60 | 20.91 | 16.98 | 20.06 | 11,483,309 | +0.33(+1.65%) |
Oct 23, 2008 | 20.59 | 21.81 | 17.53 | 19.73 | 10,873,223 | -1.14(-5.47%) |
Oct 22, 2008 | 22.32 | 22.83 | 20.33 | 20.87 | 11,218,971 | -2.59(-11.05%) |
Oct 21, 2008 | 24.95 | 25.34 | 23.14 | 23.47 | 6,646,375 | -2.11(-8.25%) |
Oct 20, 2008 | 25.50 | 26.22 | 24.63 | 25.58 | 4,921,679 | +0.42(+1.67%) |
Oct 17, 2008 | 24.35 | 26.72 | 24.30 | 25.16 | 5,015,755 | -0.34(-1.35%) |
Oct 16, 2008 | 23.73 | 25.78 | 21.87 | 25.50 | 8,097,028 | +2.08(+8.87%) |
Oct 15, 2008 | 27.31 | 27.68 | 23.26 | 23.42 | 7,567,185 | -4.32(-15.58%) |
Oct 14, 2008 | 29.38 | 30.08 | 26.53 | 27.75 | 7,640,981 | -0.43(-1.52%) |
Oct 13, 2008 | 27.30 | 28.61 | 25.88 | 28.17 | 6,304,996 | +2.68(+10.53%) |
Oct 10, 2008 | 23.74 | 26.05 | 22.47 | 25.49 | 12,146,682 | -0.01(-0.03%) |
Oct 09, 2008 | 30.30 | 30.30 | 24.59 | 25.50 | 9,364,256 | -3.86(-13.14%) |
Oct 08, 2008 | 28.68 | 32.60 | 28.05 | 29.35 | 3,953,413 | -0.59(-1.98%) |
Oct 07, 2008 | 33.18 | 33.46 | 29.51 | 29.94 | 3,965,850 | -3.31(-9.97%) |
Oct 06, 2008 | 31.53 | 33.62 | 28.47 | 33.26 | 4,313,405 | +1.47(+4.61%) |
Oct 03, 2008 | 34.57 | 36.01 | 31.74 | 31.79 | 3,099,066 | -0.66(-2.04%) |
Oct 02, 2008 | 35.42 | 36.97 | 32.04 | 32.46 | 3,337,420 | -2.94(-8.32%) |