Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 32.78 | 32.88 | 31.73 | 32.05 | 6,938,059 | -0.53(-1.63%) |
Oct 29, 2009 | 32.50 | 32.98 | 30.12 | 32.58 | 9,946,940 | -0.42(-1.27%) |
Oct 28, 2009 | 33.84 | 34.12 | 32.89 | 33.00 | 4,801,605 | -1.05(-3.08%) |
Oct 27, 2009 | 34.75 | 34.90 | 34.00 | 34.05 | 4,063,765 | -0.50(-1.45%) |
Oct 26, 2009 | 34.92 | 35.64 | 34.42 | 34.55 | 4,128,635 | -0.43(-1.23%) |
Oct 23, 2009 | 35.20 | 35.27 | 34.87 | 34.98 | 4,027,393 | -0.72(-2.02%) |
Oct 22, 2009 | 34.98 | 35.82 | 34.98 | 35.70 | 6,109,294 | +0.77(+2.20%) |
Oct 21, 2009 | 34.26 | 35.47 | 34.26 | 34.93 | 6,522,815 | +0.62(+1.81%) |
Oct 20, 2009 | 34.01 | 34.36 | 33.98 | 34.31 | 6,244,161 | +0.25(+0.73%) |
Oct 19, 2009 | 34.02 | 34.33 | 33.97 | 34.06 | 6,798,873 | +0.10(+0.29%) |
Oct 16, 2009 | 33.96 | 34.52 | 33.93 | 33.96 | 6,618,422 | -0.11(-0.32%) |
Oct 15, 2009 | 33.94 | 34.21 | 33.83 | 34.07 | 5,532,939 | +0.04(+0.12%) |
Oct 14, 2009 | 34.30 | 34.51 | 33.77 | 34.03 | 3,229,247 | -0.08(-0.23%) |
Oct 13, 2009 | 34.21 | 34.44 | 34.05 | 34.11 | 2,339,399 | -0.23(-0.67%) |
Oct 12, 2009 | 34.18 | 34.54 | 33.98 | 34.34 | 2,277,709 | +0.36(+1.06%) |
Oct 09, 2009 | 33.95 | 34.04 | 33.75 | 33.98 | 3,190,048 | -0.07(-0.21%) |
Oct 08, 2009 | 33.98 | 34.48 | 33.69 | 34.05 | 4,622,377 | +0.37(+1.10%) |
Oct 07, 2009 | 33.28 | 33.84 | 33.25 | 33.68 | 3,609,255 | +0.35(+1.05%) |
Oct 06, 2009 | 32.81 | 33.60 | 32.81 | 33.33 | 5,094,443 | +0.54(+1.65%) |
Oct 05, 2009 | 32.53 | 32.82 | 31.93 | 32.79 | 3,334,760 | +0.18(+0.55%) |
Oct 02, 2009 | 32.49 | 32.94 | 32.01 | 32.61 | 4,477,742 | -0.01(-0.03%) |
Oct 01, 2009 | 33.84 | 33.85 | 32.61 | 32.62 | 5,395,503 | -1.34(-3.95%) |
Sep 30, 2009 | 33.59 | 34.17 | 33.07 | 33.96 | 3,623,757 | +0.37(+1.10%) |
Sep 29, 2009 | 33.41 | 34.07 | 33.40 | 33.59 | 3,126,903 | +0.06(+0.18%) |
Sep 28, 2009 | 33.00 | 33.83 | 32.94 | 33.53 | 2,214,635 | +0.71(+2.16%) |
Sep 25, 2009 | 32.86 | 33.42 | 32.61 | 32.82 | 3,721,310 | -0.13(-0.39%) |
Sep 24, 2009 | 33.13 | 33.93 | 32.64 | 32.95 | 3,676,916 | -0.13(-0.39%) |
Sep 23, 2009 | 32.45 | 33.87 | 32.45 | 33.08 | 5,449,256 | +0.58(+1.78%) |
Sep 22, 2009 | 32.04 | 32.65 | 31.66 | 32.50 | 2,855,032 | +0.51(+1.59%) |
Sep 21, 2009 | 32.07 | 32.07 | 31.50 | 31.99 | 2,670,872 | -0.17(-0.53%) |
Sep 18, 2009 | 32.16 | 32.34 | 31.79 | 32.16 | 4,685,848 | -0.53(-1.62%) |
Sep 17, 2009 | 32.70 | 32.94 | 31.87 | 32.69 | 3,832,517 | +0.59(+1.85%) |
Sep 16, 2009 | 32.03 | 32.69 | 31.80 | 32.10 | 2,724,926 | +0.11(+0.33%) |
Sep 15, 2009 | 31.82 | 32.23 | 31.55 | 31.99 | 2,541,980 | +0.11(+0.35%) |
Sep 14, 2009 | 31.79 | 32.01 | 31.64 | 31.88 | 2,070,366 | -0.19(-0.59%) |
Sep 11, 2009 | 32.15 | 32.38 | 31.80 | 32.07 | 2,654,293 | +0.04(+0.12%) |
Sep 10, 2009 | 31.58 | 32.06 | 31.29 | 32.03 | 2,825,944 | +0.39(+1.23%) |
Sep 09, 2009 | 31.41 | 32.09 | 31.01 | 31.64 | 2,040,674 | +0.27(+0.86%) |
Sep 08, 2009 | 30.97 | 31.60 | 30.90 | 31.37 | 2,268,983 | +0.49(+1.59%) |
Sep 04, 2009 | 29.96 | 30.94 | 29.95 | 30.88 | 2,902,134 | +0.87(+2.90%) |
Sep 03, 2009 | 30.54 | 30.91 | 29.56 | 30.01 | 4,272,196 | -0.61(-1.99%) |
Sep 02, 2009 | 30.83 | 30.95 | 30.35 | 30.62 | 2,448,656 | -0.37(-1.19%) |
Sep 01, 2009 | 31.55 | 32.02 | 30.96 | 30.99 | 2,399,268 | -0.88(-2.76%) |
Aug 31, 2009 | 32.15 | 32.43 | 31.50 | 31.87 | 1,945,227 | -0.51(-1.58%) |
Aug 28, 2009 | 32.84 | 33.12 | 32.09 | 32.38 | 1,863,892 | -0.19(-0.58%) |
Aug 27, 2009 | 32.28 | 32.72 | 31.88 | 32.57 | 2,728,211 | +0.29(+0.90%) |
Aug 26, 2009 | 32.65 | 32.88 | 32.14 | 32.28 | 4,469,699 | -0.47(-1.44%) |
Aug 25, 2009 | 32.29 | 32.90 | 31.87 | 32.75 | 3,125,906 | +0.54(+1.68%) |
Aug 24, 2009 | 32.55 | 32.79 | 32.06 | 32.21 | 1,764,048 | -0.45(-1.38%) |
Aug 21, 2009 | 32.62 | 32.97 | 32.16 | 32.66 | 2,994,937 | +0.32(+0.99%) |
Aug 20, 2009 | 31.94 | 32.41 | 31.80 | 32.34 | 2,016,360 | +0.35(+1.09%) |
Aug 19, 2009 | 31.12 | 32.16 | 31.12 | 31.99 | 1,806,335 | +0.43(+1.36%) |
Aug 18, 2009 | 31.36 | 31.76 | 31.14 | 31.56 | 1,611,729 | +0.05(+0.16%) |
Aug 17, 2009 | 31.81 | 31.97 | 31.15 | 31.51 | 2,312,580 | -0.71(-2.20%) |
Aug 14, 2009 | 32.53 | 32.67 | 31.72 | 32.22 | 2,673,903 | -0.40(-1.23%) |
Aug 13, 2009 | 32.70 | 32.70 | 32.11 | 32.62 | 2,874,268 | +0.02(+0.06%) |
Aug 12, 2009 | 32.04 | 32.96 | 31.97 | 32.60 | 3,629,633 | +0.60(+1.88%) |
Aug 11, 2009 | 32.09 | 32.35 | 31.68 | 32.00 | 2,587,530 | -0.10(-0.31%) |
Aug 10, 2009 | 32.13 | 32.33 | 31.92 | 32.10 | 2,424,384 | -0.27(-0.83%) |
Aug 07, 2009 | 32.03 | 32.67 | 32.00 | 32.37 | 2,312,165 | +0.52(+1.63%) |
Aug 06, 2009 | 32.36 | 32.36 | 31.78 | 31.85 | 2,848,238 | -0.17(-0.53%) |
Aug 05, 2009 | 32.53 | 32.88 | 31.89 | 32.02 | 3,115,470 | -0.45(-1.39%) |
Aug 04, 2009 | 32.54 | 32.90 | 32.30 | 32.47 | 4,064,636 | +0.05(+0.17%) |
Aug 03, 2009 | 32.60 | 32.67 | 32.13 | 32.42 | 4,494,655 | +0.04(+0.11%) |
Jul 31, 2009 | 32.12 | 32.78 | 31.94 | 32.38 | 5,086,587 | +0.13(+0.40%) |
Jul 30, 2009 | 30.31 | 32.77 | 30.18 | 32.25 | 9,658,282 | +2.51(+8.44%) |
Jul 29, 2009 | 29.74 | 30.30 | 29.51 | 29.74 | 3,611,307 | -0.13(-0.44%) |
Jul 28, 2009 | 29.33 | 29.92 | 29.07 | 29.87 | 4,914,537 | +0.58(+1.98%) |
Jul 27, 2009 | 29.51 | 29.63 | 29.12 | 29.29 | 4,019,913 | -0.34(-1.15%) |
Jul 24, 2009 | 29.41 | 29.76 | 29.23 | 29.63 | 3,507,966 | +0.03(+0.10%) |
Jul 23, 2009 | 28.78 | 29.96 | 28.78 | 29.60 | 7,470,764 | +0.93(+3.24%) |
Jul 22, 2009 | 28.79 | 29.00 | 28.61 | 28.67 | 4,065,606 | -0.53(-1.82%) |
Jul 21, 2009 | 29.63 | 30.13 | 28.50 | 29.20 | 6,060,891 | +0.81(+2.85%) |
Jul 20, 2009 | 27.97 | 28.43 | 27.91 | 28.39 | 2,746,625 | +0.50(+1.79%) |
Jul 17, 2009 | 27.74 | 27.99 | 27.52 | 27.89 | 2,901,630 | +0.26(+0.94%) |
Jul 16, 2009 | 26.65 | 27.72 | 26.65 | 27.63 | 3,418,297 | +1.00(+3.76%) |
Jul 15, 2009 | 26.34 | 26.64 | 26.14 | 26.63 | 3,108,991 | +0.54(+2.07%) |
Jul 14, 2009 | 26.10 | 26.24 | 25.70 | 26.09 | 2,619,517 | +0.07(+0.27%) |
Jul 13, 2009 | 25.35 | 26.07 | 25.31 | 26.02 | 2,246,604 | +0.91(+3.62%) |
Jul 10, 2009 | 25.43 | 25.50 | 25.00 | 25.11 | 2,241,322 | -0.38(-1.49%) |
Jul 09, 2009 | 26.23 | 26.39 | 25.31 | 25.49 | 3,561,434 | -0.65(-2.49%) |
Jul 08, 2009 | 25.90 | 26.33 | 25.80 | 26.14 | 4,758,359 | +0.34(+1.32%) |
Jul 07, 2009 | 25.62 | 26.06 | 25.47 | 25.80 | 4,104,920 | +0.18(+0.70%) |
Jul 06, 2009 | 25.41 | 25.86 | 25.41 | 25.62 | 3,151,081 | +0.07(+0.27%) |
Jul 02, 2009 | 26.09 | 26.41 | 25.55 | 25.55 | 2,504,737 | -1.11(-4.16%) |
Jul 01, 2009 | 26.07 | 27.00 | 26.05 | 26.66 | 2,937,378 | +0.88(+3.41%) |
Jun 30, 2009 | 26.50 | 26.73 | 25.51 | 25.78 | 4,820,492 | -0.88(-3.30%) |
Jun 29, 2009 | 26.14 | 26.73 | 26.06 | 26.66 | 3,122,026 | +0.45(+1.72%) |
Jun 26, 2009 | 26.07 | 26.61 | 25.95 | 26.21 | 3,422,954 | -0.19(-0.72%) |
Jun 25, 2009 | 26.26 | 26.51 | 26.13 | 26.40 | 3,688,181 | +0.23(+0.88%) |
Jun 24, 2009 | 25.64 | 26.45 | 25.44 | 26.17 | 4,111,148 | +0.77(+3.03%) |
Jun 23, 2009 | 25.51 | 25.76 | 25.05 | 25.40 | 3,874,709 | -0.08(-0.31%) |
Jun 22, 2009 | 25.58 | 25.94 | 25.46 | 25.48 | 3,817,230 | -0.40(-1.55%) |
Jun 19, 2009 | 25.77 | 26.07 | 25.59 | 25.88 | 4,087,147 | +0.03(+0.12%) |
Jun 18, 2009 | 25.83 | 26.06 | 25.62 | 25.85 | 3,877,155 | +0.10(+0.39%) |
Jun 17, 2009 | 25.33 | 25.92 | 25.23 | 25.75 | 3,753,025 | +0.30(+1.18%) |
Jun 16, 2009 | 25.49 | 25.89 | 25.38 | 25.45 | 3,714,915 | -0.27(-1.05%) |
Jun 15, 2009 | 26.35 | 26.52 | 25.67 | 25.72 | 3,182,334 | -0.89(-3.34%) |
Jun 12, 2009 | 26.43 | 26.82 | 26.34 | 26.61 | 2,415,917 | -0.17(-0.63%) |
Jun 11, 2009 | 26.62 | 27.12 | 26.62 | 26.78 | 3,844,696 | +0.14(+0.53%) |
Jun 10, 2009 | 27.11 | 27.33 | 26.40 | 26.64 | 3,205,579 | -0.17(-0.63%) |
Jun 09, 2009 | 26.74 | 27.06 | 26.50 | 26.81 | 2,459,211 | +0.20(+0.75%) |
Jun 08, 2009 | 26.71 | 26.90 | 26.32 | 26.61 | 2,852,762 | -0.11(-0.41%) |
Jun 05, 2009 | 27.07 | 27.50 | 26.60 | 26.72 | 4,218,480 | +0.00(+0.00%) |
Jun 04, 2009 | 27.21 | 27.46 | 26.57 | 26.72 | 6,287,176 | -0.41(-1.51%) |
Jun 03, 2009 | 27.44 | 27.49 | 26.82 | 27.13 | 3,270,443 | -0.46(-1.67%) |
Jun 02, 2009 | 27.32 | 27.82 | 27.23 | 27.59 | 3,682,180 | +0.27(+0.99%) |
Jun 01, 2009 | 26.79 | 27.50 | 26.54 | 27.32 | 5,362,115 | +0.76(+2.86%) |
May 29, 2009 | 25.62 | 26.58 | 25.58 | 26.56 | 4,965,243 | +0.94(+3.67%) |
May 28, 2009 | 26.34 | 26.38 | 25.34 | 25.62 | 5,134,739 | -0.37(-1.42%) |
May 27, 2009 | 26.54 | 26.84 | 25.92 | 25.99 | 5,009,467 | -0.74(-2.77%) |
May 26, 2009 | 25.64 | 26.78 | 25.32 | 26.73 | 5,842,247 | +0.93(+3.60%) |
May 22, 2009 | 24.75 | 25.98 | 24.64 | 25.80 | 5,764,043 | +1.16(+4.71%) |
May 21, 2009 | 24.41 | 24.75 | 24.25 | 24.64 | 6,841,403 | -0.01(-0.04%) |
May 20, 2009 | 24.24 | 25.05 | 23.85 | 24.65 | 6,458,459 | +0.77(+3.22%) |
May 19, 2009 | 23.48 | 24.21 | 23.25 | 23.88 | 3,556,120 | +0.21(+0.89%) |
May 18, 2009 | 23.00 | 23.70 | 22.90 | 23.67 | 3,506,055 | +0.73(+3.18%) |
May 15, 2009 | 22.72 | 23.24 | 22.63 | 22.94 | 3,956,746 | +0.22(+0.97%) |
May 14, 2009 | 22.49 | 22.99 | 22.49 | 22.72 | 4,000,083 | +0.29(+1.29%) |
May 13, 2009 | 22.53 | 22.70 | 22.10 | 22.43 | 4,356,097 | -0.36(-1.58%) |
May 12, 2009 | 23.09 | 23.10 | 22.37 | 22.79 | 5,726,938 | -0.07(-0.31%) |
May 11, 2009 | 23.08 | 23.31 | 22.67 | 22.86 | 5,046,131 | -0.53(-2.27%) |
May 08, 2009 | 23.28 | 23.47 | 22.98 | 23.39 | 4,410,340 | +0.35(+1.52%) |
May 07, 2009 | 23.50 | 23.75 | 23.00 | 23.04 | 9,571,437 | -0.08(-0.35%) |
May 06, 2009 | 23.27 | 24.65 | 22.72 | 23.12 | 9,280,059 | +0.04(+0.17%) |
May 05, 2009 | 24.47 | 24.47 | 21.16 | 23.08 | 14,114,006 | -2.14(-8.49%) |
May 04, 2009 | 23.51 | 25.48 | 23.51 | 25.22 | 8,546,805 | +1.70(+7.23%) |
May 01, 2009 | 22.74 | 23.54 | 22.55 | 23.52 | 3,790,328 | +0.76(+3.34%) |
Apr 30, 2009 | 22.15 | 22.99 | 22.08 | 22.76 | 6,359,995 | +0.86(+3.93%) |
Apr 29, 2009 | 21.46 | 22.15 | 21.41 | 21.90 | 3,643,246 | +0.44(+2.05%) |
Apr 28, 2009 | 21.50 | 21.69 | 21.14 | 21.46 | 4,613,508 | -0.28(-1.29%) |
Apr 27, 2009 | 22.36 | 22.41 | 21.54 | 21.74 | 4,434,454 | -0.89(-3.93%) |
Apr 24, 2009 | 22.26 | 22.85 | 22.04 | 22.63 | 3,079,361 | +0.39(+1.75%) |
Apr 23, 2009 | 21.70 | 22.26 | 21.51 | 22.24 | 5,620,051 | +0.48(+2.21%) |
Apr 22, 2009 | 21.07 | 22.14 | 20.75 | 21.76 | 4,724,153 | +0.42(+1.97%) |
Apr 21, 2009 | 21.20 | 21.81 | 20.95 | 21.34 | 3,906,397 | +0.09(+0.42%) |
Apr 20, 2009 | 21.80 | 21.98 | 21.09 | 21.25 | 4,016,442 | -0.84(-3.80%) |
Apr 17, 2009 | 21.59 | 22.24 | 21.25 | 22.09 | 3,995,347 | +0.61(+2.84%) |
Apr 16, 2009 | 21.00 | 21.60 | 20.92 | 21.48 | 3,061,480 | +0.58(+2.78%) |
Apr 15, 2009 | 20.86 | 21.09 | 20.63 | 20.90 | 3,091,501 | -0.02(-0.10%) |
Apr 14, 2009 | 21.73 | 21.73 | 20.82 | 20.92 | 3,906,567 | -0.98(-4.47%) |
Apr 13, 2009 | 21.96 | 22.03 | 21.52 | 21.90 | 1,930,119 | -0.18(-0.82%) |
Apr 09, 2009 | 21.29 | 22.09 | 20.82 | 22.08 | 3,619,081 | +1.24(+5.95%) |
Apr 08, 2009 | 20.49 | 20.84 | 20.31 | 20.84 | 2,473,751 | +0.40(+1.96%) |
Apr 07, 2009 | 20.85 | 20.90 | 20.40 | 20.44 | 2,753,355 | -0.61(-2.90%) |
Apr 06, 2009 | 21.10 | 21.22 | 20.72 | 21.05 | 3,037,947 | -0.19(-0.89%) |
Apr 03, 2009 | 21.16 | 21.43 | 20.77 | 21.24 | 4,680,439 | +0.13(+0.62%) |
Apr 02, 2009 | 19.60 | 21.49 | 19.60 | 21.11 | 6,474,649 | +1.74(+8.98%) |
Apr 01, 2009 | 19.02 | 19.46 | 18.60 | 19.37 | 2,491,182 | +0.14(+0.73%) |
Mar 31, 2009 | 19.04 | 19.56 | 18.68 | 19.23 | 3,919,108 | +0.38(+2.02%) |
Mar 30, 2009 | 19.53 | 19.67 | 18.59 | 18.85 | 3,528,840 | -1.23(-6.13%) |
Mar 26, 2009 | 19.84 | 20.14 | 19.52 | 20.08 | 3,278,907 | +0.44(+2.24%) |
Mar 25, 2009 | 19.51 | 20.28 | 19.26 | 19.64 | 4,618,818 | +0.22(+1.13%) |
Mar 24, 2009 | 19.35 | 19.81 | 18.95 | 19.42 | 4,763,671 | +0.07(+0.36%) |
Mar 23, 2009 | 18.85 | 19.38 | 18.71 | 19.35 | 7,084,421 | +1.48(+8.28%) |
Mar 20, 2009 | 18.53 | 18.65 | 17.78 | 17.87 | 4,462,244 | -0.68(-3.64%) |
Mar 19, 2009 | 18.43 | 18.89 | 18.31 | 18.55 | 4,276,113 | +0.12(+0.64%) |
Mar 18, 2009 | 18.07 | 18.61 | 17.73 | 18.43 | 5,718,752 | +0.28(+1.52%) |
Mar 17, 2009 | 18.08 | 18.19 | 17.66 | 18.15 | 4,392,333 | +0.41(+2.31%) |
Mar 16, 2009 | 18.38 | 18.66 | 17.73 | 17.74 | 7,268,134 | +0.59(+3.44%) |
Mar 13, 2009 | 16.77 | 17.29 | 16.70 | 17.15 | 0 | +0.42(+2.51%) |
Mar 12, 2009 | 16.06 | 16.80 | 15.62 | 16.73 | 5,318,165 | +0.67(+4.17%) |
Mar 11, 2009 | 15.81 | 16.29 | 15.80 | 16.06 | 4,888,171 | -0.06(-0.37%) |
Mar 10, 2009 | 15.44 | 16.13 | 15.20 | 16.12 | 4,561,390 | +0.92(+6.05%) |
Mar 09, 2009 | 15.26 | 15.44 | 14.40 | 15.20 | 7,461,993 | -0.48(-3.06%) |
Mar 06, 2009 | 15.68 | 16.12 | 15.39 | 15.68 | 0 | +0.18(+1.16%) |
Mar 05, 2009 | 15.86 | 16.18 | 15.33 | 15.50 | 6,362,875 | -0.91(-5.55%) |
Mar 04, 2009 | 16.20 | 16.70 | 16.06 | 16.41 | 4,546,931 | +0.22(+1.36%) |
Mar 02, 2009 | 17.23 | 17.44 | 16.12 | 16.19 | 6,026,054 | -1.40(-7.96%) |
Feb 27, 2009 | 18.15 | 18.24 | 17.53 | 17.59 | 0 | -0.68(-3.72%) |
Feb 26, 2009 | 18.30 | 18.55 | 17.91 | 18.27 | 6,812,187 | +0.30(+1.67%) |
Feb 25, 2009 | 18.61 | 18.61 | 17.87 | 17.97 | 5,315,436 | -0.70(-3.75%) |
Feb 24, 2009 | 18.25 | 18.75 | 18.07 | 18.67 | 4,171,400 | +0.55(+3.04%) |
Feb 23, 2009 | 18.91 | 19.02 | 17.90 | 18.12 | 6,351,025 | -0.59(-3.15%) |
Feb 20, 2009 | 19.04 | 19.30 | 18.30 | 18.71 | 6,414,800 | -0.61(-3.16%) |
Feb 19, 2009 | 20.02 | 20.23 | 19.23 | 19.32 | 6,197,620 | -0.50(-2.52%) |
Feb 18, 2009 | 20.12 | 20.12 | 19.50 | 19.82 | 4,651,822 | -0.14(-0.70%) |
Feb 17, 2009 | 20.86 | 20.99 | 19.82 | 19.96 | 5,358,597 | -1.41(-6.60%) |
Feb 13, 2009 | 22.06 | 22.12 | 21.37 | 21.37 | 3,640,222 | -0.63(-2.86%) |
Feb 12, 2009 | 21.89 | 22.15 | 21.15 | 22.00 | 5,374,508 | +0.30(+1.38%) |
Feb 11, 2009 | 21.46 | 21.74 | 21.01 | 21.70 | 4,309,140 | +0.39(+1.83%) |
Feb 10, 2009 | 22.32 | 22.45 | 21.01 | 21.31 | 5,153,719 | -1.14(-5.08%) |
Feb 09, 2009 | 22.69 | 22.69 | 22.24 | 22.45 | 2,931,595 | -0.28(-1.23%) |
Feb 06, 2009 | 21.77 | 23.04 | 21.76 | 22.73 | 4,598,345 | +0.97(+4.46%) |
Feb 05, 2009 | 20.75 | 21.88 | 20.26 | 21.76 | 6,149,737 | +0.83(+3.97%) |
Feb 04, 2009 | 21.09 | 21.42 | 20.78 | 20.93 | 4,446,754 | -0.07(-0.33%) |
Feb 03, 2009 | 19.46 | 21.47 | 19.34 | 21.00 | 12,084,134 | +1.66(+8.58%) |
Feb 02, 2009 | 19.13 | 20.09 | 18.92 | 19.34 | 7,406,470 | -1.11(-5.43%) |
Jan 30, 2009 | 21.10 | 21.10 | 20.25 | 20.45 | 0 | -0.38(-1.82%) |
Jan 29, 2009 | 21.38 | 21.75 | 20.81 | 20.83 | 3,063,785 | -0.70(-3.25%) |
Jan 28, 2009 | 21.25 | 21.74 | 20.92 | 21.53 | 3,593,328 | +0.87(+4.21%) |
Jan 27, 2009 | 19.99 | 20.96 | 19.99 | 20.66 | 3,839,673 | +0.53(+2.63%) |
Jan 26, 2009 | 19.67 | 20.32 | 19.50 | 20.13 | 5,435,257 | +0.59(+3.02%) |
Jan 23, 2009 | 20.43 | 20.44 | 19.24 | 19.54 | 5,967,707 | -1.26(-6.06%) |
Jan 22, 2009 | 20.47 | 21.02 | 20.33 | 20.80 | 3,642,774 | -0.07(-0.34%) |
Jan 21, 2009 | 19.95 | 20.94 | 19.90 | 20.87 | 5,078,013 | +0.99(+4.98%) |
Jan 20, 2009 | 19.95 | 20.33 | 19.76 | 19.88 | 7,013,235 | -0.37(-1.83%) |
Jan 16, 2009 | 21.49 | 21.49 | 19.51 | 20.25 | 11,105,261 | -1.69(-7.70%) |
Jan 15, 2009 | 21.19 | 22.07 | 20.99 | 21.94 | 6,223,566 | +0.78(+3.69%) |
Jan 14, 2009 | 21.50 | 21.57 | 20.50 | 21.16 | 5,939,532 | -0.72(-3.29%) |
Jan 13, 2009 | 22.25 | 22.76 | 21.63 | 21.88 | 6,626,427 | -0.46(-2.06%) |
Jan 12, 2009 | 22.83 | 23.09 | 22.06 | 22.34 | 6,418,282 | -0.66(-2.87%) |
Jan 09, 2009 | 23.23 | 23.73 | 22.26 | 23.00 | 6,846,109 | -0.10(-0.43%) |
Jan 08, 2009 | 24.06 | 24.14 | 22.72 | 23.10 | 6,934,029 | -1.11(-4.58%) |
Jan 07, 2009 | 24.79 | 25.14 | 24.08 | 24.21 | 4,821,476 | -0.74(-2.97%) |
Jan 06, 2009 | 25.03 | 25.30 | 24.38 | 24.95 | 3,457,636 | +0.14(+0.56%) |
Jan 05, 2009 | 25.00 | 25.13 | 24.58 | 24.81 | 2,520,496 | -0.29(-1.16%) |
Jan 02, 2009 | 23.92 | 25.23 | 23.92 | 25.10 | 0 | +1.07(+4.45%) |
Jan 01, 2009 | 23.27 | 24.14 | 23.27 | 24.03 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.27 | 24.14 | 23.27 | 24.03 | 2,484,808 | +0.60(+2.56%) |
Dec 30, 2008 | 22.80 | 23.44 | 22.78 | 23.43 | 2,014,276 | +0.93(+4.13%) |
Dec 29, 2008 | 22.64 | 22.64 | 22.15 | 22.50 | 2,112,322 | -0.18(-0.79%) |
Dec 26, 2008 | 22.67 | 22.93 | 22.40 | 22.68 | 1,120,488 | +0.05(+0.22%) |
Dec 24, 2008 | 22.47 | 22.84 | 22.41 | 22.63 | 1,430,359 | +0.17(+0.76%) |
Dec 23, 2008 | 23.36 | 23.55 | 22.36 | 22.46 | 4,856,695 | -0.79(-3.40%) |
Dec 22, 2008 | 23.50 | 23.74 | 22.42 | 23.25 | 4,989,532 | -0.21(-0.90%) |
Dec 19, 2008 | 23.25 | 23.91 | 23.15 | 23.46 | 5,014,347 | +0.30(+1.30%) |
Dec 18, 2008 | 23.03 | 23.98 | 22.79 | 23.16 | 4,010,853 | +0.33(+1.45%) |
Dec 17, 2008 | 23.08 | 23.12 | 22.14 | 22.83 | 5,031,121 | -0.54(-2.31%) |
Dec 16, 2008 | 23.23 | 23.99 | 22.44 | 23.37 | 4,925,999 | +0.73(+3.22%) |
Dec 15, 2008 | 23.05 | 23.24 | 22.22 | 22.64 | 4,775,688 | -0.48(-2.08%) |
Dec 12, 2008 | 22.02 | 23.21 | 21.89 | 23.12 | 0 | +0.53(+2.35%) |
Dec 11, 2008 | 22.44 | 23.72 | 22.43 | 22.59 | 3,730,262 | -0.54(-2.33%) |
Dec 10, 2008 | 22.19 | 23.52 | 21.98 | 23.13 | 5,558,954 | +1.04(+4.71%) |
Dec 09, 2008 | 21.33 | 22.66 | 21.07 | 22.09 | 4,360,272 | +0.66(+3.08%) |
Dec 08, 2008 | 22.41 | 22.41 | 20.80 | 21.43 | 4,220,023 | -0.57(-2.59%) |
Dec 05, 2008 | 19.91 | 22.09 | 19.72 | 22.00 | 4,181,550 | +1.67(+8.21%) |
Dec 04, 2008 | 20.85 | 21.30 | 19.98 | 20.33 | 4,133,533 | -0.65(-3.10%) |
Dec 03, 2008 | 20.07 | 21.08 | 19.85 | 20.98 | 4,018,824 | +0.30(+1.45%) |
Dec 02, 2008 | 20.23 | 20.90 | 19.83 | 20.68 | 4,979,658 | +0.90(+4.55%) |
Dec 01, 2008 | 20.70 | 21.20 | 19.78 | 19.78 | 6,393,293 | -1.32(-6.26%) |
Nov 28, 2008 | 21.60 | 21.60 | 20.55 | 21.10 | 2,412,897 | -0.08(-0.38%) |
Nov 26, 2008 | 19.44 | 21.38 | 19.21 | 21.18 | 5,709,435 | +1.39(+7.02%) |
Nov 25, 2008 | 20.01 | 20.14 | 19.31 | 19.79 | 7,495,535 | +0.36(+1.85%) |
Nov 24, 2008 | 19.93 | 20.66 | 19.23 | 19.43 | 11,005,516 | -0.22(-1.12%) |
Nov 21, 2008 | 18.81 | 20.06 | 17.45 | 19.65 | 10,501,978 | +1.27(+6.91%) |
Nov 20, 2008 | 20.64 | 20.73 | 18.22 | 18.38 | 7,678,480 | -2.50(-11.97%) |
Nov 19, 2008 | 22.15 | 22.22 | 20.77 | 20.88 | 3,891,769 | -1.43(-6.41%) |
Nov 18, 2008 | 22.02 | 22.41 | 21.43 | 22.31 | 5,136,930 | +0.30(+1.36%) |
Nov 17, 2008 | 22.23 | 23.15 | 21.65 | 22.01 | 3,575,881 | -0.52(-2.31%) |
Nov 14, 2008 | 22.93 | 23.55 | 22.28 | 22.53 | 0 | -0.67(-2.89%) |
Nov 13, 2008 | 21.60 | 23.22 | 20.50 | 23.20 | 8,587,296 | +1.64(+7.61%) |
Nov 12, 2008 | 23.44 | 23.44 | 21.46 | 21.56 | 7,435,910 | -2.22(-9.34%) |
Nov 11, 2008 | 24.99 | 25.51 | 23.42 | 23.78 | 5,586,357 | -1.28(-5.11%) |
Nov 10, 2008 | 26.75 | 26.75 | 24.52 | 25.06 | 5,323,211 | -1.31(-4.97%) |
Nov 07, 2008 | 25.84 | 26.56 | 25.60 | 26.37 | 4,445,549 | +0.72(+2.81%) |
Nov 06, 2008 | 25.39 | 25.99 | 24.57 | 25.65 | 6,630,051 | -0.07(-0.27%) |
Nov 05, 2008 | 26.01 | 26.55 | 25.20 | 25.72 | 4,641,881 | -0.59(-2.24%) |
Nov 04, 2008 | 25.79 | 26.42 | 25.34 | 26.31 | 5,932,430 | +1.08(+4.28%) |