Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 29.41 | 29.66 | 28.74 | 29.15 | 2,703,201 | -0.17(-0.57%) |
Sep 29, 2009 | 29.53 | 29.85 | 29.20 | 29.31 | 2,371,614 | -0.18(-0.63%) |
Sep 28, 2009 | 28.36 | 29.54 | 28.13 | 29.50 | 3,253,821 | +1.37(+4.88%) |
Sep 25, 2009 | 28.93 | 28.93 | 28.07 | 28.12 | 3,101,134 | -0.78(-2.71%) |
Sep 24, 2009 | 30.31 | 30.44 | 28.62 | 28.91 | 3,832,370 | -1.17(-3.88%) |
Sep 23, 2009 | 30.13 | 30.52 | 30.01 | 30.08 | 11,232,639 | -0.01(-0.04%) |
Sep 22, 2009 | 29.46 | 30.21 | 29.22 | 30.09 | 3,044,460 | +0.91(+3.10%) |
Sep 21, 2009 | 29.36 | 29.74 | 29.11 | 29.18 | 2,165,777 | -0.48(-1.63%) |
Sep 18, 2009 | 29.15 | 29.83 | 29.15 | 29.67 | 3,031,137 | +0.27(+0.91%) |
Sep 17, 2009 | 29.34 | 29.83 | 29.12 | 29.40 | 3,070,126 | +0.02(+0.07%) |
Sep 16, 2009 | 28.48 | 29.48 | 28.46 | 29.38 | 4,952,781 | +0.87(+3.06%) |
Sep 15, 2009 | 28.81 | 28.83 | 28.25 | 28.51 | 3,255,575 | -0.04(-0.13%) |
Sep 14, 2009 | 27.68 | 28.67 | 27.35 | 28.55 | 4,408,307 | +0.53(+1.89%) |
Sep 11, 2009 | 28.86 | 28.87 | 27.92 | 28.02 | 4,318,068 | -0.78(-2.70%) |
Sep 10, 2009 | 28.78 | 28.89 | 28.25 | 28.79 | 2,849,379 | -0.18(-0.62%) |
Sep 09, 2009 | 28.60 | 29.07 | 28.31 | 28.97 | 2,303,403 | +0.29(+1.02%) |
Sep 08, 2009 | 28.22 | 28.69 | 28.20 | 28.68 | 2,801,014 | +0.48(+1.72%) |
Sep 04, 2009 | 27.93 | 28.32 | 27.40 | 28.20 | 3,212,866 | +0.41(+1.47%) |
Sep 03, 2009 | 27.28 | 27.95 | 27.28 | 27.79 | 3,122,480 | +0.43(+1.59%) |
Sep 02, 2009 | 27.35 | 27.88 | 27.12 | 27.35 | 3,476,365 | -0.16(-0.58%) |
Sep 01, 2009 | 28.83 | 29.36 | 27.47 | 27.51 | 4,684,235 | -1.38(-4.77%) |
Aug 31, 2009 | 28.88 | 29.01 | 28.49 | 28.89 | 2,630,696 | -0.27(-0.94%) |
Aug 28, 2009 | 29.16 | 29.62 | 28.85 | 29.16 | 1,963,971 | +0.09(+0.31%) |
Aug 27, 2009 | 29.16 | 29.41 | 28.77 | 29.08 | 2,409,213 | -0.26(-0.87%) |
Aug 26, 2009 | 29.11 | 29.57 | 29.02 | 29.33 | 2,342,469 | -0.24(-0.80%) |
Aug 25, 2009 | 29.73 | 29.90 | 29.41 | 29.57 | 2,952,541 | +0.24(+0.83%) |
Aug 24, 2009 | 29.91 | 30.11 | 29.28 | 29.32 | 2,636,319 | -0.42(-1.42%) |
Aug 21, 2009 | 29.66 | 29.95 | 28.71 | 29.74 | 3,005,244 | +0.68(+2.33%) |
Aug 20, 2009 | 28.60 | 29.08 | 28.36 | 29.07 | 2,066,703 | +0.52(+1.81%) |
Aug 19, 2009 | 28.28 | 28.65 | 27.88 | 28.55 | 2,147,834 | +0.03(+0.09%) |
Aug 18, 2009 | 27.91 | 28.64 | 27.91 | 28.53 | 2,030,835 | +0.52(+1.84%) |
Aug 17, 2009 | 28.54 | 28.65 | 27.91 | 28.01 | 3,122,302 | -1.17(-4.00%) |
Aug 14, 2009 | 29.55 | 29.66 | 28.86 | 29.18 | 2,465,191 | -0.45(-1.53%) |
Aug 13, 2009 | 30.12 | 30.37 | 29.30 | 29.63 | 3,384,286 | -0.34(-1.13%) |
Aug 12, 2009 | 29.55 | 30.29 | 29.36 | 29.97 | 3,144,862 | +0.39(+1.32%) |
Aug 11, 2009 | 30.13 | 30.51 | 29.50 | 29.58 | 3,043,561 | -0.57(-1.90%) |
Aug 10, 2009 | 30.79 | 30.98 | 29.94 | 30.15 | 2,616,804 | -0.90(-2.90%) |
Aug 07, 2009 | 30.09 | 31.35 | 30.01 | 31.05 | 3,287,623 | +1.05(+3.51%) |
Aug 06, 2009 | 30.80 | 30.83 | 29.90 | 30.00 | 3,442,024 | -0.46(-1.51%) |
Aug 05, 2009 | 30.29 | 30.60 | 29.74 | 30.46 | 4,305,825 | +0.17(+0.55%) |
Aug 04, 2009 | 30.10 | 30.62 | 29.65 | 30.29 | 3,566,526 | +0.23(+0.76%) |
Aug 03, 2009 | 30.27 | 30.68 | 29.76 | 30.06 | 3,338,273 | +0.27(+0.92%) |
Jul 31, 2009 | 29.85 | 30.02 | 29.57 | 29.79 | 3,917,013 | -0.02(-0.06%) |
Jul 30, 2009 | 29.82 | 30.91 | 29.32 | 29.81 | 5,255,029 | +0.30(+1.02%) |
Jul 29, 2009 | 28.81 | 29.64 | 28.81 | 29.51 | 2,888,326 | +0.18(+0.63%) |
Jul 28, 2009 | 29.39 | 29.75 | 28.99 | 29.32 | 4,063,632 | -0.28(-0.95%) |
Jul 27, 2009 | 29.08 | 29.66 | 28.85 | 29.60 | 3,423,019 | +0.62(+2.13%) |
Jul 24, 2009 | 29.50 | 29.82 | 28.19 | 28.99 | 4,653,922 | -0.52(-1.75%) |
Jul 23, 2009 | 27.76 | 29.66 | 27.46 | 29.50 | 6,151,132 | +1.64(+5.88%) |
Jul 22, 2009 | 27.54 | 28.11 | 27.02 | 27.86 | 3,578,921 | +0.27(+0.97%) |
Jul 21, 2009 | 27.80 | 27.93 | 27.25 | 27.60 | 3,468,875 | +0.09(+0.32%) |
Jul 20, 2009 | 26.77 | 27.61 | 26.74 | 27.51 | 3,851,571 | +0.92(+3.48%) |
Jul 17, 2009 | 26.56 | 26.84 | 26.08 | 26.58 | 3,700,429 | -0.01(-0.02%) |
Jul 16, 2009 | 26.55 | 26.71 | 25.91 | 26.59 | 4,024,219 | -0.12(-0.45%) |
Jul 15, 2009 | 26.12 | 26.89 | 25.99 | 26.71 | 6,335,524 | +0.91(+3.51%) |
Jul 14, 2009 | 25.39 | 25.92 | 24.99 | 25.80 | 4,699,329 | +0.55(+2.17%) |
Jul 13, 2009 | 24.52 | 25.40 | 23.90 | 25.26 | 5,662,047 | +1.33(+5.57%) |
Jul 10, 2009 | 23.79 | 24.34 | 23.60 | 23.92 | 5,050,552 | -0.05(-0.21%) |
Jul 09, 2009 | 24.04 | 24.45 | 23.86 | 23.97 | 4,530,272 | +0.18(+0.78%) |
Jul 08, 2009 | 24.45 | 24.76 | 23.39 | 23.79 | 8,140,140 | -0.51(-2.10%) |
Jul 07, 2009 | 25.33 | 25.50 | 24.23 | 24.30 | 4,761,495 | -1.15(-4.54%) |
Jul 06, 2009 | 25.82 | 25.82 | 24.81 | 25.45 | 5,066,772 | +0.26(+1.04%) |
Jul 02, 2009 | 25.82 | 26.04 | 25.13 | 25.19 | 4,596,357 | -1.15(-4.38%) |
Jul 01, 2009 | 26.77 | 27.01 | 26.23 | 26.35 | 3,863,687 | -0.23(-0.86%) |
Jun 30, 2009 | 26.47 | 26.78 | 26.26 | 26.58 | 4,846,346 | -0.12(-0.45%) |
Jun 29, 2009 | 26.70 | 26.84 | 26.39 | 26.70 | 2,977,564 | -0.01(-0.02%) |
Jun 26, 2009 | 26.40 | 26.89 | 26.18 | 26.70 | 3,515,463 | +0.12(+0.46%) |
Jun 25, 2009 | 26.55 | 26.72 | 25.70 | 26.58 | 4,837,355 | +0.50(+1.91%) |
Jun 24, 2009 | 26.11 | 26.64 | 25.77 | 26.08 | 5,337,375 | +0.26(+1.01%) |
Jun 23, 2009 | 24.95 | 26.40 | 24.95 | 25.82 | 8,324,230 | +0.86(+3.45%) |
Jun 22, 2009 | 26.86 | 26.86 | 24.87 | 24.96 | 5,964,245 | -2.00(-7.43%) |
Jun 19, 2009 | 26.63 | 26.98 | 26.36 | 26.96 | 4,907,607 | +0.65(+2.47%) |
Jun 18, 2009 | 26.18 | 26.61 | 25.89 | 26.31 | 3,666,388 | +0.28(+1.08%) |
Jun 17, 2009 | 25.83 | 26.63 | 25.83 | 26.03 | 4,689,604 | -0.25(-0.95%) |
Jun 16, 2009 | 26.12 | 26.88 | 26.12 | 26.28 | 4,124,191 | -0.48(-1.81%) |
Jun 15, 2009 | 27.03 | 27.21 | 26.66 | 26.77 | 4,999,550 | -0.76(-2.76%) |
Jun 12, 2009 | 27.56 | 27.58 | 27.02 | 27.53 | 2,980,616 | -0.15(-0.53%) |
Jun 11, 2009 | 27.88 | 28.28 | 27.62 | 27.67 | 3,944,445 | -0.33(-1.18%) |
Jun 10, 2009 | 28.49 | 28.64 | 27.23 | 28.00 | 5,096,289 | -0.49(-1.72%) |
Jun 09, 2009 | 27.60 | 28.55 | 27.30 | 28.49 | 6,507,845 | +1.36(+5.03%) |
Jun 08, 2009 | 26.77 | 27.37 | 26.31 | 27.13 | 3,941,509 | +0.30(+1.12%) |
Jun 05, 2009 | 27.58 | 27.61 | 26.56 | 26.83 | 5,346,100 | -0.45(-1.64%) |
Jun 04, 2009 | 26.82 | 27.33 | 26.68 | 27.28 | 6,059,614 | +0.08(+0.28%) |
Jun 03, 2009 | 26.95 | 27.50 | 26.49 | 27.20 | 7,204,394 | +0.45(+1.67%) |
Jun 02, 2009 | 26.57 | 27.12 | 26.16 | 26.75 | 6,648,965 | +0.34(+1.30%) |
Jun 01, 2009 | 26.32 | 27.26 | 26.15 | 26.41 | 6,095,228 | +0.54(+2.07%) |
May 29, 2009 | 25.33 | 25.98 | 24.86 | 25.87 | 4,705,143 | +0.66(+2.63%) |
May 28, 2009 | 24.54 | 25.34 | 24.18 | 25.21 | 5,508,571 | +1.18(+4.91%) |
May 27, 2009 | 25.40 | 25.45 | 23.92 | 24.03 | 5,205,673 | -1.47(-5.78%) |
May 26, 2009 | 24.17 | 25.51 | 24.04 | 25.50 | 5,727,892 | +1.17(+4.82%) |
May 22, 2009 | 24.08 | 24.83 | 23.77 | 24.33 | 3,951,715 | +0.31(+1.30%) |
May 21, 2009 | 23.83 | 24.29 | 23.58 | 24.02 | 6,744,613 | -0.35(-1.44%) |
May 20, 2009 | 25.21 | 25.59 | 24.17 | 24.37 | 5,339,790 | -0.43(-1.75%) |
May 19, 2009 | 25.16 | 25.55 | 24.73 | 24.80 | 4,443,220 | -0.75(-2.92%) |
May 18, 2009 | 24.09 | 25.59 | 24.04 | 25.55 | 5,707,498 | +1.98(+8.42%) |
May 15, 2009 | 23.76 | 23.97 | 23.39 | 23.57 | 5,358,605 | -0.24(-0.99%) |
May 14, 2009 | 23.16 | 24.01 | 23.02 | 23.80 | 5,664,808 | +0.44(+1.88%) |
May 13, 2009 | 24.27 | 24.64 | 23.22 | 23.36 | 6,259,365 | -1.51(-6.08%) |
May 12, 2009 | 24.63 | 25.40 | 23.92 | 24.87 | 6,763,453 | +0.66(+2.71%) |
May 11, 2009 | 25.21 | 25.40 | 24.19 | 24.22 | 7,017,558 | -1.89(-7.25%) |
May 08, 2009 | 24.97 | 26.11 | 24.59 | 26.11 | 7,256,071 | +1.52(+6.20%) |
May 07, 2009 | 26.38 | 26.65 | 24.36 | 24.59 | 8,445,943 | -1.56(-5.98%) |
May 06, 2009 | 25.96 | 26.28 | 25.38 | 26.15 | 7,163,647 | +0.23(+0.89%) |
May 05, 2009 | 25.82 | 26.26 | 25.65 | 25.92 | 6,636,729 | -0.41(-1.55%) |
May 04, 2009 | 24.89 | 26.58 | 24.41 | 26.33 | 7,574,904 | +1.82(+7.42%) |
May 01, 2009 | 24.32 | 24.87 | 24.25 | 24.51 | 3,791,630 | -0.06(-0.23%) |
Apr 30, 2009 | 25.33 | 25.57 | 24.39 | 24.57 | 6,928,423 | -0.34(-1.38%) |
Apr 29, 2009 | 23.92 | 25.01 | 23.83 | 24.91 | 6,376,913 | +1.06(+4.47%) |
Apr 28, 2009 | 24.11 | 24.32 | 23.62 | 23.85 | 4,965,460 | -0.85(-3.43%) |
Apr 27, 2009 | 24.37 | 25.01 | 24.17 | 24.69 | 9,375,230 | -0.31(-1.25%) |
Apr 24, 2009 | 24.36 | 25.46 | 23.86 | 25.01 | 9,167,685 | +0.35(+1.42%) |
Apr 23, 2009 | 23.69 | 24.85 | 23.37 | 24.66 | 8,027,794 | +1.36(+5.86%) |
Apr 22, 2009 | 23.52 | 24.53 | 23.15 | 23.29 | 11,479,025 | +0.18(+0.77%) |
Apr 21, 2009 | 20.61 | 23.13 | 20.43 | 23.11 | 8,299,059 | +2.14(+10.22%) |
Apr 20, 2009 | 22.01 | 22.32 | 20.96 | 20.97 | 8,888,255 | -1.71(-7.54%) |
Apr 17, 2009 | 22.21 | 23.08 | 21.77 | 22.68 | 7,139,813 | +0.46(+2.07%) |
Apr 16, 2009 | 21.82 | 22.50 | 21.29 | 22.22 | 5,612,363 | +0.54(+2.50%) |
Apr 15, 2009 | 20.96 | 21.86 | 20.34 | 21.68 | 5,432,343 | +0.96(+4.65%) |
Apr 14, 2009 | 21.68 | 22.02 | 20.64 | 20.71 | 7,579,564 | -0.99(-4.58%) |
Apr 13, 2009 | 20.85 | 21.87 | 20.64 | 21.71 | 7,561,876 | +0.25(+1.16%) |
Apr 09, 2009 | 19.69 | 21.49 | 19.23 | 21.46 | 12,207,917 | +2.65(+14.11%) |
Apr 08, 2009 | 18.55 | 19.13 | 18.39 | 18.81 | 6,751,925 | +0.40(+2.15%) |
Apr 07, 2009 | 19.23 | 19.44 | 18.37 | 18.41 | 6,918,151 | -1.46(-7.35%) |
Apr 06, 2009 | 20.19 | 20.34 | 19.60 | 19.87 | 5,093,919 | -0.69(-3.35%) |
Apr 03, 2009 | 19.77 | 20.57 | 19.09 | 20.56 | 7,058,878 | +0.89(+4.54%) |
Apr 02, 2009 | 19.09 | 20.01 | 18.77 | 19.67 | 9,614,253 | +1.15(+6.20%) |
Apr 01, 2009 | 17.88 | 18.72 | 17.52 | 18.52 | 7,293,604 | +0.11(+0.62%) |
Mar 31, 2009 | 17.77 | 18.62 | 17.49 | 18.41 | 9,066,981 | +0.95(+5.44%) |
Mar 30, 2009 | 17.90 | 18.37 | 17.39 | 17.46 | 7,003,678 | -1.70(-8.86%) |
Mar 26, 2009 | 18.09 | 19.32 | 17.99 | 19.15 | 10,094,524 | +1.17(+6.49%) |
Mar 25, 2009 | 17.54 | 18.31 | 16.99 | 17.98 | 10,243,309 | +0.96(+5.62%) |
Mar 24, 2009 | 18.30 | 18.42 | 16.96 | 17.03 | 7,838,030 | -1.72(-9.18%) |
Mar 23, 2009 | 17.06 | 18.94 | 16.43 | 18.75 | 9,514,668 | +2.88(+18.17%) |
Mar 20, 2009 | 16.40 | 16.67 | 15.64 | 15.87 | 7,807,964 | -0.30(-1.85%) |
Mar 19, 2009 | 18.51 | 18.67 | 16.15 | 16.17 | 9,592,346 | -1.95(-10.74%) |
Mar 18, 2009 | 16.58 | 18.21 | 16.21 | 18.11 | 9,503,370 | +1.32(+7.86%) |
Mar 17, 2009 | 16.03 | 17.09 | 15.71 | 16.79 | 6,501,711 | +0.89(+5.62%) |
Mar 16, 2009 | 17.12 | 17.38 | 15.87 | 15.90 | 6,483,705 | -0.97(-5.75%) |
Mar 13, 2009 | 16.86 | 16.95 | 15.56 | 16.87 | 7,572,198 | +0.03(+0.19%) |
Mar 12, 2009 | 15.94 | 16.91 | 15.45 | 16.84 | 10,365,327 | +0.87(+5.43%) |
Mar 11, 2009 | 15.70 | 16.18 | 15.10 | 15.97 | 11,316,447 | +0.24(+1.50%) |
Mar 10, 2009 | 13.69 | 15.73 | 13.58 | 15.73 | 13,731,992 | +2.23(+16.53%) |
Mar 09, 2009 | 13.25 | 13.71 | 13.08 | 13.50 | 7,003,719 | +0.06(+0.47%) |
Mar 06, 2009 | 13.81 | 13.83 | 12.81 | 13.44 | 11,630,614 | +0.04(+0.29%) |
Mar 05, 2009 | 13.90 | 14.03 | 13.19 | 13.40 | 16,148,308 | -0.80(-5.66%) |
Mar 04, 2009 | 14.11 | 14.61 | 13.48 | 14.20 | 9,128,968 | +0.37(+2.67%) |
Mar 02, 2009 | 14.38 | 14.93 | 13.73 | 13.83 | 11,876,357 | -0.67(-4.62%) |
Feb 27, 2009 | 14.80 | 15.17 | 14.50 | 14.50 | 6,966,758 | -0.61(-4.01%) |
Feb 26, 2009 | 15.55 | 15.78 | 14.95 | 15.11 | 5,679,282 | -0.39(-2.51%) |
Feb 25, 2009 | 15.57 | 16.01 | 14.96 | 15.50 | 6,939,846 | -0.45(-2.80%) |
Feb 24, 2009 | 14.72 | 15.94 | 14.48 | 15.94 | 7,708,001 | +1.49(+10.33%) |
Feb 23, 2009 | 15.37 | 16.07 | 14.41 | 14.45 | 8,951,530 | -1.11(-7.13%) |
Feb 20, 2009 | 14.85 | 15.89 | 14.83 | 15.56 | 8,110,401 | +0.14(+0.91%) |
Feb 19, 2009 | 16.43 | 16.49 | 15.42 | 15.42 | 5,926,524 | -0.66(-4.09%) |
Feb 18, 2009 | 16.12 | 16.28 | 15.52 | 16.08 | 5,506,630 | +0.19(+1.20%) |
Feb 17, 2009 | 16.21 | 16.43 | 15.87 | 15.89 | 7,844,345 | -1.13(-6.63%) |
Feb 13, 2009 | 17.30 | 17.77 | 16.91 | 17.02 | 4,919,905 | -0.50(-2.88%) |
Feb 12, 2009 | 16.77 | 17.58 | 16.65 | 17.52 | 6,928,773 | +0.08(+0.48%) |
Feb 11, 2009 | 16.93 | 17.45 | 16.75 | 17.44 | 4,986,685 | +0.59(+3.48%) |
Feb 10, 2009 | 18.18 | 18.54 | 16.76 | 16.85 | 9,176,704 | -1.69(-9.12%) |
Feb 09, 2009 | 18.39 | 18.65 | 17.95 | 18.54 | 7,757,518 | +0.16(+0.87%) |
Feb 06, 2009 | 17.38 | 18.42 | 17.23 | 18.38 | 6,951,559 | +1.21(+7.02%) |
Feb 05, 2009 | 16.81 | 17.58 | 16.64 | 17.17 | 7,659,456 | +0.05(+0.30%) |
Feb 04, 2009 | 17.29 | 17.68 | 16.89 | 17.12 | 5,939,035 | +0.18(+1.05%) |
Feb 03, 2009 | 17.70 | 17.70 | 16.56 | 16.95 | 9,252,177 | -0.63(-3.59%) |
Feb 02, 2009 | 17.34 | 17.67 | 16.87 | 17.58 | 7,162,574 | -0.01(-0.07%) |
Jan 30, 2009 | 18.14 | 18.91 | 17.44 | 17.59 | 8,482,384 | -1.45(-7.60%) |
Jan 29, 2009 | 20.25 | 20.48 | 19.04 | 19.04 | 9,603,851 | -2.26(-10.63%) |
Jan 28, 2009 | 19.61 | 21.36 | 19.48 | 21.30 | 9,321,895 | +2.34(+12.34%) |
Jan 27, 2009 | 18.77 | 19.13 | 18.18 | 18.96 | 4,530,482 | +0.32(+1.71%) |
Jan 26, 2009 | 19.47 | 19.83 | 18.31 | 18.64 | 7,764,643 | -0.45(-2.37%) |
Jan 23, 2009 | 17.24 | 19.22 | 17.15 | 19.09 | 7,657,734 | +1.14(+6.32%) |
Jan 22, 2009 | 18.44 | 18.85 | 17.46 | 17.96 | 7,386,683 | -0.95(-5.03%) |
Jan 21, 2009 | 18.76 | 18.98 | 17.02 | 18.91 | 9,922,390 | +1.71(+9.94%) |
Jan 20, 2009 | 18.49 | 18.92 | 17.16 | 17.20 | 10,715,894 | -1.48(-7.92%) |
Jan 16, 2009 | 18.74 | 19.36 | 17.95 | 18.68 | 10,442,079 | +0.57(+3.17%) |
Jan 15, 2009 | 18.55 | 18.81 | 17.33 | 18.11 | 11,444,428 | -0.41(-2.24%) |
Jan 14, 2009 | 19.71 | 19.71 | 18.48 | 18.52 | 6,609,682 | -1.29(-6.53%) |
Jan 13, 2009 | 19.45 | 20.32 | 19.15 | 19.82 | 5,476,535 | +0.20(+1.01%) |
Jan 12, 2009 | 20.29 | 20.69 | 19.41 | 19.62 | 4,139,392 | -0.67(-3.30%) |
Jan 09, 2009 | 21.29 | 21.49 | 20.17 | 20.29 | 5,363,519 | -1.40(-6.47%) |
Jan 08, 2009 | 22.09 | 22.09 | 21.13 | 21.69 | 4,524,578 | -0.05(-0.23%) |
Jan 07, 2009 | 22.96 | 22.96 | 21.70 | 21.74 | 3,468,130 | -1.54(-6.60%) |
Jan 06, 2009 | 23.83 | 24.18 | 22.72 | 23.28 | 6,216,872 | -0.33(-1.38%) |
Jan 05, 2009 | 22.96 | 24.08 | 22.49 | 23.60 | 5,590,690 | +0.39(+1.68%) |
Jan 02, 2009 | 22.60 | 23.43 | 21.54 | 23.21 | 3,510,558 | +0.61(+2.71%) |
Dec 31, 2008 | 21.59 | 22.85 | 21.51 | 22.60 | 4,816,383 | +1.29(+6.04%) |
Dec 30, 2008 | 19.83 | 21.31 | 19.81 | 21.31 | 3,086,515 | +1.36(+6.84%) |
Dec 29, 2008 | 20.20 | 20.61 | 19.48 | 19.95 | 2,646,982 | -0.50(-2.43%) |
Dec 26, 2008 | 21.14 | 21.14 | 19.99 | 20.45 | 1,191,423 | -0.17(-0.83%) |
Dec 24, 2008 | 20.46 | 20.62 | 20.10 | 20.62 | 974,308 | +0.47(+2.34%) |
Dec 23, 2008 | 21.15 | 21.35 | 20.06 | 20.15 | 2,623,562 | -0.52(-2.53%) |
Dec 22, 2008 | 21.31 | 21.38 | 20.45 | 20.67 | 3,840,592 | -0.55(-2.58%) |
Dec 19, 2008 | 20.66 | 21.64 | 20.64 | 21.22 | 3,909,316 | +0.56(+2.72%) |
Dec 18, 2008 | 21.45 | 21.89 | 20.55 | 20.66 | 4,766,038 | -0.82(-3.83%) |
Dec 17, 2008 | 20.87 | 22.07 | 20.87 | 21.48 | 6,003,238 | -0.09(-0.41%) |
Dec 16, 2008 | 20.13 | 21.59 | 20.02 | 21.57 | 6,617,742 | +1.63(+8.19%) |
Dec 15, 2008 | 20.08 | 20.77 | 19.50 | 19.94 | 3,758,459 | -0.11(-0.54%) |
Dec 12, 2008 | 19.35 | 20.43 | 19.14 | 20.04 | 7,354,525 | -0.23(-1.13%) |
Dec 11, 2008 | 21.08 | 22.40 | 20.21 | 20.27 | 4,508,345 | -1.69(-7.69%) |
Dec 10, 2008 | 22.10 | 22.48 | 21.11 | 21.96 | 4,583,932 | +0.20(+0.91%) |
Dec 09, 2008 | 21.92 | 23.03 | 21.22 | 21.77 | 6,786,505 | -1.60(-6.85%) |
Dec 08, 2008 | 23.21 | 23.64 | 22.24 | 23.37 | 5,816,015 | +1.17(+5.26%) |
Dec 05, 2008 | 19.85 | 22.21 | 18.90 | 22.20 | 8,154,095 | +2.11(+10.51%) |
Dec 04, 2008 | 19.45 | 21.56 | 19.16 | 20.09 | 6,716,882 | +0.20(+1.03%) |
Dec 03, 2008 | 18.53 | 19.96 | 17.61 | 19.89 | 6,395,244 | +0.94(+4.95%) |
Dec 02, 2008 | 18.62 | 19.12 | 17.70 | 18.95 | 5,507,909 | +0.87(+4.80%) |
Dec 01, 2008 | 21.04 | 21.28 | 18.08 | 18.08 | 4,451,749 | -3.74(-17.13%) |
Nov 28, 2008 | 21.18 | 21.86 | 21.08 | 21.82 | 2,153,236 | +0.68(+3.20%) |
Nov 26, 2008 | 18.60 | 21.19 | 17.86 | 21.14 | 5,479,950 | +1.99(+10.39%) |
Nov 25, 2008 | 19.93 | 20.38 | 18.21 | 19.15 | 4,842,540 | -0.26(-1.35%) |
Nov 24, 2008 | 17.69 | 19.65 | 17.41 | 19.41 | 8,813,664 | +1.67(+9.42%) |
Nov 21, 2008 | 17.15 | 17.86 | 15.47 | 17.74 | 13,257,312 | +1.72(+10.70%) |
Nov 20, 2008 | 15.94 | 18.09 | 15.85 | 16.03 | 12,719,482 | -0.81(-4.81%) |
Nov 19, 2008 | 18.51 | 18.62 | 16.72 | 16.84 | 9,712,065 | -1.80(-9.68%) |
Nov 18, 2008 | 18.71 | 19.18 | 17.67 | 18.64 | 7,777,297 | +0.17(+0.93%) |
Nov 17, 2008 | 19.72 | 20.13 | 18.47 | 18.47 | 6,880,700 | -1.63(-8.09%) |
Nov 14, 2008 | 20.29 | 21.70 | 19.96 | 20.10 | 4,268,772 | -0.69(-3.31%) |
Nov 13, 2008 | 20.53 | 20.84 | 18.23 | 20.78 | 11,456,395 | +0.46(+2.26%) |
Nov 12, 2008 | 20.79 | 21.40 | 20.32 | 20.33 | 4,162,996 | -0.76(-3.60%) |
Nov 11, 2008 | 22.28 | 22.28 | 20.73 | 21.08 | 4,841,374 | -1.46(-6.48%) |
Nov 10, 2008 | 23.30 | 23.75 | 22.22 | 22.54 | 4,250,707 | -0.62(-2.70%) |
Nov 07, 2008 | 23.03 | 23.95 | 22.35 | 23.17 | 3,542,282 | +0.66(+2.95%) |
Nov 06, 2008 | 24.71 | 24.71 | 22.24 | 22.51 | 6,588,826 | -1.73(-7.13%) |
Nov 05, 2008 | 26.40 | 27.00 | 23.79 | 24.23 | 5,177,233 | -2.54(-9.48%) |
Nov 04, 2008 | 25.63 | 26.79 | 24.99 | 26.77 | 5,602,441 | +1.75(+7.01%) |
Nov 03, 2008 | 25.28 | 25.70 | 24.69 | 25.02 | 6,477,555 | -0.20(-0.78%) |
Oct 31, 2008 | 24.53 | 25.50 | 23.64 | 25.22 | 5,826,439 | +0.50(+2.01%) |
Oct 30, 2008 | 25.32 | 25.50 | 23.83 | 24.72 | 6,359,875 | +0.77(+3.19%) |
Oct 29, 2008 | 23.31 | 25.16 | 22.67 | 23.95 | 7,448,638 | +0.52(+2.20%) |
Oct 28, 2008 | 21.05 | 23.48 | 19.93 | 23.44 | 10,665,147 | +3.03(+14.84%) |
Oct 27, 2008 | 19.72 | 21.49 | 19.71 | 20.41 | 7,653,795 | +0.34(+1.68%) |
Oct 24, 2008 | 17.61 | 20.92 | 16.99 | 20.07 | 11,476,759 | +0.33(+1.65%) |
Oct 23, 2008 | 20.60 | 21.82 | 17.54 | 19.74 | 10,867,021 | -1.14(-5.47%) |
Oct 22, 2008 | 22.33 | 22.84 | 20.34 | 20.89 | 11,212,572 | -2.60(-11.05%) |
Oct 21, 2008 | 24.96 | 25.35 | 23.15 | 23.48 | 6,642,584 | -2.11(-8.25%) |
Oct 20, 2008 | 25.51 | 26.24 | 24.64 | 25.59 | 4,918,872 | +0.42(+1.67%) |
Oct 17, 2008 | 24.37 | 26.73 | 24.32 | 25.17 | 5,012,894 | -0.34(-1.35%) |
Oct 16, 2008 | 23.74 | 25.80 | 21.88 | 25.52 | 8,092,410 | +2.08(+8.87%) |
Oct 15, 2008 | 27.33 | 27.69 | 23.28 | 23.44 | 7,562,868 | -4.32(-15.58%) |
Oct 14, 2008 | 29.40 | 30.10 | 26.55 | 27.76 | 7,636,622 | -0.43(-1.52%) |
Oct 13, 2008 | 27.32 | 28.62 | 25.89 | 28.19 | 6,301,400 | +2.68(+10.53%) |
Oct 10, 2008 | 23.75 | 26.07 | 22.48 | 25.50 | 12,139,754 | -0.01(-0.02%) |
Oct 09, 2008 | 30.32 | 30.32 | 24.60 | 25.51 | 9,358,915 | -3.86(-13.14%) |
Oct 08, 2008 | 28.70 | 32.62 | 28.07 | 29.37 | 3,951,158 | -0.59(-1.98%) |
Oct 07, 2008 | 33.20 | 33.48 | 29.53 | 29.96 | 3,963,588 | -3.32(-9.97%) |
Oct 06, 2008 | 31.55 | 33.64 | 28.49 | 33.28 | 4,310,945 | +1.47(+4.61%) |
Oct 03, 2008 | 34.59 | 36.03 | 31.75 | 31.81 | 3,097,298 | -0.66(-2.04%) |
Oct 02, 2008 | 35.44 | 36.99 | 32.05 | 32.47 | 3,335,516 | -2.95(-8.32%) |