Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.59 | 24.77 | 24.23 | 24.37 | 9,792,355 | -0.34(-1.36%) |
Oct 29, 2009 | 24.44 | 24.76 | 24.32 | 24.70 | 8,163,925 | +0.49(+2.02%) |
Oct 28, 2009 | 24.54 | 24.57 | 24.12 | 24.21 | 7,257,692 | -0.36(-1.48%) |
Oct 27, 2009 | 24.63 | 24.86 | 24.50 | 24.58 | 8,335,509 | -0.07(-0.30%) |
Oct 26, 2009 | 25.02 | 25.35 | 24.57 | 24.65 | 8,479,023 | -0.35(-1.39%) |
Oct 23, 2009 | 25.21 | 25.23 | 24.99 | 25.00 | 6,290,767 | -0.40(-1.59%) |
Oct 22, 2009 | 25.89 | 25.99 | 25.13 | 25.40 | 10,148,691 | +0.20(+0.79%) |
Oct 21, 2009 | 25.13 | 25.57 | 25.11 | 25.20 | 6,016,714 | -0.02(-0.08%) |
Oct 20, 2009 | 24.95 | 25.27 | 24.93 | 25.22 | 5,005,560 | +0.23(+0.93%) |
Oct 19, 2009 | 24.73 | 25.09 | 24.63 | 24.99 | 4,187,386 | +0.26(+1.05%) |
Oct 16, 2009 | 24.54 | 24.86 | 24.44 | 24.73 | 4,826,895 | -0.20(-0.79%) |
Oct 15, 2009 | 24.78 | 24.94 | 24.73 | 24.93 | 4,122,736 | +0.05(+0.22%) |
Oct 14, 2009 | 24.64 | 24.88 | 24.44 | 24.87 | 5,433,357 | +0.54(+2.23%) |
Oct 13, 2009 | 24.14 | 24.46 | 24.04 | 24.33 | 6,493,034 | +0.11(+0.44%) |
Oct 12, 2009 | 24.30 | 24.41 | 24.03 | 24.22 | 4,634,235 | -0.00(-0.01%) |
Oct 09, 2009 | 23.75 | 24.28 | 23.75 | 24.23 | 6,157,260 | +0.46(+1.92%) |
Oct 08, 2009 | 23.57 | 23.87 | 23.56 | 23.77 | 5,251,883 | +0.44(+1.87%) |
Oct 07, 2009 | 23.36 | 23.47 | 23.21 | 23.33 | 4,967,327 | -0.06(-0.27%) |
Oct 06, 2009 | 23.41 | 23.75 | 23.33 | 23.40 | 5,956,575 | +0.17(+0.74%) |
Oct 05, 2009 | 23.15 | 23.39 | 23.00 | 23.23 | 6,531,027 | +0.11(+0.46%) |
Oct 02, 2009 | 23.17 | 23.31 | 23.00 | 23.12 | 6,566,178 | -0.20(-0.84%) |
Oct 01, 2009 | 23.91 | 23.93 | 23.29 | 23.32 | 7,567,755 | -0.72(-3.02%) |
Sep 30, 2009 | 24.11 | 24.20 | 23.60 | 24.04 | 7,198,619 | -0.02(-0.09%) |
Sep 29, 2009 | 24.05 | 24.16 | 23.84 | 24.06 | 5,650,009 | -0.01(-0.03%) |
Sep 28, 2009 | 23.74 | 24.12 | 23.62 | 24.07 | 3,633,985 | +0.46(+1.95%) |
Sep 25, 2009 | 23.73 | 23.89 | 23.51 | 23.61 | 7,572,997 | -0.21(-0.87%) |
Sep 24, 2009 | 24.25 | 24.33 | 23.76 | 23.82 | 6,524,438 | -0.38(-1.58%) |
Sep 23, 2009 | 24.40 | 24.54 | 24.12 | 24.20 | 5,102,922 | -0.20(-0.83%) |
Sep 22, 2009 | 24.25 | 24.49 | 24.18 | 24.40 | 5,649,519 | +0.24(+0.99%) |
Sep 21, 2009 | 24.11 | 24.34 | 24.08 | 24.16 | 4,363,876 | -0.18(-0.72%) |
Sep 18, 2009 | 24.57 | 24.64 | 24.32 | 24.34 | 7,941,959 | -0.16(-0.67%) |
Sep 17, 2009 | 24.41 | 24.54 | 24.27 | 24.50 | 5,490,648 | +0.34(+1.41%) |
Sep 16, 2009 | 24.22 | 24.43 | 24.10 | 24.16 | 5,493,513 | -0.10(-0.40%) |
Sep 15, 2009 | 24.33 | 24.33 | 23.99 | 24.26 | 6,116,506 | -0.00(-0.01%) |
Sep 14, 2009 | 23.86 | 24.34 | 23.70 | 24.26 | 8,203,598 | +0.18(+0.74%) |
Sep 11, 2009 | 24.07 | 24.22 | 23.91 | 24.08 | 5,869,682 | +0.01(+0.06%) |
Sep 10, 2009 | 23.79 | 24.07 | 23.64 | 24.07 | 6,994,991 | +0.30(+1.25%) |
Sep 09, 2009 | 23.66 | 23.79 | 23.46 | 23.77 | 9,424,953 | +0.25(+1.06%) |
Sep 08, 2009 | 23.70 | 23.78 | 23.11 | 23.52 | 10,402,918 | +0.04(+0.17%) |
Sep 04, 2009 | 22.94 | 23.61 | 22.94 | 23.48 | 12,507,307 | +0.57(+2.51%) |
Sep 03, 2009 | 22.68 | 23.08 | 22.54 | 22.91 | 15,345,346 | +0.72(+3.25%) |
Sep 02, 2009 | 22.00 | 22.44 | 21.88 | 22.19 | 14,158,440 | +0.61(+2.83%) |
Sep 01, 2009 | 21.55 | 22.02 | 21.50 | 21.58 | 7,249,305 | -0.10(-0.48%) |
Aug 31, 2009 | 21.86 | 21.93 | 21.48 | 21.68 | 7,945,596 | -0.31(-1.43%) |
Aug 28, 2009 | 22.52 | 22.52 | 21.91 | 22.00 | 7,527,656 | -0.31(-1.38%) |
Aug 27, 2009 | 22.37 | 22.43 | 22.02 | 22.30 | 4,719,503 | +0.02(+0.11%) |
Aug 26, 2009 | 22.32 | 22.41 | 22.08 | 22.28 | 4,603,814 | -0.15(-0.68%) |
Aug 25, 2009 | 22.36 | 22.63 | 22.23 | 22.43 | 6,734,479 | +0.18(+0.80%) |
Aug 24, 2009 | 22.14 | 22.33 | 22.05 | 22.25 | 7,172,051 | +0.15(+0.66%) |
Aug 21, 2009 | 21.96 | 22.20 | 21.80 | 22.11 | 6,230,560 | +0.41(+1.89%) |
Aug 20, 2009 | 21.58 | 21.72 | 21.48 | 21.70 | 4,098,979 | +0.12(+0.55%) |
Aug 19, 2009 | 21.19 | 21.61 | 21.01 | 21.58 | 7,376,100 | +0.20(+0.95%) |
Aug 18, 2009 | 21.11 | 21.38 | 21.06 | 21.37 | 5,141,719 | +0.38(+1.80%) |
Aug 17, 2009 | 21.19 | 21.39 | 20.93 | 21.00 | 4,872,916 | -0.47(-2.18%) |
Aug 14, 2009 | 21.44 | 21.47 | 21.15 | 21.46 | 6,484,407 | +0.01(+0.03%) |
Aug 13, 2009 | 21.75 | 21.75 | 21.34 | 21.46 | 6,682,455 | -0.19(-0.87%) |
Aug 12, 2009 | 21.53 | 21.85 | 21.51 | 21.65 | 4,474,079 | +0.11(+0.53%) |
Aug 11, 2009 | 21.78 | 21.89 | 21.51 | 21.53 | 6,393,303 | -0.38(-1.71%) |
Aug 10, 2009 | 21.98 | 22.05 | 21.78 | 21.91 | 5,033,881 | -0.13(-0.58%) |
Aug 07, 2009 | 22.12 | 22.14 | 21.82 | 22.03 | 4,876,548 | +0.17(+0.77%) |
Aug 06, 2009 | 21.91 | 22.02 | 21.72 | 21.87 | 6,242,612 | -0.00(-0.02%) |
Aug 05, 2009 | 22.45 | 22.45 | 21.70 | 21.87 | 7,710,737 | -0.45(-2.02%) |
Aug 04, 2009 | 22.17 | 22.38 | 21.96 | 22.32 | 4,496,679 | +0.14(+0.65%) |
Aug 03, 2009 | 22.03 | 22.32 | 21.89 | 22.18 | 5,127,373 | +0.31(+1.40%) |
Jul 31, 2009 | 21.66 | 22.21 | 21.66 | 21.87 | 7,694,115 | +0.04(+0.16%) |
Jul 30, 2009 | 21.98 | 22.27 | 21.79 | 21.83 | 7,748,621 | +0.13(+0.59%) |
Jul 29, 2009 | 21.73 | 21.86 | 21.51 | 21.71 | 4,825,470 | +0.04(+0.20%) |
Jul 28, 2009 | 21.94 | 21.97 | 21.52 | 21.66 | 4,604,814 | -0.37(-1.70%) |
Jul 27, 2009 | 22.31 | 22.34 | 21.90 | 22.04 | 5,580,119 | -0.31(-1.41%) |
Jul 24, 2009 | 21.63 | 22.37 | 21.61 | 22.35 | 784 | +0.72(+3.32%) |
Jul 23, 2009 | 21.93 | 22.35 | 21.51 | 21.63 | 15,528,559 | -1.25(-5.46%) |
Jul 22, 2009 | 22.66 | 22.95 | 22.61 | 22.88 | 6,331,156 | +0.10(+0.44%) |
Jul 21, 2009 | 22.84 | 22.91 | 22.56 | 22.78 | 5,343,897 | +0.18(+0.81%) |
Jul 20, 2009 | 22.47 | 22.68 | 22.30 | 22.60 | 7,096,320 | +0.71(+3.23%) |
Jul 17, 2009 | 22.17 | 22.17 | 21.87 | 21.90 | 4,109,373 | -0.34(-1.51%) |
Jul 16, 2009 | 21.95 | 22.31 | 21.86 | 22.23 | 4,140,996 | +0.34(+1.57%) |
Jul 15, 2009 | 21.51 | 21.96 | 21.43 | 21.89 | 4,681,894 | +0.58(+2.71%) |
Jul 14, 2009 | 21.17 | 21.31 | 21.01 | 21.31 | 3,196,335 | +0.17(+0.81%) |
Jul 13, 2009 | 20.79 | 21.16 | 20.79 | 21.14 | 6,291,772 | +0.28(+1.34%) |
Jul 10, 2009 | 20.99 | 21.23 | 20.83 | 20.86 | 6,027,615 | +0.11(+0.55%) |
Jul 09, 2009 | 20.72 | 20.85 | 20.63 | 20.75 | 2,702,054 | +0.12(+0.57%) |
Jul 08, 2009 | 20.75 | 20.90 | 20.37 | 20.63 | 6,626,577 | -0.23(-1.10%) |
Jul 07, 2009 | 21.32 | 21.32 | 20.67 | 20.86 | 5,406,895 | -0.39(-1.82%) |
Jul 06, 2009 | 21.09 | 21.24 | 20.92 | 21.24 | 6,252,343 | -0.05(-0.23%) |
Jul 02, 2009 | 21.61 | 21.78 | 21.22 | 21.29 | 7,714,968 | -0.55(-2.53%) |
Jul 01, 2009 | 22.21 | 22.29 | 21.78 | 21.85 | 6,481,111 | -0.20(-0.92%) |
Jun 30, 2009 | 22.41 | 22.48 | 21.88 | 22.05 | 6,134,898 | -0.37(-1.64%) |
Jun 29, 2009 | 22.35 | 22.60 | 22.28 | 22.42 | 3,766,792 | +0.00(+0.02%) |
Jun 26, 2009 | 21.87 | 22.49 | 21.71 | 22.41 | 7,448,002 | +0.37(+1.69%) |
Jun 25, 2009 | 21.77 | 22.10 | 21.77 | 22.04 | 4,418,345 | +0.52(+2.41%) |
Jun 24, 2009 | 21.44 | 21.82 | 21.34 | 21.52 | 4,407,138 | +0.28(+1.29%) |
Jun 23, 2009 | 21.31 | 21.36 | 21.07 | 21.25 | 4,338,957 | +0.01(+0.05%) |
Jun 22, 2009 | 21.73 | 21.73 | 21.24 | 21.24 | 3,932,884 | -0.62(-2.83%) |
Jun 19, 2009 | 22.11 | 22.19 | 21.82 | 21.86 | 4,350,048 | -0.07(-0.33%) |
Jun 18, 2009 | 21.79 | 22.12 | 21.70 | 21.93 | 2,739,324 | +0.11(+0.51%) |
Jun 17, 2009 | 21.59 | 22.13 | 21.59 | 21.82 | 4,694,122 | +0.17(+0.78%) |
Jun 16, 2009 | 22.21 | 22.21 | 21.65 | 21.65 | 3,841,089 | -0.44(-1.99%) |
Jun 15, 2009 | 22.22 | 22.30 | 21.86 | 22.09 | 5,045,202 | -0.33(-1.47%) |
Jun 12, 2009 | 22.51 | 22.51 | 22.14 | 22.42 | 4,078,703 | -0.17(-0.74%) |
Jun 11, 2009 | 22.68 | 22.80 | 22.41 | 22.58 | 3,777,516 | +0.02(+0.11%) |
Jun 10, 2009 | 22.94 | 23.18 | 22.27 | 22.56 | 4,644,164 | -0.29(-1.28%) |
Jun 09, 2009 | 22.72 | 22.98 | 22.59 | 22.85 | 4,009,298 | +0.11(+0.49%) |
Jun 08, 2009 | 22.51 | 22.88 | 22.44 | 22.74 | 4,068,919 | +0.01(+0.03%) |
Jun 05, 2009 | 22.57 | 22.89 | 22.50 | 22.73 | 4,468,246 | +0.25(+1.13%) |
Jun 04, 2009 | 22.23 | 22.55 | 22.16 | 22.48 | 4,025,396 | +0.28(+1.27%) |
Jun 03, 2009 | 22.25 | 22.31 | 21.98 | 22.20 | 6,541,671 | -0.22(-0.97%) |
Jun 02, 2009 | 22.54 | 22.58 | 22.22 | 22.42 | 4,958,543 | -0.16(-0.73%) |
Jun 01, 2009 | 21.92 | 22.76 | 21.71 | 22.58 | 5,765,771 | +1.03(+4.77%) |
May 29, 2009 | 21.49 | 21.58 | 21.21 | 21.55 | 7,493,054 | +0.12(+0.57%) |
May 28, 2009 | 21.53 | 21.72 | 21.13 | 21.43 | 5,195,958 | -0.10(-0.46%) |
May 27, 2009 | 21.85 | 22.00 | 21.47 | 21.53 | 6,115,392 | -0.35(-1.62%) |
May 26, 2009 | 21.05 | 21.96 | 20.96 | 21.88 | 5,241,651 | +0.74(+3.48%) |
May 22, 2009 | 21.08 | 21.36 | 21.00 | 21.15 | 4,023,842 | +0.08(+0.37%) |
May 21, 2009 | 21.25 | 21.44 | 20.72 | 21.07 | 7,255,715 | -0.49(-2.27%) |
May 20, 2009 | 21.62 | 21.95 | 21.43 | 21.56 | 7,343,422 | +0.15(+0.68%) |
May 19, 2009 | 21.11 | 21.61 | 21.00 | 21.41 | 5,887,996 | +0.20(+0.96%) |
May 18, 2009 | 20.87 | 21.21 | 20.72 | 21.21 | 5,942,086 | +0.55(+2.68%) |
May 15, 2009 | 20.76 | 20.95 | 20.57 | 20.66 | 5,265,271 | -0.10(-0.48%) |
May 14, 2009 | 20.80 | 21.01 | 20.70 | 20.76 | 4,746,754 | -0.09(-0.41%) |
May 13, 2009 | 21.14 | 21.14 | 20.65 | 20.84 | 4,657,762 | -0.62(-2.90%) |
May 12, 2009 | 21.62 | 21.69 | 21.13 | 21.46 | 4,789,267 | -0.11(-0.53%) |
May 11, 2009 | 21.82 | 21.83 | 21.46 | 21.58 | 4,260,275 | -0.34(-1.56%) |
May 08, 2009 | 21.90 | 22.14 | 21.60 | 21.92 | 5,503,663 | +0.14(+0.62%) |
May 07, 2009 | 22.43 | 22.43 | 21.58 | 21.78 | 6,212,115 | -0.41(-1.85%) |
May 06, 2009 | 22.40 | 22.41 | 21.86 | 22.20 | 6,242,313 | -0.06(-0.29%) |
May 05, 2009 | 21.87 | 22.30 | 21.75 | 22.26 | 6,960,915 | +0.35(+1.61%) |
May 04, 2009 | 21.73 | 21.91 | 21.72 | 21.91 | 6,390,268 | +0.77(+3.63%) |
May 01, 2009 | 20.85 | 21.27 | 20.58 | 21.14 | 5,776,470 | +0.27(+1.28%) |
Apr 30, 2009 | 21.13 | 21.36 | 20.65 | 20.87 | 9,055,601 | -0.20(-0.95%) |
Apr 29, 2009 | 20.73 | 21.23 | 20.68 | 21.07 | 4,984,013 | +0.54(+2.61%) |
Apr 28, 2009 | 20.60 | 20.80 | 20.42 | 20.53 | 6,330,728 | -0.36(-1.71%) |
Apr 27, 2009 | 21.21 | 21.31 | 20.74 | 20.89 | 8,137,184 | -0.69(-3.19%) |
Apr 24, 2009 | 20.87 | 21.71 | 20.75 | 21.58 | 10,932,574 | +0.85(+4.12%) |
Apr 23, 2009 | 19.73 | 20.80 | 19.73 | 20.73 | 13,401,990 | +1.07(+5.45%) |
Apr 22, 2009 | 19.28 | 20.16 | 19.16 | 19.66 | 7,341,996 | +0.25(+1.29%) |
Apr 21, 2009 | 18.86 | 19.46 | 18.86 | 19.41 | 5,889,813 | +0.41(+2.16%) |
Apr 20, 2009 | 19.43 | 19.52 | 18.91 | 19.00 | 5,473,606 | -0.70(-3.57%) |
Apr 17, 2009 | 19.69 | 19.77 | 19.36 | 19.70 | 8,239,457 | +0.09(+0.46%) |
Apr 16, 2009 | 19.21 | 19.69 | 19.04 | 19.61 | 10,478,492 | +0.49(+2.54%) |
Apr 15, 2009 | 19.26 | 19.47 | 19.01 | 19.12 | 7,661,798 | -0.31(-1.60%) |
Apr 14, 2009 | 19.66 | 19.80 | 19.36 | 19.43 | 6,742,731 | -0.45(-2.26%) |
Apr 13, 2009 | 20.00 | 20.03 | 19.62 | 19.88 | 6,038,177 | -0.32(-1.59%) |
Apr 09, 2009 | 19.60 | 20.30 | 19.51 | 20.21 | 8,309,019 | +1.30(+6.90%) |
Apr 08, 2009 | 18.86 | 19.06 | 18.71 | 18.90 | 5,263,299 | +0.05(+0.25%) |
Apr 07, 2009 | 19.21 | 19.22 | 18.82 | 18.86 | 5,846,069 | -0.45(-2.31%) |
Apr 06, 2009 | 19.00 | 19.35 | 18.95 | 19.30 | 6,365,635 | +0.07(+0.39%) |
Apr 03, 2009 | 19.22 | 19.33 | 19.05 | 19.23 | 6,282,221 | -0.35(-1.79%) |
Apr 02, 2009 | 19.21 | 19.80 | 19.08 | 19.58 | 10,545,086 | +0.82(+4.40%) |
Apr 01, 2009 | 18.58 | 18.90 | 18.28 | 18.75 | 13,966,558 | -0.61(-3.15%) |
Mar 31, 2009 | 19.69 | 19.73 | 19.13 | 19.36 | 7,469,343 | +0.13(+0.69%) |
Mar 30, 2009 | 19.43 | 19.51 | 19.07 | 19.23 | 6,771,041 | -0.92(-4.57%) |
Mar 26, 2009 | 20.15 | 20.24 | 19.75 | 20.15 | 10,648,446 | +0.30(+1.53%) |
Mar 25, 2009 | 19.71 | 20.32 | 19.39 | 19.85 | 6,620,406 | +0.15(+0.78%) |
Mar 24, 2009 | 19.86 | 19.99 | 19.58 | 19.70 | 5,892,190 | -0.37(-1.83%) |
Mar 23, 2009 | 19.65 | 20.11 | 19.57 | 20.06 | 10,617,258 | +0.92(+4.81%) |
Mar 20, 2009 | 19.65 | 19.75 | 18.99 | 19.14 | 9,107,228 | -0.50(-2.55%) |
Mar 19, 2009 | 20.17 | 20.30 | 19.51 | 19.64 | 13,186,713 | -0.35(-1.77%) |
Mar 18, 2009 | 20.11 | 20.28 | 19.41 | 20.00 | 14,621,177 | +0.26(+1.32%) |
Mar 17, 2009 | 19.12 | 19.73 | 19.02 | 19.73 | 6,638,481 | +0.44(+2.26%) |
Mar 16, 2009 | 19.20 | 19.71 | 19.20 | 19.30 | 9,729,088 | -0.02(-0.13%) |
Mar 13, 2009 | 19.43 | 19.49 | 19.05 | 19.32 | 0 | -0.11(-0.57%) |
Mar 12, 2009 | 18.55 | 19.52 | 18.43 | 19.43 | 13,981,203 | +0.82(+4.41%) |
Mar 11, 2009 | 18.20 | 18.76 | 18.10 | 18.61 | 11,865,572 | +0.36(+1.98%) |
Mar 10, 2009 | 17.50 | 18.27 | 17.37 | 18.25 | 14,845,832 | +1.10(+6.41%) |
Mar 09, 2009 | 17.34 | 17.56 | 17.05 | 17.15 | 10,013,510 | -0.46(-2.60%) |
Mar 06, 2009 | 17.89 | 18.13 | 17.21 | 17.61 | 0 | -0.14(-0.78%) |
Mar 05, 2009 | 18.12 | 18.62 | 17.61 | 17.75 | 10,123,428 | -0.81(-4.37%) |
Mar 04, 2009 | 17.96 | 18.94 | 17.96 | 18.56 | 11,583,695 | +1.12(+6.45%) |
Mar 02, 2009 | 18.02 | 18.30 | 17.40 | 17.43 | 10,153,084 | -0.69(-3.82%) |
Feb 27, 2009 | 18.12 | 18.32 | 17.93 | 18.13 | 0 | -0.25(-1.34%) |
Feb 26, 2009 | 18.65 | 18.88 | 18.33 | 18.37 | 6,442,326 | -0.17(-0.92%) |
Feb 25, 2009 | 18.64 | 18.89 | 18.22 | 18.55 | 7,584,340 | -0.24(-1.25%) |
Feb 24, 2009 | 18.46 | 18.84 | 18.21 | 18.78 | 7,107,625 | +0.45(+2.45%) |
Feb 23, 2009 | 18.89 | 19.05 | 18.27 | 18.33 | 8,985,866 | -0.40(-2.12%) |
Feb 20, 2009 | 18.70 | 19.32 | 18.32 | 18.73 | 9,836,186 | -0.27(-1.43%) |
Feb 19, 2009 | 19.24 | 19.52 | 18.95 | 19.00 | 7,919,473 | -0.25(-1.28%) |
Feb 18, 2009 | 19.30 | 19.42 | 18.94 | 19.25 | 8,958,385 | -0.05(-0.24%) |
Feb 17, 2009 | 19.42 | 19.66 | 18.98 | 19.29 | 7,596,510 | -0.84(-4.19%) |
Feb 13, 2009 | 20.13 | 20.48 | 20.03 | 20.13 | 4,668,210 | +0.01(+0.04%) |
Feb 12, 2009 | 19.80 | 20.15 | 19.57 | 20.13 | 5,031,633 | -0.01(-0.04%) |
Feb 11, 2009 | 20.03 | 20.34 | 19.92 | 20.13 | 6,032,683 | +0.18(+0.88%) |
Feb 10, 2009 | 20.47 | 20.81 | 19.83 | 19.96 | 6,499,592 | -0.72(-3.50%) |
Feb 09, 2009 | 20.85 | 21.05 | 20.53 | 20.68 | 6,836,025 | -0.22(-1.06%) |
Feb 06, 2009 | 20.67 | 21.07 | 20.54 | 20.91 | 6,711,845 | +0.20(+0.98%) |
Feb 05, 2009 | 19.98 | 20.80 | 19.86 | 20.70 | 7,464,762 | +0.54(+2.67%) |
Feb 04, 2009 | 20.08 | 20.53 | 19.99 | 20.16 | 7,354,628 | +0.11(+0.53%) |
Feb 03, 2009 | 19.97 | 20.16 | 19.65 | 20.06 | 5,532,183 | +0.21(+1.04%) |
Feb 02, 2009 | 19.75 | 20.01 | 19.58 | 19.85 | 6,720,646 | -0.12(-0.63%) |
Jan 30, 2009 | 20.15 | 20.34 | 19.82 | 19.97 | 0 | -0.27(-1.34%) |
Jan 29, 2009 | 20.32 | 20.52 | 20.01 | 20.25 | 5,896,074 | -0.37(-1.80%) |
Jan 28, 2009 | 20.77 | 20.83 | 20.47 | 20.62 | 7,257,899 | +0.16(+0.80%) |
Jan 27, 2009 | 20.10 | 20.51 | 19.78 | 20.45 | 9,124,570 | +0.41(+2.05%) |
Jan 26, 2009 | 19.07 | 20.40 | 19.04 | 20.04 | 15,910,718 | +1.70(+9.29%) |
Jan 23, 2009 | 18.17 | 18.57 | 17.86 | 18.34 | 8,747,036 | -0.14(-0.75%) |
Jan 22, 2009 | 18.39 | 18.68 | 18.04 | 18.48 | 5,937,209 | -0.17(-0.92%) |
Jan 21, 2009 | 18.58 | 18.70 | 18.12 | 18.65 | 7,080,169 | +0.23(+1.26%) |
Jan 20, 2009 | 19.13 | 19.26 | 18.39 | 18.42 | 7,286,763 | -0.84(-4.38%) |
Jan 16, 2009 | 19.61 | 19.70 | 18.96 | 19.26 | 6,412,552 | -0.07(-0.37%) |
Jan 15, 2009 | 18.99 | 19.45 | 18.58 | 19.33 | 6,615,083 | +0.44(+2.31%) |
Jan 14, 2009 | 18.70 | 19.12 | 18.58 | 18.90 | 7,080,345 | -0.04(-0.19%) |
Jan 13, 2009 | 19.38 | 19.46 | 18.68 | 18.93 | 8,605,275 | -0.56(-2.88%) |
Jan 12, 2009 | 19.47 | 19.57 | 19.31 | 19.49 | 4,634,873 | -0.01(-0.07%) |
Jan 09, 2009 | 19.96 | 20.06 | 19.38 | 19.51 | 4,489,024 | -0.33(-1.66%) |
Jan 08, 2009 | 20.02 | 20.02 | 19.50 | 19.83 | 6,102,366 | -0.24(-1.17%) |
Jan 07, 2009 | 20.27 | 20.42 | 19.98 | 20.07 | 6,814,788 | -0.55(-2.68%) |
Jan 06, 2009 | 20.37 | 20.83 | 20.33 | 20.62 | 5,292,172 | +0.30(+1.48%) |
Jan 05, 2009 | 20.50 | 20.57 | 20.11 | 20.32 | 6,349,842 | -0.32(-1.54%) |
Jan 02, 2009 | 20.20 | 20.71 | 19.98 | 20.64 | 0 | +0.43(+2.10%) |
Jan 01, 2009 | 19.86 | 20.32 | 19.86 | 20.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.86 | 20.32 | 19.86 | 20.22 | 5,472,047 | +0.36(+1.80%) |
Dec 30, 2008 | 19.57 | 19.92 | 19.50 | 19.86 | 5,211,101 | +0.36(+1.85%) |
Dec 29, 2008 | 19.48 | 19.62 | 19.13 | 19.50 | 4,755,051 | -0.05(-0.27%) |
Dec 26, 2008 | 19.55 | 19.60 | 19.37 | 19.55 | 1,853,647 | +0.02(+0.11%) |
Dec 24, 2008 | 19.30 | 19.60 | 19.21 | 19.53 | 1,831,035 | +0.22(+1.13%) |
Dec 23, 2008 | 19.73 | 19.83 | 19.13 | 19.31 | 6,468,449 | -0.14(-0.72%) |
Dec 22, 2008 | 19.71 | 19.75 | 19.12 | 19.45 | 5,644,974 | -0.21(-1.07%) |
Dec 19, 2008 | 19.86 | 20.07 | 19.52 | 19.66 | 7,189,561 | +0.01(+0.07%) |
Dec 18, 2008 | 19.26 | 19.82 | 19.13 | 19.65 | 10,496,131 | +0.38(+1.96%) |
Dec 17, 2008 | 19.19 | 19.58 | 19.00 | 19.27 | 7,985,445 | -0.11(-0.59%) |
Dec 16, 2008 | 18.14 | 19.55 | 17.98 | 19.38 | 10,863,043 | +1.34(+7.44%) |
Dec 15, 2008 | 18.19 | 18.30 | 17.82 | 18.04 | 7,927,627 | -0.08(-0.45%) |
Dec 12, 2008 | 17.39 | 18.30 | 17.10 | 18.12 | 0 | +0.38(+2.15%) |
Dec 11, 2008 | 18.13 | 18.30 | 17.55 | 17.74 | 9,094,583 | -0.54(-2.97%) |
Dec 10, 2008 | 18.03 | 18.43 | 18.03 | 18.28 | 7,757,710 | +0.51(+2.85%) |
Dec 09, 2008 | 17.70 | 18.41 | 17.46 | 17.78 | 14,008,152 | -0.78(-4.20%) |
Dec 08, 2008 | 18.18 | 18.94 | 18.05 | 18.56 | 8,772,048 | +0.58(+3.24%) |
Dec 05, 2008 | 17.71 | 18.12 | 16.86 | 17.97 | 7,813,352 | +0.25(+1.41%) |
Dec 04, 2008 | 17.97 | 18.41 | 17.46 | 17.72 | 9,263,797 | -0.49(-2.71%) |
Dec 03, 2008 | 17.20 | 18.23 | 17.05 | 18.22 | 13,415,868 | +0.46(+2.57%) |
Dec 02, 2008 | 18.31 | 18.36 | 17.51 | 17.76 | 13,260,010 | -0.29(-1.62%) |
Dec 01, 2008 | 19.30 | 19.30 | 18.03 | 18.05 | 9,242,535 | -1.82(-9.15%) |
Nov 28, 2008 | 19.14 | 19.92 | 19.14 | 19.87 | 4,720,360 | +0.60(+3.09%) |
Nov 26, 2008 | 19.50 | 19.80 | 19.10 | 19.27 | 12,889,545 | -0.60(-3.00%) |
Nov 25, 2008 | 20.30 | 20.56 | 19.42 | 19.87 | 7,008,994 | -0.06(-0.32%) |
Nov 24, 2008 | 19.22 | 20.57 | 19.11 | 19.93 | 10,831,353 | +1.03(+5.44%) |
Nov 21, 2008 | 17.86 | 18.94 | 17.46 | 18.91 | 9,932,316 | +1.24(+7.01%) |
Nov 20, 2008 | 18.19 | 19.00 | 17.50 | 17.67 | 12,149,140 | -0.71(-3.85%) |
Nov 19, 2008 | 19.22 | 19.42 | 18.31 | 18.37 | 8,033,328 | -0.93(-4.83%) |
Nov 18, 2008 | 18.75 | 19.43 | 18.58 | 19.31 | 7,982,133 | +0.48(+2.52%) |
Nov 17, 2008 | 19.04 | 19.46 | 18.75 | 18.83 | 7,074,748 | -0.43(-2.21%) |
Nov 14, 2008 | 19.82 | 20.27 | 19.26 | 19.26 | 0 | -1.01(-4.99%) |
Nov 13, 2008 | 19.00 | 20.31 | 18.53 | 20.27 | 8,862,720 | +1.20(+6.27%) |
Nov 12, 2008 | 19.52 | 19.71 | 18.93 | 19.07 | 6,234,088 | -0.80(-4.03%) |
Nov 11, 2008 | 20.01 | 20.23 | 19.59 | 19.87 | 5,739,250 | -0.50(-2.47%) |
Nov 10, 2008 | 20.70 | 21.01 | 20.08 | 20.37 | 4,218,664 | -0.03(-0.12%) |
Nov 07, 2008 | 20.23 | 20.64 | 19.98 | 20.40 | 5,470,932 | +0.33(+1.65%) |
Nov 06, 2008 | 20.58 | 21.34 | 19.94 | 20.07 | 8,156,245 | -1.15(-5.40%) |
Nov 05, 2008 | 22.11 | 22.51 | 21.18 | 21.21 | 8,892,713 | -1.03(-4.62%) |
Nov 04, 2008 | 21.64 | 22.42 | 21.61 | 22.24 | 6,945,542 | +0.96(+4.51%) |