Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 32.92 | 33.13 | 31.82 | 32.58 | 1,737,492 | +0.01(+0.03%) |
Sep 29, 2009 | 32.46 | 32.95 | 31.97 | 32.57 | 2,069,150 | +0.44(+1.36%) |
Sep 28, 2009 | 30.98 | 32.47 | 30.43 | 32.14 | 3,426,954 | +1.43(+4.66%) |
Sep 25, 2009 | 32.81 | 33.09 | 29.35 | 30.71 | 8,083,215 | -2.16(-6.57%) |
Sep 24, 2009 | 33.45 | 33.66 | 32.39 | 32.87 | 1,288,234 | -0.75(-2.22%) |
Sep 23, 2009 | 35.04 | 35.04 | 33.50 | 33.61 | 1,736,732 | -1.40(-4.01%) |
Sep 22, 2009 | 34.74 | 35.15 | 34.32 | 35.02 | 1,265,653 | +1.02(+3.00%) |
Sep 21, 2009 | 33.82 | 34.13 | 33.12 | 34.00 | 1,257,832 | -0.40(-1.17%) |
Sep 18, 2009 | 35.19 | 35.55 | 33.91 | 34.40 | 2,117,985 | -0.57(-1.62%) |
Sep 17, 2009 | 35.59 | 35.97 | 34.55 | 34.96 | 2,075,244 | +0.38(+1.11%) |
Sep 16, 2009 | 35.01 | 35.84 | 34.45 | 34.58 | 1,756,229 | -0.24(-0.68%) |
Sep 15, 2009 | 34.15 | 35.25 | 34.02 | 34.82 | 1,459,664 | +0.85(+2.50%) |
Sep 14, 2009 | 33.64 | 33.99 | 33.29 | 33.97 | 1,373,457 | +0.02(+0.05%) |
Sep 11, 2009 | 34.49 | 35.02 | 33.78 | 33.95 | 1,183,682 | -0.40(-1.17%) |
Sep 10, 2009 | 33.32 | 34.38 | 32.91 | 34.35 | 1,265,551 | +1.07(+3.20%) |
Sep 09, 2009 | 33.59 | 33.60 | 32.79 | 33.29 | 1,011,836 | +0.31(+0.94%) |
Sep 08, 2009 | 32.62 | 33.20 | 32.54 | 32.98 | 992,109 | +1.12(+3.52%) |
Sep 04, 2009 | 31.38 | 31.93 | 31.23 | 31.85 | 1,138,362 | +0.50(+1.60%) |
Sep 03, 2009 | 31.90 | 32.06 | 31.13 | 31.35 | 1,006,724 | -0.22(-0.69%) |
Sep 02, 2009 | 31.44 | 32.00 | 31.27 | 31.57 | 1,353,038 | -0.06(-0.20%) |
Sep 01, 2009 | 31.88 | 32.68 | 31.47 | 31.64 | 1,931,341 | -0.49(-1.53%) |
Aug 31, 2009 | 32.49 | 32.54 | 31.75 | 32.13 | 1,239,842 | -0.89(-2.70%) |
Aug 28, 2009 | 33.48 | 33.85 | 32.69 | 33.02 | 1,066,646 | -0.16(-0.47%) |
Aug 27, 2009 | 33.20 | 33.39 | 32.17 | 33.18 | 916,476 | -0.26(-0.76%) |
Aug 26, 2009 | 33.20 | 33.72 | 32.88 | 33.43 | 879,910 | -0.02(-0.05%) |
Aug 25, 2009 | 34.63 | 34.84 | 33.28 | 33.45 | 1,522,109 | -0.92(-2.68%) |
Aug 24, 2009 | 34.62 | 34.99 | 34.09 | 34.37 | 1,401,401 | +0.05(+0.16%) |
Aug 21, 2009 | 33.08 | 34.63 | 33.08 | 34.32 | 2,050,668 | +1.46(+4.44%) |
Aug 20, 2009 | 32.37 | 32.92 | 32.09 | 32.86 | 1,365,302 | +0.53(+1.64%) |
Aug 19, 2009 | 31.18 | 32.80 | 31.02 | 32.33 | 1,346,085 | +0.70(+2.22%) |
Aug 18, 2009 | 30.89 | 31.70 | 30.78 | 31.63 | 902,720 | +1.08(+3.52%) |
Aug 17, 2009 | 31.34 | 31.44 | 30.31 | 30.55 | 1,567,920 | -1.44(-4.50%) |
Aug 14, 2009 | 33.08 | 33.09 | 31.75 | 31.99 | 1,016,200 | -1.01(-3.07%) |
Aug 13, 2009 | 32.97 | 33.52 | 32.36 | 33.00 | 1,468,147 | +0.38(+1.17%) |
Aug 12, 2009 | 32.10 | 32.93 | 32.05 | 32.62 | 1,357,442 | +0.52(+1.62%) |
Aug 11, 2009 | 32.30 | 32.43 | 31.90 | 32.10 | 1,024,194 | -0.45(-1.37%) |
Aug 10, 2009 | 32.26 | 32.86 | 32.06 | 32.55 | 1,104,269 | +0.24(+0.73%) |
Aug 07, 2009 | 32.31 | 32.72 | 31.49 | 32.31 | 1,258,315 | +0.37(+1.17%) |
Aug 06, 2009 | 32.25 | 32.56 | 31.42 | 31.94 | 1,195,545 | -0.16(-0.48%) |
Aug 05, 2009 | 33.18 | 33.26 | 31.82 | 32.09 | 1,796,304 | -1.02(-3.08%) |
Aug 04, 2009 | 33.23 | 33.73 | 33.00 | 33.11 | 1,364,474 | -0.44(-1.30%) |
Aug 03, 2009 | 32.80 | 34.05 | 32.73 | 33.55 | 1,634,987 | +1.53(+4.78%) |
Jul 31, 2009 | 31.71 | 32.58 | 31.60 | 32.02 | 1,761,642 | +0.02(+0.06%) |
Jul 30, 2009 | 31.68 | 32.57 | 31.44 | 32.00 | 989,884 | +0.76(+2.42%) |
Jul 29, 2009 | 31.68 | 31.68 | 30.61 | 31.24 | 1,168,073 | -0.95(-2.94%) |
Jul 28, 2009 | 32.14 | 32.33 | 31.19 | 32.19 | 1,645,782 | -0.26(-0.81%) |
Jul 27, 2009 | 32.17 | 32.57 | 31.98 | 32.46 | 1,777,938 | -0.57(-1.71%) |
Jul 24, 2009 | 33.49 | 33.55 | 31.30 | 33.02 | 1,009 | -0.81(-2.40%) |
Jul 23, 2009 | 31.85 | 34.39 | 31.85 | 33.83 | 3,498,672 | +1.68(+5.22%) |
Jul 22, 2009 | 31.41 | 32.56 | 31.16 | 32.16 | 2,324,193 | +0.22(+0.69%) |
Jul 21, 2009 | 31.93 | 32.65 | 31.22 | 31.94 | 1,783,928 | +0.25(+0.78%) |
Jul 20, 2009 | 31.37 | 31.83 | 30.87 | 31.69 | 1,551,777 | +0.82(+2.66%) |
Jul 17, 2009 | 30.37 | 31.24 | 30.15 | 30.87 | 1,483,187 | +0.24(+0.77%) |
Jul 16, 2009 | 29.28 | 30.79 | 29.13 | 30.63 | 2,007,964 | +1.05(+3.54%) |
Jul 15, 2009 | 28.91 | 29.80 | 28.91 | 29.59 | 1,806,249 | +1.08(+3.81%) |
Jul 14, 2009 | 27.94 | 28.52 | 27.77 | 28.50 | 1,898,047 | +0.96(+3.47%) |
Jul 13, 2009 | 26.50 | 27.55 | 26.42 | 27.54 | 1,756,667 | +0.67(+2.51%) |
Jul 10, 2009 | 26.29 | 27.10 | 25.86 | 26.87 | 1,869,911 | +0.01(+0.03%) |
Jul 09, 2009 | 25.76 | 27.21 | 25.76 | 26.86 | 2,810,572 | +1.36(+5.33%) |
Jul 08, 2009 | 25.54 | 26.06 | 24.85 | 25.50 | 1,829,141 | -0.09(-0.36%) |
Jul 07, 2009 | 26.12 | 26.40 | 25.53 | 25.59 | 1,772,619 | -0.68(-2.60%) |
Jul 06, 2009 | 27.14 | 27.14 | 25.51 | 26.28 | 2,788,231 | -1.39(-5.04%) |
Jul 02, 2009 | 28.22 | 28.35 | 27.36 | 27.67 | 1,902,402 | -1.05(-3.65%) |
Jul 01, 2009 | 28.96 | 29.69 | 28.59 | 28.72 | 2,476,449 | +0.79(+2.84%) |
Jun 30, 2009 | 28.02 | 28.62 | 27.17 | 27.93 | 2,193,447 | +0.05(+0.20%) |
Jun 29, 2009 | 28.25 | 28.56 | 27.82 | 27.87 | 1,854,796 | -0.07(-0.26%) |
Jun 26, 2009 | 27.82 | 28.17 | 27.36 | 27.94 | 1,953,991 | -0.08(-0.29%) |
Jun 25, 2009 | 27.62 | 28.40 | 27.46 | 28.03 | 2,519,177 | +0.99(+3.68%) |
Jun 24, 2009 | 26.83 | 27.40 | 26.55 | 27.03 | 1,641,060 | +0.32(+1.19%) |
Jun 23, 2009 | 27.23 | 27.34 | 26.09 | 26.71 | 2,041,518 | -0.21(-0.78%) |
Jun 22, 2009 | 28.44 | 28.63 | 26.66 | 26.92 | 2,331,505 | -2.08(-7.17%) |
Jun 19, 2009 | 29.30 | 29.77 | 28.77 | 29.00 | 1,739,693 | -0.17(-0.59%) |
Jun 18, 2009 | 29.54 | 29.81 | 28.67 | 29.18 | 1,559,607 | -0.47(-1.60%) |
Jun 17, 2009 | 29.48 | 29.93 | 28.63 | 29.65 | 1,646,873 | -0.22(-0.73%) |
Jun 16, 2009 | 31.87 | 32.12 | 29.84 | 29.87 | 2,651,625 | -1.94(-6.09%) |
Jun 15, 2009 | 31.77 | 32.36 | 31.03 | 31.80 | 1,260,395 | -0.63(-1.95%) |
Jun 12, 2009 | 32.03 | 32.48 | 31.67 | 32.44 | 1,408,020 | -0.56(-1.69%) |
Jun 11, 2009 | 33.28 | 34.06 | 32.98 | 32.99 | 3,127,205 | -0.44(-1.31%) |
Jun 10, 2009 | 33.40 | 33.75 | 32.38 | 33.43 | 1,769,411 | +0.59(+1.80%) |
Jun 09, 2009 | 32.29 | 33.22 | 32.21 | 32.84 | 1,142,786 | +0.87(+2.71%) |
Jun 08, 2009 | 32.03 | 32.23 | 31.16 | 31.97 | 1,617,437 | -0.46(-1.43%) |
Jun 05, 2009 | 32.94 | 33.44 | 32.00 | 32.44 | 1,577,005 | -0.25(-0.75%) |
Jun 04, 2009 | 31.15 | 32.78 | 31.15 | 32.68 | 1,794,901 | +1.74(+5.63%) |
Jun 03, 2009 | 32.32 | 32.50 | 30.28 | 30.94 | 2,235,785 | -2.30(-6.91%) |
Jun 02, 2009 | 33.43 | 33.63 | 32.71 | 33.24 | 1,734,816 | -0.39(-1.17%) |
Jun 01, 2009 | 32.78 | 34.31 | 32.78 | 33.63 | 2,546,056 | +1.61(+5.04%) |
May 29, 2009 | 31.67 | 32.53 | 31.48 | 32.02 | 1,687,036 | +0.84(+2.69%) |
May 28, 2009 | 29.38 | 31.39 | 29.16 | 31.18 | 3,056,307 | +2.19(+7.54%) |
May 27, 2009 | 28.85 | 29.67 | 28.80 | 28.99 | 2,302,612 | +0.39(+1.37%) |
May 26, 2009 | 26.87 | 28.66 | 26.47 | 28.60 | 2,640,200 | +1.39(+5.09%) |
May 22, 2009 | 27.69 | 28.06 | 27.20 | 27.22 | 1,589,092 | -0.26(-0.93%) |
May 21, 2009 | 28.67 | 28.69 | 26.88 | 27.47 | 3,149,651 | -1.63(-5.61%) |
May 20, 2009 | 30.10 | 30.50 | 29.09 | 29.10 | 2,574,236 | -0.52(-1.75%) |
May 19, 2009 | 29.88 | 30.57 | 29.57 | 29.62 | 1,856,655 | -0.28(-0.94%) |
May 18, 2009 | 28.64 | 29.91 | 28.54 | 29.90 | 1,527,237 | +1.81(+6.46%) |
May 15, 2009 | 28.56 | 29.02 | 27.68 | 28.09 | 1,661,840 | -0.59(-2.07%) |
May 14, 2009 | 27.99 | 29.11 | 27.49 | 28.68 | 1,758,300 | +0.59(+2.11%) |
May 13, 2009 | 28.94 | 29.38 | 28.01 | 28.09 | 2,362,546 | -1.47(-4.96%) |
May 12, 2009 | 30.55 | 30.73 | 28.34 | 29.56 | 2,255,871 | -0.62(-2.05%) |
May 11, 2009 | 31.05 | 31.05 | 29.93 | 30.18 | 971,274 | -1.33(-4.22%) |
May 08, 2009 | 30.10 | 31.85 | 29.95 | 31.51 | 2,256,541 | +2.06(+6.99%) |
May 07, 2009 | 31.82 | 32.25 | 28.87 | 29.45 | 3,289,231 | -1.75(-5.60%) |
May 06, 2009 | 30.57 | 31.81 | 30.53 | 31.20 | 1,905,276 | +0.89(+2.95%) |
May 05, 2009 | 30.82 | 31.16 | 29.52 | 30.31 | 1,387,696 | -0.85(-2.72%) |
May 04, 2009 | 30.90 | 31.15 | 30.77 | 31.15 | 1,641,349 | +1.98(+6.78%) |
May 01, 2009 | 27.57 | 29.54 | 27.36 | 29.18 | 1,779,477 | +1.66(+6.03%) |
Apr 30, 2009 | 28.69 | 29.28 | 27.30 | 27.52 | 2,333,700 | -0.94(-3.30%) |
Apr 29, 2009 | 27.87 | 28.98 | 27.36 | 28.45 | 4,901,666 | +2.21(+8.40%) |
Apr 28, 2009 | 25.23 | 26.80 | 25.06 | 26.25 | 2,525,711 | +0.61(+2.38%) |
Apr 27, 2009 | 25.32 | 25.98 | 24.96 | 25.64 | 1,269,465 | -0.24(-0.92%) |
Apr 24, 2009 | 25.62 | 26.27 | 25.62 | 25.88 | 1,746,377 | +0.58(+2.31%) |
Apr 23, 2009 | 24.75 | 25.68 | 24.34 | 25.29 | 1,896,831 | +1.02(+4.21%) |
Apr 22, 2009 | 24.13 | 25.05 | 24.05 | 24.27 | 1,903,059 | -0.33(-1.33%) |
Apr 21, 2009 | 23.71 | 24.93 | 23.50 | 24.60 | 1,242,324 | +0.57(+2.35%) |
Apr 20, 2009 | 25.75 | 25.89 | 23.96 | 24.03 | 1,971,071 | -2.52(-9.47%) |
Apr 17, 2009 | 26.16 | 26.87 | 25.88 | 26.55 | 1,443,816 | +0.77(+3.01%) |
Apr 16, 2009 | 25.37 | 26.05 | 24.86 | 25.78 | 1,468,476 | +0.64(+2.54%) |
Apr 15, 2009 | 25.28 | 25.45 | 24.51 | 25.14 | 2,149,716 | -0.31(-1.22%) |
Apr 14, 2009 | 25.28 | 26.43 | 25.03 | 25.45 | 1,547,541 | -0.05(-0.18%) |
Apr 13, 2009 | 25.45 | 25.90 | 24.74 | 25.49 | 2,011,458 | -0.52(-2.00%) |
Apr 09, 2009 | 25.32 | 26.10 | 25.31 | 26.01 | 1,975,146 | +1.39(+5.63%) |
Apr 08, 2009 | 24.11 | 24.91 | 23.12 | 24.63 | 1,873,047 | +0.71(+2.97%) |
Apr 07, 2009 | 24.20 | 24.41 | 23.56 | 23.92 | 1,993,095 | -0.91(-3.67%) |
Apr 06, 2009 | 24.43 | 24.93 | 23.85 | 24.83 | 2,531,673 | +0.02(+0.07%) |
Apr 03, 2009 | 23.26 | 24.86 | 23.24 | 24.81 | 2,112,595 | +1.45(+6.20%) |
Apr 02, 2009 | 22.95 | 24.01 | 22.94 | 23.36 | 1,776,787 | +1.14(+5.13%) |
Apr 01, 2009 | 20.65 | 22.35 | 20.47 | 22.22 | 1,461,329 | +0.74(+3.44%) |
Mar 31, 2009 | 22.03 | 22.45 | 21.42 | 21.48 | 2,425,008 | -0.35(-1.59%) |
Mar 30, 2009 | 22.07 | 22.34 | 21.46 | 21.83 | 1,828,255 | -2.36(-9.76%) |
Mar 26, 2009 | 25.59 | 25.80 | 24.00 | 24.19 | 3,138,687 | -0.65(-2.61%) |
Mar 25, 2009 | 25.34 | 25.51 | 23.85 | 24.84 | 1,885,567 | -0.52(-2.05%) |
Mar 24, 2009 | 24.48 | 25.87 | 24.10 | 25.36 | 3,458,624 | +0.28(+1.13%) |
Mar 23, 2009 | 24.61 | 25.08 | 24.43 | 25.07 | 2,108,704 | +2.16(+9.43%) |
Mar 20, 2009 | 24.34 | 24.39 | 22.67 | 22.91 | 2,111,887 | -1.33(-5.49%) |
Mar 19, 2009 | 22.98 | 24.45 | 22.98 | 24.24 | 2,629,806 | +1.94(+8.68%) |
Mar 18, 2009 | 21.96 | 22.74 | 21.26 | 22.31 | 4,115,583 | +0.06(+0.27%) |
Mar 17, 2009 | 21.04 | 22.41 | 20.56 | 22.25 | 3,457,458 | +1.39(+6.64%) |
Mar 16, 2009 | 20.75 | 21.53 | 20.16 | 20.86 | 1,648,219 | +0.29(+1.42%) |
Mar 13, 2009 | 21.11 | 21.38 | 20.37 | 20.57 | 0 | -0.51(-2.42%) |
Mar 12, 2009 | 19.70 | 21.22 | 19.55 | 21.08 | 2,021,607 | +1.38(+6.98%) |
Mar 11, 2009 | 20.19 | 20.81 | 19.22 | 19.71 | 1,971,203 | -0.32(-1.59%) |
Mar 10, 2009 | 19.50 | 20.27 | 19.23 | 20.02 | 3,118,712 | +1.05(+5.52%) |
Mar 09, 2009 | 18.30 | 19.71 | 18.30 | 18.98 | 2,771,837 | +0.16(+0.87%) |
Mar 06, 2009 | 19.19 | 19.51 | 18.08 | 18.81 | 0 | +0.28(+1.52%) |
Mar 05, 2009 | 18.40 | 19.48 | 18.27 | 18.53 | 2,738,701 | -0.39(-2.07%) |
Mar 04, 2009 | 17.39 | 19.40 | 17.39 | 18.92 | 3,567,876 | +2.39(+14.44%) |
Mar 02, 2009 | 18.03 | 18.18 | 16.26 | 16.53 | 2,511,691 | -2.03(-10.95%) |
Feb 27, 2009 | 18.15 | 19.39 | 17.75 | 18.57 | 0 | -0.12(-0.63%) |
Feb 26, 2009 | 19.29 | 19.67 | 18.64 | 18.68 | 2,898,155 | -0.16(-0.87%) |
Feb 25, 2009 | 18.82 | 19.36 | 18.32 | 18.85 | 2,987,655 | -0.26(-1.38%) |
Feb 24, 2009 | 18.58 | 19.25 | 18.00 | 19.11 | 3,108,992 | +0.66(+3.56%) |
Feb 23, 2009 | 20.08 | 20.08 | 18.41 | 18.46 | 2,048,986 | -1.08(-5.55%) |
Feb 20, 2009 | 19.78 | 20.11 | 19.00 | 19.54 | 0 | -0.70(-3.47%) |
Feb 19, 2009 | 20.62 | 21.08 | 20.16 | 20.24 | 2,549,325 | -0.09(-0.45%) |
Feb 18, 2009 | 21.94 | 21.94 | 20.12 | 20.33 | 4,766,786 | -1.39(-6.38%) |
Feb 17, 2009 | 22.53 | 22.74 | 21.62 | 21.72 | 3,515,018 | -1.96(-8.28%) |
Feb 13, 2009 | 24.68 | 24.84 | 22.33 | 23.68 | 8,664,462 | -2.32(-8.91%) |
Feb 12, 2009 | 25.18 | 26.08 | 24.80 | 25.99 | 2,877,646 | +0.11(+0.42%) |
Feb 11, 2009 | 27.38 | 27.77 | 25.04 | 25.88 | 2,907,160 | -1.10(-4.09%) |
Feb 10, 2009 | 28.23 | 29.04 | 26.66 | 26.99 | 4,367,001 | -1.05(-3.74%) |
Feb 09, 2009 | 27.19 | 28.29 | 27.19 | 28.04 | 3,330,359 | +1.01(+3.74%) |
Feb 06, 2009 | 25.69 | 27.34 | 25.52 | 27.02 | 2,396,593 | +0.94(+3.60%) |
Feb 05, 2009 | 24.56 | 26.28 | 24.54 | 26.09 | 2,751,692 | +1.10(+4.41%) |
Feb 04, 2009 | 24.79 | 26.06 | 24.55 | 24.98 | 3,525,952 | +0.44(+1.78%) |
Feb 03, 2009 | 24.39 | 24.66 | 23.78 | 24.55 | 3,606,878 | +0.41(+1.70%) |
Feb 02, 2009 | 24.59 | 24.66 | 23.62 | 24.13 | 3,420,945 | -0.92(-3.67%) |
Jan 30, 2009 | 26.58 | 26.85 | 24.73 | 25.06 | 0 | -0.97(-3.71%) |
Jan 29, 2009 | 25.66 | 26.80 | 25.32 | 26.02 | 3,720,119 | -0.31(-1.18%) |
Jan 28, 2009 | 25.57 | 26.74 | 25.29 | 26.33 | 4,015,978 | +1.08(+4.30%) |
Jan 27, 2009 | 24.76 | 25.68 | 24.33 | 25.25 | 3,206,766 | +0.01(+0.04%) |
Jan 26, 2009 | 24.56 | 25.84 | 24.14 | 25.24 | 3,760,694 | +0.95(+3.90%) |
Jan 23, 2009 | 22.00 | 24.51 | 21.74 | 24.29 | 3,337,580 | +1.54(+6.77%) |
Jan 22, 2009 | 22.16 | 23.32 | 21.87 | 22.75 | 2,756,039 | -0.34(-1.46%) |
Jan 21, 2009 | 21.12 | 23.21 | 20.89 | 23.09 | 2,407,121 | +2.22(+10.66%) |
Jan 20, 2009 | 22.67 | 22.93 | 20.76 | 20.86 | 2,259,171 | -1.97(-8.62%) |
Jan 16, 2009 | 23.08 | 23.49 | 21.95 | 22.83 | 0 | +0.07(+0.32%) |
Jan 15, 2009 | 22.09 | 23.00 | 21.17 | 22.76 | 1,952,591 | +0.44(+1.96%) |
Jan 14, 2009 | 23.68 | 23.68 | 21.81 | 22.32 | 1,755,558 | -1.41(-5.95%) |
Jan 13, 2009 | 23.23 | 23.99 | 22.89 | 23.73 | 1,847,687 | +0.42(+1.80%) |
Jan 12, 2009 | 23.22 | 24.08 | 22.90 | 23.31 | 2,277,137 | -0.77(-3.18%) |
Jan 09, 2009 | 25.35 | 25.47 | 23.34 | 24.08 | 2,205,164 | -1.29(-5.07%) |
Jan 08, 2009 | 24.94 | 25.47 | 24.52 | 25.37 | 1,499,067 | +0.32(+1.27%) |
Jan 07, 2009 | 26.43 | 26.43 | 24.53 | 25.05 | 1,712,163 | -1.93(-7.16%) |
Jan 06, 2009 | 27.90 | 28.72 | 26.76 | 26.98 | 4,198,567 | +0.25(+0.92%) |
Jan 05, 2009 | 24.96 | 27.02 | 24.74 | 26.73 | 2,551,629 | +1.69(+6.73%) |
Jan 02, 2009 | 23.99 | 25.46 | 23.94 | 25.05 | 0 | +1.35(+5.69%) |
Jan 01, 2009 | 23.26 | 24.16 | 23.04 | 23.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.26 | 24.16 | 23.04 | 23.70 | 1,619,706 | +0.30(+1.29%) |
Dec 30, 2008 | 22.49 | 23.54 | 22.22 | 23.40 | 2,164,492 | +0.70(+3.09%) |
Dec 29, 2008 | 22.51 | 22.90 | 21.97 | 22.69 | 1,577,174 | +0.88(+4.05%) |
Dec 26, 2008 | 21.38 | 21.96 | 21.15 | 21.81 | 0 | +0.58(+2.75%) |
Dec 24, 2008 | 21.24 | 21.37 | 20.75 | 21.23 | 506,854 | -0.26(-1.19%) |
Dec 23, 2008 | 22.28 | 22.28 | 21.03 | 21.48 | 1,237,813 | -0.18(-0.84%) |
Dec 22, 2008 | 24.16 | 24.16 | 21.03 | 21.66 | 1,803,200 | -1.94(-8.22%) |
Dec 19, 2008 | 23.21 | 24.36 | 22.89 | 23.61 | 1,668,462 | +0.51(+2.21%) |
Dec 18, 2008 | 24.44 | 24.44 | 22.77 | 23.10 | 1,469,922 | -1.42(-5.80%) |
Dec 17, 2008 | 24.71 | 25.70 | 24.40 | 24.52 | 1,280,951 | -0.57(-2.25%) |
Dec 16, 2008 | 24.43 | 25.14 | 23.79 | 25.08 | 2,175,651 | +0.98(+4.05%) |
Dec 15, 2008 | 24.76 | 25.43 | 23.57 | 24.11 | 2,059,235 | -0.30(-1.23%) |
Dec 12, 2008 | 23.41 | 24.76 | 22.94 | 24.41 | 0 | +0.14(+0.56%) |
Dec 11, 2008 | 25.62 | 27.02 | 23.72 | 24.27 | 2,358,204 | -1.10(-4.35%) |
Dec 10, 2008 | 24.29 | 25.65 | 23.91 | 25.37 | 1,827,666 | +1.84(+7.82%) |
Dec 09, 2008 | 22.69 | 24.21 | 22.15 | 23.53 | 2,015,260 | +0.41(+1.77%) |
Dec 08, 2008 | 21.87 | 23.72 | 21.70 | 23.12 | 2,816,001 | +2.81(+13.82%) |
Dec 05, 2008 | 19.78 | 20.35 | 18.11 | 20.32 | 0 | +0.14(+0.68%) |
Dec 04, 2008 | 23.22 | 23.77 | 19.62 | 20.18 | 3,140,936 | -3.61(-15.17%) |
Dec 03, 2008 | 23.00 | 24.15 | 22.70 | 23.79 | 2,020,807 | -0.14(-0.57%) |
Dec 02, 2008 | 24.76 | 25.28 | 23.05 | 23.93 | 4,657,384 | -0.12(-0.49%) |
Dec 01, 2008 | 25.88 | 25.88 | 24.03 | 24.04 | 2,960,743 | -3.27(-11.98%) |
Nov 28, 2008 | 27.33 | 27.48 | 25.93 | 27.32 | 754,058 | -0.70(-2.50%) |
Nov 26, 2008 | 25.02 | 28.08 | 24.61 | 28.02 | 2,371,369 | +2.83(+11.26%) |
Nov 25, 2008 | 24.74 | 25.39 | 23.78 | 25.18 | 2,497,829 | +0.54(+2.18%) |
Nov 24, 2008 | 22.79 | 25.29 | 22.31 | 24.65 | 2,160,414 | +2.47(+11.14%) |
Nov 21, 2008 | 20.04 | 22.24 | 20.04 | 22.18 | 3,312,114 | +2.46(+12.48%) |
Nov 20, 2008 | 22.78 | 22.96 | 19.63 | 19.71 | 3,719,089 | -3.65(-15.64%) |
Nov 19, 2008 | 24.40 | 25.08 | 23.33 | 23.37 | 2,717,980 | -0.98(-4.01%) |
Nov 18, 2008 | 24.03 | 25.06 | 23.32 | 24.34 | 2,024,665 | +0.31(+1.29%) |
Nov 17, 2008 | 24.04 | 25.14 | 23.44 | 24.03 | 1,860,227 | -0.15(-0.64%) |
Nov 14, 2008 | 25.21 | 25.70 | 23.71 | 24.19 | 0 | -1.89(-7.24%) |
Nov 13, 2008 | 23.44 | 26.09 | 22.07 | 26.08 | 2,969,510 | +2.87(+12.37%) |
Nov 12, 2008 | 24.90 | 24.99 | 23.12 | 23.21 | 2,078,919 | -2.45(-9.56%) |
Nov 11, 2008 | 26.09 | 26.44 | 24.86 | 25.66 | 2,502,620 | -0.96(-3.60%) |
Nov 10, 2008 | 27.29 | 27.86 | 26.05 | 26.61 | 2,217,272 | +0.26(+1.00%) |
Nov 07, 2008 | 24.69 | 26.37 | 24.45 | 26.35 | 0 | +2.13(+8.81%) |
Nov 06, 2008 | 24.17 | 25.31 | 22.93 | 24.22 | 3,455,482 | -0.39(-1.59%) |
Nov 05, 2008 | 25.21 | 26.09 | 24.23 | 24.61 | 2,154,791 | -1.32(-5.10%) |
Nov 04, 2008 | 24.58 | 26.66 | 24.58 | 25.93 | 3,140,726 | +1.74(+7.20%) |
Nov 03, 2008 | 25.06 | 25.42 | 23.47 | 24.19 | 1,667,269 | -1.39(-5.45%) |
Oct 31, 2008 | 26.02 | 26.82 | 25.12 | 25.58 | 0 | -0.80(-3.04%) |
Oct 30, 2008 | 27.62 | 27.62 | 25.06 | 26.39 | 4,321,450 | +0.48(+1.87%) |
Oct 29, 2008 | 25.52 | 27.61 | 25.08 | 25.90 | 3,607,752 | +0.91(+3.65%) |
Oct 28, 2008 | 22.90 | 25.11 | 20.76 | 24.99 | 3,670,089 | +3.09(+14.11%) |
Oct 27, 2008 | 22.63 | 24.03 | 21.56 | 21.90 | 5,277,007 | -1.29(-5.54%) |
Oct 24, 2008 | 20.41 | 23.63 | 19.55 | 23.19 | 3,273,990 | +0.01(+0.04%) |
Oct 23, 2008 | 23.62 | 24.98 | 22.00 | 23.18 | 4,507,567 | +0.19(+0.83%) |
Oct 22, 2008 | 24.30 | 24.55 | 22.21 | 22.99 | 3,217,851 | -2.78(-10.79%) |
Oct 21, 2008 | 25.42 | 26.96 | 24.71 | 25.77 | 2,777,239 | -0.54(-2.04%) |
Oct 20, 2008 | 24.87 | 26.94 | 24.16 | 26.30 | 3,506,534 | +2.51(+10.53%) |
Oct 17, 2008 | 21.45 | 26.14 | 21.45 | 23.80 | 0 | +0.47(+2.03%) |
Oct 16, 2008 | 22.07 | 23.40 | 20.12 | 23.32 | 3,806,864 | +2.05(+9.64%) |
Oct 15, 2008 | 24.72 | 24.97 | 21.10 | 21.27 | 3,193,729 | -4.76(-18.28%) |
Oct 14, 2008 | 25.74 | 28.46 | 24.72 | 26.03 | 4,819,249 | +1.53(+6.25%) |
Oct 13, 2008 | 20.69 | 24.69 | 19.79 | 24.50 | 3,722,781 | +5.08(+26.14%) |
Oct 10, 2008 | 18.89 | 21.05 | 17.48 | 19.42 | 0 | -1.14(-5.54%) |
Oct 09, 2008 | 22.19 | 23.81 | 20.55 | 20.56 | 4,730,441 | -1.36(-6.20%) |
Oct 08, 2008 | 22.16 | 23.77 | 20.32 | 21.92 | 6,636,404 | -0.98(-4.26%) |
Oct 07, 2008 | 25.89 | 26.71 | 22.90 | 22.90 | 5,400,759 | -2.77(-10.80%) |
Oct 06, 2008 | 25.54 | 25.67 | 21.94 | 25.67 | 4,907,504 | -0.76(-2.86%) |
Oct 03, 2008 | 26.94 | 29.69 | 26.09 | 26.42 | 0 | -0.87(-3.17%) |
Oct 02, 2008 | 30.06 | 30.15 | 27.17 | 27.29 | 2,665,422 | -3.55(-11.50%) |