Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.59 | 28.74 | 27.20 | 27.70 | 21,893,130 | -1.50(-5.15%) |
Oct 29, 2009 | 28.90 | 29.33 | 28.64 | 29.20 | 15,883,863 | +1.03(+3.67%) |
Oct 28, 2009 | 29.44 | 29.44 | 28.00 | 28.16 | 20,263,166 | -1.61(-5.42%) |
Oct 27, 2009 | 30.29 | 30.47 | 29.70 | 29.78 | 11,763,672 | -0.43(-1.41%) |
Oct 26, 2009 | 31.11 | 31.67 | 30.13 | 30.20 | 12,925,767 | -0.61(-1.99%) |
Oct 23, 2009 | 31.11 | 31.20 | 30.52 | 30.82 | 10,198,510 | -0.43(-1.37%) |
Oct 22, 2009 | 30.81 | 31.29 | 30.44 | 31.24 | 12,510,407 | +0.24(+0.76%) |
Oct 21, 2009 | 30.59 | 31.63 | 30.59 | 31.01 | 14,407,283 | +0.19(+0.60%) |
Oct 20, 2009 | 30.61 | 30.99 | 30.60 | 30.82 | 10,118,586 | -0.26(-0.84%) |
Oct 19, 2009 | 30.49 | 31.25 | 30.35 | 31.08 | 10,783,007 | +0.83(+2.75%) |
Oct 16, 2009 | 30.05 | 30.44 | 29.95 | 30.25 | 8,318,914 | -0.25(-0.83%) |
Oct 15, 2009 | 29.98 | 30.54 | 29.87 | 30.50 | 15,861,829 | +0.43(+1.45%) |
Oct 14, 2009 | 29.82 | 30.21 | 29.70 | 30.07 | 10,446,790 | +1.06(+3.67%) |
Oct 13, 2009 | 28.96 | 29.12 | 28.64 | 29.00 | 8,188,911 | -0.08(-0.29%) |
Oct 12, 2009 | 29.10 | 29.26 | 28.87 | 29.09 | 6,530,626 | +0.06(+0.20%) |
Oct 09, 2009 | 28.78 | 29.06 | 28.63 | 29.03 | 7,693,218 | -0.27(-0.94%) |
Oct 08, 2009 | 28.85 | 29.41 | 28.65 | 29.30 | 9,998,826 | +0.98(+3.44%) |
Oct 07, 2009 | 28.15 | 28.38 | 27.97 | 28.33 | 6,613,323 | +0.41(+1.45%) |
Oct 06, 2009 | 27.70 | 28.13 | 27.61 | 27.92 | 7,091,934 | +0.60(+2.21%) |
Oct 05, 2009 | 26.77 | 27.37 | 26.61 | 27.32 | 7,373,448 | +0.87(+3.29%) |
Oct 02, 2009 | 26.16 | 26.83 | 26.04 | 26.45 | 7,182,805 | -0.10(-0.38%) |
Oct 01, 2009 | 27.34 | 27.42 | 26.50 | 26.55 | 11,036,591 | -1.33(-4.76%) |
Sep 30, 2009 | 28.10 | 28.11 | 27.32 | 27.88 | 11,471,870 | +0.05(+0.17%) |
Sep 29, 2009 | 27.92 | 28.10 | 27.67 | 27.83 | 6,946,611 | -0.02(-0.08%) |
Sep 28, 2009 | 27.27 | 27.91 | 27.13 | 27.85 | 6,802,355 | +0.75(+2.76%) |
Sep 25, 2009 | 27.13 | 27.45 | 26.82 | 27.10 | 8,485,833 | +0.04(+0.14%) |
Sep 24, 2009 | 27.71 | 27.72 | 26.82 | 27.07 | 9,748,429 | -0.65(-2.35%) |
Sep 23, 2009 | 28.38 | 28.41 | 27.68 | 27.72 | 9,981,898 | -0.57(-2.00%) |
Sep 22, 2009 | 28.29 | 28.46 | 28.04 | 28.28 | 6,014,322 | +0.59(+2.12%) |
Sep 21, 2009 | 27.56 | 27.76 | 26.96 | 27.70 | 9,094,145 | -0.58(-2.06%) |
Sep 18, 2009 | 28.56 | 28.64 | 28.21 | 28.28 | 6,629,240 | -0.46(-1.60%) |
Sep 17, 2009 | 28.82 | 29.23 | 28.63 | 28.74 | 8,977,556 | +0.07(+0.25%) |
Sep 16, 2009 | 28.70 | 29.33 | 28.56 | 28.67 | 11,517,438 | +0.43(+1.54%) |
Sep 15, 2009 | 27.80 | 28.34 | 27.67 | 28.23 | 6,672,480 | +0.32(+1.15%) |
Sep 14, 2009 | 27.63 | 27.98 | 27.52 | 27.91 | 7,102,618 | -0.20(-0.72%) |
Sep 11, 2009 | 28.57 | 28.65 | 28.01 | 28.11 | 10,493,736 | +0.20(+0.71%) |
Sep 10, 2009 | 27.32 | 27.97 | 27.15 | 27.91 | 8,265,565 | +0.49(+1.79%) |
Sep 09, 2009 | 27.60 | 27.62 | 27.07 | 27.43 | 12,601,415 | -0.11(-0.41%) |
Sep 08, 2009 | 27.70 | 27.76 | 27.34 | 27.54 | 10,094,156 | +1.14(+4.30%) |
Sep 04, 2009 | 26.15 | 26.45 | 25.93 | 26.40 | 9,159,549 | +0.22(+0.84%) |
Sep 03, 2009 | 26.28 | 26.38 | 25.79 | 26.18 | 9,985,758 | +0.48(+1.86%) |
Sep 02, 2009 | 25.53 | 25.88 | 25.37 | 25.71 | 8,969,597 | -0.24(-0.91%) |
Sep 01, 2009 | 26.44 | 26.95 | 25.85 | 25.94 | 12,066,907 | -0.37(-1.40%) |
Aug 31, 2009 | 26.15 | 26.42 | 26.15 | 26.31 | 6,897,517 | -0.74(-2.75%) |
Aug 28, 2009 | 27.25 | 27.25 | 26.88 | 27.05 | 6,501,742 | +0.17(+0.63%) |
Aug 27, 2009 | 26.46 | 26.97 | 26.05 | 26.88 | 8,867,344 | +0.43(+1.61%) |
Aug 26, 2009 | 26.42 | 26.54 | 26.12 | 26.46 | 6,999,403 | -0.08(-0.32%) |
Aug 25, 2009 | 27.10 | 27.30 | 26.48 | 26.54 | 8,486,191 | -0.45(-1.66%) |
Aug 24, 2009 | 27.33 | 27.53 | 26.88 | 26.99 | 6,945,344 | +0.36(+1.35%) |
Aug 21, 2009 | 26.40 | 26.93 | 26.35 | 26.63 | 10,646,973 | +0.38(+1.43%) |
Aug 20, 2009 | 26.12 | 26.42 | 26.09 | 26.26 | 6,454,637 | +0.23(+0.88%) |
Aug 19, 2009 | 25.28 | 26.26 | 25.28 | 26.03 | 8,924,081 | -0.08(-0.32%) |
Aug 18, 2009 | 25.78 | 26.23 | 25.58 | 26.11 | 7,997,205 | +0.91(+3.62%) |
Aug 17, 2009 | 25.39 | 25.59 | 25.14 | 25.20 | 9,748,001 | -1.39(-5.21%) |
Aug 14, 2009 | 27.24 | 27.32 | 26.32 | 26.58 | 9,434,203 | -0.89(-3.24%) |
Aug 13, 2009 | 27.25 | 27.53 | 26.82 | 27.48 | 8,747,142 | +0.79(+2.94%) |
Aug 12, 2009 | 25.93 | 26.89 | 25.93 | 26.69 | 14,060,427 | +0.54(+2.08%) |
Aug 11, 2009 | 26.08 | 26.25 | 25.77 | 26.15 | 8,301,363 | -0.26(-0.99%) |
Aug 10, 2009 | 26.38 | 26.52 | 26.12 | 26.41 | 7,498,234 | -0.80(-2.95%) |
Aug 07, 2009 | 27.26 | 27.62 | 26.85 | 27.21 | 8,823,341 | +0.15(+0.56%) |
Aug 06, 2009 | 27.36 | 27.54 | 26.74 | 27.06 | 16,564,661 | -0.49(-1.78%) |
Aug 05, 2009 | 27.54 | 27.70 | 26.99 | 27.55 | 12,696,549 | -0.28(-1.02%) |
Aug 04, 2009 | 27.46 | 27.93 | 27.39 | 27.83 | 10,808,822 | -0.18(-0.63%) |
Aug 03, 2009 | 27.50 | 28.14 | 27.37 | 28.01 | 13,426,559 | +1.42(+5.33%) |
Jul 31, 2009 | 26.19 | 26.82 | 26.08 | 26.59 | 8,009,372 | +0.21(+0.80%) |
Jul 30, 2009 | 26.35 | 26.65 | 26.14 | 26.38 | 11,270,932 | +1.11(+4.40%) |
Jul 29, 2009 | 25.55 | 25.56 | 24.95 | 25.27 | 16,105,220 | -0.76(-2.92%) |
Jul 28, 2009 | 25.89 | 26.15 | 25.58 | 26.03 | 14,014,054 | +0.02(+0.08%) |
Jul 27, 2009 | 26.12 | 26.21 | 25.69 | 26.01 | 7,178,289 | +0.03(+0.13%) |
Jul 24, 2009 | 25.77 | 26.13 | 25.51 | 25.97 | 7,727,247 | +0.05(+0.21%) |
Jul 23, 2009 | 25.30 | 26.18 | 25.30 | 25.92 | 12,917,259 | +0.82(+3.28%) |
Jul 22, 2009 | 24.63 | 25.30 | 24.57 | 25.09 | 12,050,980 | -0.06(-0.23%) |
Jul 21, 2009 | 25.53 | 25.56 | 24.76 | 25.15 | 15,810,384 | +0.07(+0.27%) |
Jul 20, 2009 | 24.86 | 25.11 | 24.56 | 25.09 | 7,503,027 | +0.97(+4.01%) |
Jul 17, 2009 | 23.78 | 24.30 | 23.67 | 24.12 | 6,207,420 | +0.19(+0.79%) |
Jul 16, 2009 | 23.75 | 24.10 | 23.54 | 23.93 | 7,957,827 | +0.22(+0.94%) |
Jul 15, 2009 | 23.43 | 23.77 | 23.34 | 23.70 | 9,187,559 | +1.20(+5.31%) |
Jul 14, 2009 | 22.45 | 22.69 | 22.31 | 22.51 | 10,388,085 | +0.71(+3.23%) |
Jul 13, 2009 | 21.42 | 21.87 | 21.39 | 21.80 | 8,340,022 | +0.55(+2.58%) |
Jul 10, 2009 | 21.17 | 21.53 | 21.00 | 21.25 | 5,805,077 | -0.09(-0.44%) |
Jul 09, 2009 | 21.70 | 21.76 | 21.33 | 21.35 | 8,355,165 | +0.16(+0.76%) |
Jul 08, 2009 | 21.35 | 21.73 | 20.72 | 21.19 | 13,738,678 | +0.27(+1.27%) |
Jul 07, 2009 | 21.79 | 21.83 | 20.92 | 20.92 | 15,181,808 | -0.19(-0.92%) |
Jul 06, 2009 | 21.36 | 21.59 | 21.08 | 21.12 | 16,354,028 | -1.51(-6.68%) |
Jul 02, 2009 | 22.81 | 22.84 | 22.32 | 22.63 | 10,841,573 | -0.81(-3.46%) |
Jul 01, 2009 | 23.84 | 24.05 | 23.43 | 23.44 | 10,374,753 | +0.33(+1.41%) |
Jun 30, 2009 | 23.65 | 23.70 | 22.94 | 23.11 | 8,595,870 | -0.28(-1.21%) |
Jun 29, 2009 | 23.35 | 23.51 | 23.04 | 23.40 | 7,572,999 | +0.33(+1.43%) |
Jun 26, 2009 | 22.97 | 23.24 | 22.79 | 23.07 | 8,778,507 | -0.52(-2.19%) |
Jun 25, 2009 | 22.71 | 23.62 | 22.58 | 23.58 | 12,630,316 | +0.71(+3.08%) |
Jun 24, 2009 | 23.09 | 23.50 | 22.65 | 22.88 | 10,637,736 | +0.08(+0.35%) |
Jun 23, 2009 | 22.70 | 22.92 | 22.04 | 22.80 | 12,124,997 | +0.35(+1.56%) |
Jun 22, 2009 | 23.03 | 23.34 | 22.42 | 22.45 | 13,204,520 | -1.25(-5.26%) |
Jun 19, 2009 | 23.92 | 24.03 | 23.55 | 23.69 | 8,624,051 | +0.27(+1.17%) |
Jun 18, 2009 | 23.02 | 23.65 | 22.86 | 23.42 | 13,176,032 | +0.08(+0.34%) |
Jun 17, 2009 | 23.20 | 23.67 | 22.62 | 23.34 | 25,567,220 | -0.24(-1.02%) |
Jun 16, 2009 | 24.48 | 24.60 | 23.35 | 23.58 | 22,610,910 | -0.70(-2.87%) |
Jun 15, 2009 | 24.82 | 24.82 | 24.00 | 24.27 | 11,254,790 | -1.15(-4.53%) |
Jun 12, 2009 | 25.00 | 25.44 | 24.92 | 25.43 | 16,728,764 | -0.70(-2.67%) |
Jun 11, 2009 | 25.41 | 26.57 | 25.22 | 26.12 | 16,769,608 | +0.54(+2.11%) |
Jun 10, 2009 | 26.26 | 26.26 | 24.95 | 25.58 | 17,646,662 | +0.31(+1.22%) |
Jun 09, 2009 | 24.88 | 25.52 | 24.58 | 25.28 | 14,522,949 | +0.47(+1.91%) |
Jun 08, 2009 | 24.54 | 25.02 | 24.13 | 24.80 | 12,930,752 | -0.66(-2.59%) |
Jun 05, 2009 | 25.76 | 25.94 | 25.30 | 25.46 | 16,091,315 | +1.37(+5.70%) |
Jun 04, 2009 | 23.52 | 24.20 | 23.07 | 24.09 | 18,700,912 | -0.19(-0.78%) |
Jun 03, 2009 | 24.77 | 24.84 | 23.89 | 24.28 | 15,470,113 | -1.09(-4.31%) |
Jun 02, 2009 | 25.21 | 25.70 | 24.94 | 25.37 | 15,629,118 | +0.34(+1.37%) |
Jun 01, 2009 | 24.87 | 25.47 | 24.87 | 25.03 | 15,774,157 | +1.28(+5.39%) |
May 29, 2009 | 23.74 | 23.96 | 23.46 | 23.75 | 9,602,613 | +0.66(+2.85%) |
May 28, 2009 | 22.65 | 23.16 | 22.26 | 23.09 | 11,964,620 | +0.73(+3.27%) |
May 27, 2009 | 23.06 | 23.26 | 22.31 | 22.36 | 11,413,110 | -0.78(-3.38%) |
May 26, 2009 | 21.86 | 23.30 | 21.83 | 23.14 | 14,000,093 | +0.94(+4.24%) |
May 22, 2009 | 22.32 | 22.58 | 22.14 | 22.20 | 8,530,774 | +0.16(+0.71%) |
May 21, 2009 | 21.95 | 22.23 | 21.64 | 22.04 | 10,039,119 | -0.48(-2.14%) |
May 20, 2009 | 22.24 | 23.26 | 22.47 | 22.53 | 13,645,477 | +0.13(+0.57%) |
May 19, 2009 | 22.24 | 22.76 | 22.11 | 22.40 | 12,166,928 | +0.54(+2.49%) |
May 18, 2009 | 21.32 | 21.88 | 21.31 | 21.85 | 10,243,043 | +0.98(+4.69%) |
May 15, 2009 | 21.26 | 21.48 | 20.69 | 20.87 | 8,956,058 | -0.32(-1.51%) |
May 14, 2009 | 20.67 | 21.27 | 20.53 | 21.20 | 12,585,880 | +0.28(+1.33%) |
May 13, 2009 | 21.15 | 21.28 | 20.69 | 20.92 | 22,310,106 | -1.16(-5.26%) |
May 12, 2009 | 22.36 | 22.51 | 21.55 | 22.08 | 14,662,224 | -0.33(-1.45%) |
May 11, 2009 | 22.11 | 22.58 | 21.91 | 22.40 | 9,851,405 | -0.59(-2.57%) |
May 08, 2009 | 22.42 | 23.13 | 22.29 | 23.00 | 11,752,110 | +1.05(+4.79%) |
May 07, 2009 | 22.59 | 22.79 | 21.72 | 21.94 | 14,527,334 | -0.30(-1.33%) |
May 06, 2009 | 21.97 | 22.53 | 21.93 | 22.24 | 17,652,978 | +0.68(+3.15%) |
May 05, 2009 | 21.94 | 21.99 | 21.27 | 21.56 | 8,520,660 | -0.27(-1.26%) |
May 04, 2009 | 21.89 | 21.91 | 21.72 | 21.83 | 15,140,002 | +0.95(+4.57%) |
May 01, 2009 | 20.49 | 21.16 | 20.32 | 20.88 | 11,347,095 | +0.55(+2.70%) |
Apr 30, 2009 | 20.52 | 20.86 | 20.20 | 20.33 | 13,209,064 | +0.16(+0.80%) |
Apr 29, 2009 | 19.40 | 20.41 | 19.36 | 20.17 | 15,040,581 | +1.00(+5.22%) |
Apr 28, 2009 | 18.96 | 19.38 | 18.87 | 19.17 | 9,446,066 | -0.23(-1.18%) |
Apr 27, 2009 | 19.19 | 19.62 | 19.11 | 19.40 | 9,395,565 | -0.62(-3.10%) |
Apr 24, 2009 | 19.91 | 20.29 | 19.80 | 20.02 | 8,874,000 | +0.35(+1.80%) |
Apr 23, 2009 | 19.35 | 19.80 | 19.29 | 19.66 | 11,589,804 | +0.58(+3.05%) |
Apr 22, 2009 | 18.57 | 19.51 | 18.49 | 19.08 | 15,262,388 | -0.26(-1.35%) |
Apr 21, 2009 | 18.42 | 19.38 | 18.37 | 19.34 | 11,839,448 | +0.60(+3.20%) |
Apr 20, 2009 | 19.14 | 19.18 | 18.68 | 18.74 | 11,192,966 | -1.48(-7.31%) |
Apr 17, 2009 | 20.16 | 20.33 | 19.91 | 20.22 | 8,135,522 | -0.22(-1.09%) |
Apr 16, 2009 | 20.47 | 20.62 | 19.93 | 20.44 | 10,336,005 | -0.07(-0.33%) |
Apr 15, 2009 | 19.83 | 20.53 | 19.80 | 20.51 | 11,567,948 | +0.39(+1.95%) |
Apr 14, 2009 | 20.11 | 20.74 | 19.93 | 20.12 | 10,123,698 | -0.38(-1.85%) |
Apr 13, 2009 | 19.84 | 20.79 | 19.62 | 20.50 | 12,498,767 | +0.74(+3.76%) |
Apr 09, 2009 | 19.94 | 19.95 | 19.63 | 19.76 | 13,895,774 | +0.49(+2.54%) |
Apr 08, 2009 | 19.51 | 19.62 | 18.87 | 19.27 | 11,480,030 | -0.06(-0.31%) |
Apr 07, 2009 | 19.14 | 19.78 | 19.09 | 19.33 | 11,482,587 | -0.75(-3.72%) |
Apr 06, 2009 | 19.80 | 20.18 | 19.61 | 20.07 | 13,923,140 | -0.76(-3.67%) |
Apr 03, 2009 | 20.43 | 21.07 | 20.36 | 20.84 | 12,312,829 | +0.04(+0.20%) |
Apr 02, 2009 | 20.58 | 21.25 | 20.40 | 20.79 | 17,171,500 | +1.60(+8.31%) |
Apr 01, 2009 | 18.37 | 19.31 | 18.31 | 19.20 | 11,110,084 | +0.36(+1.93%) |
Mar 31, 2009 | 19.07 | 19.35 | 18.69 | 18.84 | 11,939,876 | +0.65(+3.58%) |
Mar 30, 2009 | 18.05 | 18.22 | 17.88 | 18.18 | 11,674,902 | -2.28(-11.13%) |
Mar 26, 2009 | 19.98 | 20.57 | 19.79 | 20.46 | 16,308,770 | +0.98(+5.05%) |
Mar 25, 2009 | 19.03 | 19.74 | 18.94 | 19.48 | 14,321,970 | +0.26(+1.36%) |
Mar 24, 2009 | 19.53 | 19.88 | 19.22 | 19.22 | 16,355,645 | -1.09(-5.37%) |
Mar 23, 2009 | 19.97 | 20.31 | 19.90 | 20.30 | 13,494,433 | +1.52(+8.07%) |
Mar 20, 2009 | 19.11 | 19.46 | 18.77 | 18.79 | 12,756,663 | -0.42(-2.21%) |
Mar 19, 2009 | 19.09 | 19.49 | 18.88 | 19.21 | 23,121,288 | +1.13(+6.22%) |
Mar 18, 2009 | 17.34 | 18.25 | 16.81 | 18.09 | 15,200,379 | +0.38(+2.15%) |
Mar 17, 2009 | 17.14 | 17.73 | 16.93 | 17.71 | 14,662,215 | +0.28(+1.60%) |
Mar 16, 2009 | 17.63 | 18.02 | 17.43 | 17.43 | 12,009,814 | -0.19(-1.10%) |
Mar 13, 2009 | 17.89 | 17.95 | 17.43 | 17.62 | 0 | +0.40(+2.30%) |
Mar 12, 2009 | 16.61 | 17.37 | 16.36 | 17.23 | 18,978,222 | +0.04(+0.22%) |
Mar 11, 2009 | 17.29 | 17.58 | 16.99 | 17.19 | 23,432,288 | +0.33(+1.93%) |
Mar 10, 2009 | 16.23 | 17.05 | 16.14 | 16.86 | 18,863,812 | +1.51(+9.85%) |
Mar 09, 2009 | 15.03 | 15.78 | 15.02 | 15.35 | 11,593,903 | -0.33(-2.10%) |
Mar 06, 2009 | 16.07 | 16.40 | 15.39 | 15.68 | 0 | +0.67(+4.44%) |
Mar 05, 2009 | 15.06 | 15.59 | 14.90 | 15.01 | 17,020,028 | -1.08(-6.69%) |
Mar 04, 2009 | 15.61 | 16.43 | 15.57 | 16.09 | 23,553,730 | +1.92(+13.53%) |
Mar 02, 2009 | 14.72 | 14.98 | 13.97 | 14.17 | 14,276,774 | -1.21(-7.85%) |
Feb 27, 2009 | 14.92 | 15.84 | 14.86 | 15.38 | 0 | -0.30(-1.94%) |
Feb 26, 2009 | 16.20 | 16.29 | 15.56 | 15.68 | 11,676,943 | -0.14(-0.85%) |
Feb 25, 2009 | 16.01 | 16.06 | 15.41 | 15.82 | 13,054,468 | -0.95(-5.64%) |
Feb 24, 2009 | 15.94 | 16.86 | 15.78 | 16.77 | 12,803,019 | +1.20(+7.73%) |
Feb 23, 2009 | 16.80 | 16.83 | 15.55 | 15.56 | 12,406,539 | -1.00(-6.04%) |
Feb 20, 2009 | 16.20 | 16.72 | 16.11 | 16.56 | 14,247,996 | +0.09(+0.54%) |
Feb 19, 2009 | 16.61 | 16.89 | 16.42 | 16.47 | 10,802,152 | +0.16(+1.01%) |
Feb 18, 2009 | 16.35 | 16.35 | 15.71 | 16.31 | 11,730,150 | -0.10(-0.59%) |
Feb 17, 2009 | 16.55 | 16.62 | 16.17 | 16.41 | 13,151,493 | -1.70(-9.40%) |
Feb 13, 2009 | 17.69 | 18.30 | 17.57 | 18.11 | 13,116,746 | +0.33(+1.83%) |
Feb 12, 2009 | 16.87 | 17.89 | 16.54 | 17.78 | 16,036,543 | -0.14(-0.78%) |
Feb 11, 2009 | 17.90 | 18.22 | 17.26 | 17.92 | 15,504,779 | +0.24(+1.39%) |
Feb 10, 2009 | 18.98 | 19.26 | 17.50 | 17.68 | 20,567,874 | -1.77(-9.12%) |
Feb 09, 2009 | 19.76 | 19.99 | 19.00 | 19.45 | 18,944,708 | +0.26(+1.36%) |
Feb 06, 2009 | 18.40 | 19.33 | 18.29 | 19.19 | 24,224,314 | +1.28(+7.17%) |
Feb 05, 2009 | 17.52 | 18.24 | 17.17 | 17.91 | 14,487,084 | +0.87(+5.11%) |
Feb 04, 2009 | 17.19 | 17.69 | 17.03 | 17.04 | 27,920,096 | +0.56(+3.41%) |
Feb 03, 2009 | 15.89 | 16.52 | 15.68 | 16.47 | 12,708,113 | +0.55(+3.47%) |
Feb 02, 2009 | 15.37 | 16.06 | 15.27 | 15.92 | 13,764,043 | +0.07(+0.43%) |
Jan 30, 2009 | 16.39 | 16.58 | 15.75 | 15.85 | 0 | -0.84(-5.06%) |
Jan 29, 2009 | 17.02 | 17.18 | 16.55 | 16.70 | 13,031,871 | -0.88(-5.02%) |
Jan 28, 2009 | 17.70 | 17.97 | 17.37 | 17.58 | 19,004,548 | +0.72(+4.28%) |
Jan 27, 2009 | 16.77 | 17.12 | 16.34 | 16.86 | 13,718,546 | +0.80(+5.00%) |
Jan 26, 2009 | 16.20 | 16.79 | 15.93 | 16.06 | 16,821,240 | +0.06(+0.37%) |
Jan 23, 2009 | 14.99 | 16.17 | 14.92 | 16.00 | 10,919,546 | +0.22(+1.36%) |
Jan 22, 2009 | 15.82 | 16.18 | 15.44 | 15.78 | 7,649,321 | -0.60(-3.69%) |
Jan 21, 2009 | 15.63 | 16.43 | 15.29 | 16.39 | 10,008,416 | +1.05(+6.86%) |
Jan 20, 2009 | 16.04 | 16.20 | 15.32 | 15.33 | 15,301,672 | -1.75(-10.23%) |
Jan 16, 2009 | 17.23 | 17.32 | 16.41 | 17.08 | 10,265,917 | +0.28(+1.68%) |
Jan 15, 2009 | 16.30 | 17.03 | 15.62 | 16.80 | 14,236,107 | +0.52(+3.19%) |
Jan 14, 2009 | 16.67 | 16.67 | 15.94 | 16.28 | 15,278,653 | -1.12(-6.45%) |
Jan 13, 2009 | 17.04 | 17.65 | 16.95 | 17.40 | 7,067,123 | +0.15(+0.88%) |
Jan 12, 2009 | 17.87 | 17.94 | 17.10 | 17.25 | 9,600,970 | -1.28(-6.91%) |
Jan 09, 2009 | 19.17 | 19.19 | 18.31 | 18.53 | 7,541,082 | -0.39(-2.08%) |
Jan 08, 2009 | 18.42 | 18.95 | 18.37 | 18.92 | 9,720,154 | +0.17(+0.92%) |
Jan 07, 2009 | 19.52 | 19.58 | 18.57 | 18.75 | 11,198,490 | -1.52(-7.50%) |
Jan 06, 2009 | 20.23 | 20.59 | 19.90 | 20.27 | 20,362,498 | +1.03(+5.36%) |
Jan 05, 2009 | 19.01 | 19.76 | 18.90 | 19.24 | 12,205,238 | +0.02(+0.11%) |
Jan 02, 2009 | 18.53 | 19.52 | 18.52 | 19.22 | 0 | +1.10(+6.08%) |
Jan 01, 2009 | 17.84 | 18.27 | 17.73 | 18.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.84 | 18.27 | 17.73 | 18.12 | 7,716,766 | +0.41(+2.29%) |
Dec 30, 2008 | 17.34 | 17.74 | 17.17 | 17.71 | 6,969,568 | +0.70(+4.10%) |
Dec 29, 2008 | 17.30 | 17.40 | 16.79 | 17.02 | 7,185,227 | -0.05(-0.27%) |
Dec 26, 2008 | 16.79 | 17.18 | 16.58 | 17.06 | 2,143,167 | +0.29(+1.74%) |
Dec 24, 2008 | 16.37 | 16.87 | 16.31 | 16.77 | 1,897,660 | +0.21(+1.28%) |
Dec 23, 2008 | 16.84 | 17.18 | 16.50 | 16.56 | 8,129,467 | -0.16(-0.96%) |
Dec 22, 2008 | 17.43 | 17.64 | 16.44 | 16.72 | 10,208,031 | -0.76(-4.33%) |
Dec 19, 2008 | 17.11 | 17.88 | 17.10 | 17.48 | 10,207,434 | +0.14(+0.80%) |
Dec 18, 2008 | 18.34 | 18.45 | 17.17 | 17.34 | 12,379,379 | -1.53(-8.12%) |
Dec 17, 2008 | 18.16 | 19.16 | 18.13 | 18.87 | 17,044,742 | +0.15(+0.81%) |
Dec 16, 2008 | 17.46 | 18.72 | 17.43 | 18.72 | 11,642,450 | +1.14(+6.49%) |
Dec 15, 2008 | 17.94 | 18.22 | 17.34 | 17.58 | 12,655,404 | +0.62(+3.69%) |
Dec 12, 2008 | 16.51 | 17.23 | 16.30 | 16.95 | 15,087,833 | +0.07(+0.43%) |
Dec 11, 2008 | 17.08 | 17.71 | 16.74 | 16.88 | 14,243,038 | -0.76(-4.31%) |
Dec 10, 2008 | 17.44 | 18.16 | 17.31 | 17.64 | 19,712,034 | +1.50(+9.32%) |
Dec 09, 2008 | 16.03 | 16.76 | 15.77 | 16.14 | 15,587,983 | -0.06(-0.36%) |
Dec 08, 2008 | 15.75 | 16.65 | 15.71 | 16.20 | 13,224,855 | +1.32(+8.86%) |
Dec 05, 2008 | 14.01 | 14.98 | 13.65 | 14.88 | 15,758,690 | +0.18(+1.21%) |
Dec 04, 2008 | 14.75 | 15.52 | 14.44 | 14.70 | 18,100,618 | -0.92(-5.87%) |
Dec 03, 2008 | 15.25 | 15.77 | 14.58 | 15.62 | 16,719,515 | +0.23(+1.48%) |
Dec 02, 2008 | 14.99 | 15.57 | 14.87 | 15.39 | 17,297,636 | +0.28(+1.87%) |
Dec 01, 2008 | 15.98 | 15.98 | 15.11 | 15.11 | 11,619,950 | -1.79(-10.62%) |
Nov 28, 2008 | 16.88 | 17.06 | 16.68 | 16.90 | 8,191,272 | +0.43(+2.64%) |
Nov 26, 2008 | 15.95 | 16.66 | 15.87 | 16.47 | 24,088,526 | +0.30(+1.88%) |
Nov 25, 2008 | 16.65 | 16.86 | 15.44 | 16.16 | 45,760,712 | +2.05(+14.51%) |
Nov 24, 2008 | 13.09 | 14.69 | 12.94 | 14.11 | 21,673,702 | +1.81(+14.73%) |
Nov 21, 2008 | 11.82 | 12.30 | 11.32 | 12.30 | 17,706,620 | +1.90(+18.32%) |
Nov 20, 2008 | 11.52 | 11.56 | 10.36 | 10.40 | 19,746,220 | -1.56(-13.06%) |
Nov 19, 2008 | 12.90 | 13.18 | 11.90 | 11.96 | 15,462,644 | -1.38(-10.32%) |
Nov 18, 2008 | 13.13 | 13.54 | 12.80 | 13.34 | 10,750,616 | -0.03(-0.22%) |
Nov 17, 2008 | 13.61 | 13.91 | 13.08 | 13.37 | 11,003,613 | -0.42(-3.03%) |
Nov 14, 2008 | 14.10 | 14.57 | 13.56 | 13.78 | 17,019,444 | -1.38(-9.08%) |
Nov 13, 2008 | 13.73 | 15.16 | 13.01 | 15.16 | 19,754,228 | +1.25(+9.02%) |
Nov 12, 2008 | 14.65 | 14.78 | 13.80 | 13.91 | 17,233,148 | -1.74(-11.10%) |
Nov 11, 2008 | 15.93 | 16.26 | 15.23 | 15.64 | 11,653,451 | -1.12(-6.68%) |
Nov 10, 2008 | 17.58 | 17.62 | 16.56 | 16.76 | 11,998,553 | +0.69(+4.28%) |
Nov 07, 2008 | 15.37 | 16.34 | 15.31 | 16.07 | 10,838,113 | +1.04(+6.91%) |
Nov 06, 2008 | 16.32 | 16.46 | 14.83 | 15.03 | 16,932,006 | -2.01(-11.79%) |
Nov 05, 2008 | 17.84 | 18.65 | 17.00 | 17.04 | 13,772,788 | -1.02(-5.63%) |
Nov 04, 2008 | 17.61 | 18.25 | 17.32 | 18.06 | 10,246,396 | +1.47(+8.88%) |