Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 28.74 | 28.84 | 28.39 | 28.48 | 3,624,443 | -0.37(-1.27%) |
Nov 27, 2009 | 28.68 | 28.98 | 28.27 | 28.84 | 1,812,719 | -0.65(-2.20%) |
Nov 25, 2009 | 29.45 | 29.60 | 29.36 | 29.49 | 1,883,954 | +0.57(+1.98%) |
Nov 24, 2009 | 29.16 | 29.45 | 28.72 | 28.92 | 3,889,582 | -0.27(-0.94%) |
Nov 23, 2009 | 28.63 | 29.32 | 28.63 | 29.19 | 5,115,722 | +0.90(+3.17%) |
Nov 20, 2009 | 28.44 | 28.56 | 28.09 | 28.29 | 4,500,882 | -0.25(-0.87%) |
Nov 19, 2009 | 29.13 | 29.17 | 28.21 | 28.54 | 3,904,683 | -0.81(-2.75%) |
Nov 18, 2009 | 29.94 | 30.03 | 28.89 | 29.35 | 5,359,337 | -0.68(-2.27%) |
Nov 17, 2009 | 30.03 | 30.23 | 29.73 | 30.03 | 4,330,135 | +0.01(+0.03%) |
Nov 16, 2009 | 29.30 | 30.04 | 29.30 | 30.02 | 4,577,062 | +0.84(+2.88%) |
Nov 13, 2009 | 28.65 | 29.23 | 28.51 | 29.18 | 4,989,533 | +0.52(+1.83%) |
Nov 12, 2009 | 28.54 | 28.94 | 28.44 | 28.66 | 4,731,979 | +0.07(+0.23%) |
Nov 11, 2009 | 28.25 | 28.63 | 28.16 | 28.59 | 3,442,445 | +0.46(+1.63%) |
Nov 10, 2009 | 28.22 | 28.43 | 28.07 | 28.14 | 3,005,335 | +0.00(+0.00%) |
Nov 09, 2009 | 27.83 | 28.15 | 27.64 | 28.14 | 3,383,134 | +0.60(+2.17%) |
Nov 06, 2009 | 27.44 | 27.71 | 27.22 | 27.54 | 2,984,698 | +0.01(+0.03%) |
Nov 05, 2009 | 27.07 | 27.67 | 27.07 | 27.53 | 3,754,750 | +0.52(+1.94%) |
Nov 04, 2009 | 26.64 | 27.32 | 26.64 | 27.01 | 4,941,735 | +0.41(+1.53%) |
Nov 03, 2009 | 26.72 | 26.88 | 26.43 | 26.60 | 5,997,626 | -0.26(-0.96%) |
Nov 02, 2009 | 26.67 | 27.08 | 26.43 | 26.86 | 5,052,128 | +0.21(+0.78%) |
Oct 30, 2009 | 27.26 | 27.33 | 26.38 | 26.65 | 8,344,328 | -0.44(-1.63%) |
Oct 29, 2009 | 27.02 | 27.42 | 25.04 | 27.09 | 11,963,077 | -0.35(-1.27%) |
Oct 28, 2009 | 28.14 | 28.37 | 27.35 | 27.44 | 5,774,838 | -0.87(-3.08%) |
Oct 27, 2009 | 28.89 | 29.02 | 28.27 | 28.31 | 4,887,446 | -0.42(-1.45%) |
Oct 26, 2009 | 29.03 | 29.63 | 28.62 | 28.73 | 4,965,464 | -0.36(-1.23%) |
Oct 23, 2009 | 29.27 | 29.33 | 28.99 | 29.08 | 4,843,702 | -0.60(-2.02%) |
Oct 22, 2009 | 29.08 | 29.78 | 29.08 | 29.68 | 7,347,582 | +0.64(+2.20%) |
Oct 21, 2009 | 28.49 | 29.49 | 28.49 | 29.04 | 7,844,919 | +0.52(+1.81%) |
Oct 20, 2009 | 28.28 | 28.57 | 28.25 | 28.53 | 7,509,785 | +0.21(+0.73%) |
Oct 19, 2009 | 28.29 | 28.54 | 28.25 | 28.32 | 8,176,931 | +0.08(+0.29%) |
Oct 16, 2009 | 28.24 | 28.70 | 28.21 | 28.24 | 7,959,904 | -0.09(-0.32%) |
Oct 15, 2009 | 28.22 | 28.44 | 28.13 | 28.33 | 6,654,406 | +0.03(+0.12%) |
Oct 14, 2009 | 28.52 | 28.69 | 28.08 | 28.29 | 3,883,780 | -0.07(-0.23%) |
Oct 13, 2009 | 28.44 | 28.64 | 28.31 | 28.36 | 2,813,570 | -0.19(-0.67%) |
Oct 12, 2009 | 28.42 | 28.72 | 28.25 | 28.55 | 2,739,376 | +0.30(+1.06%) |
Oct 09, 2009 | 28.23 | 28.30 | 28.06 | 28.25 | 3,836,636 | -0.06(-0.21%) |
Oct 08, 2009 | 28.25 | 28.67 | 28.01 | 28.31 | 5,559,283 | +0.31(+1.10%) |
Oct 07, 2009 | 27.67 | 28.14 | 27.65 | 28.00 | 4,340,812 | +0.29(+1.05%) |
Oct 06, 2009 | 27.28 | 27.94 | 27.28 | 27.71 | 6,127,031 | +0.45(+1.65%) |
Oct 05, 2009 | 27.05 | 27.29 | 26.55 | 27.26 | 4,010,679 | +0.15(+0.55%) |
Oct 02, 2009 | 27.01 | 27.39 | 26.62 | 27.11 | 5,385,332 | -0.01(-0.03%) |
Oct 01, 2009 | 28.14 | 28.15 | 27.11 | 27.12 | 6,489,113 | -1.11(-3.95%) |
Sep 30, 2009 | 27.93 | 28.41 | 27.50 | 28.24 | 4,358,253 | +0.31(+1.10%) |
Sep 29, 2009 | 27.78 | 28.33 | 27.77 | 27.93 | 3,760,692 | +0.05(+0.18%) |
Sep 28, 2009 | 27.44 | 28.13 | 27.39 | 27.88 | 2,663,517 | +0.59(+2.16%) |
Sep 25, 2009 | 27.32 | 27.79 | 27.11 | 27.29 | 4,475,579 | -0.11(-0.39%) |
Sep 24, 2009 | 27.55 | 28.21 | 27.14 | 27.40 | 4,422,187 | -0.11(-0.39%) |
Sep 23, 2009 | 26.98 | 28.16 | 26.98 | 27.50 | 6,553,761 | +0.48(+1.78%) |
Sep 22, 2009 | 26.64 | 27.14 | 26.32 | 27.02 | 3,433,716 | +0.42(+1.59%) |
Sep 21, 2009 | 26.67 | 26.67 | 26.19 | 26.60 | 3,212,229 | -0.14(-0.53%) |
Sep 18, 2009 | 26.74 | 26.89 | 26.43 | 26.74 | 5,635,619 | -0.44(-1.62%) |
Sep 17, 2009 | 27.19 | 27.39 | 26.50 | 27.18 | 4,609,327 | +0.49(+1.85%) |
Sep 16, 2009 | 26.63 | 27.18 | 26.44 | 26.69 | 3,277,239 | +0.09(+0.33%) |
Sep 15, 2009 | 26.46 | 26.80 | 26.23 | 26.60 | 3,057,212 | +0.09(+0.34%) |
Sep 14, 2009 | 26.43 | 26.62 | 26.31 | 26.51 | 2,490,006 | -0.16(-0.59%) |
Sep 11, 2009 | 26.73 | 26.92 | 26.44 | 26.67 | 3,192,289 | +0.03(+0.12%) |
Sep 10, 2009 | 26.26 | 26.66 | 26.02 | 26.63 | 3,398,732 | +0.32(+1.23%) |
Sep 09, 2009 | 26.12 | 26.68 | 25.78 | 26.31 | 2,454,296 | +0.22(+0.86%) |
Sep 08, 2009 | 25.75 | 26.27 | 25.69 | 26.08 | 2,728,881 | +0.41(+1.59%) |
Sep 04, 2009 | 24.91 | 25.73 | 24.90 | 25.68 | 3,490,365 | +0.72(+2.90%) |
Sep 03, 2009 | 25.39 | 25.70 | 24.58 | 24.95 | 5,138,124 | -0.51(-1.99%) |
Sep 02, 2009 | 25.63 | 25.73 | 25.24 | 25.46 | 2,944,972 | -0.31(-1.19%) |
Sep 01, 2009 | 26.23 | 26.62 | 25.74 | 25.77 | 2,885,573 | -0.73(-2.76%) |
Aug 31, 2009 | 26.73 | 26.96 | 26.19 | 26.50 | 2,339,503 | -0.42(-1.58%) |
Aug 28, 2009 | 27.31 | 27.54 | 26.68 | 26.92 | 2,241,682 | -0.16(-0.58%) |
Aug 27, 2009 | 26.84 | 27.21 | 26.51 | 27.08 | 3,281,190 | +0.24(+0.90%) |
Aug 26, 2009 | 27.15 | 27.34 | 26.72 | 26.84 | 5,375,658 | -0.39(-1.43%) |
Aug 25, 2009 | 26.85 | 27.36 | 26.50 | 27.23 | 3,759,493 | +0.45(+1.68%) |
Aug 24, 2009 | 27.06 | 27.26 | 26.66 | 26.78 | 2,121,601 | -0.37(-1.38%) |
Aug 21, 2009 | 27.12 | 27.41 | 26.74 | 27.16 | 3,601,978 | +0.27(+0.99%) |
Aug 20, 2009 | 26.56 | 26.95 | 26.44 | 26.89 | 2,425,054 | +0.29(+1.09%) |
Aug 19, 2009 | 25.88 | 26.74 | 25.88 | 26.60 | 2,172,459 | +0.36(+1.36%) |
Aug 18, 2009 | 26.07 | 26.41 | 25.89 | 26.24 | 1,938,409 | +0.04(+0.16%) |
Aug 17, 2009 | 26.45 | 26.58 | 25.90 | 26.20 | 2,781,315 | -0.59(-2.20%) |
Aug 14, 2009 | 27.05 | 27.16 | 26.37 | 26.79 | 3,215,874 | -0.33(-1.23%) |
Aug 13, 2009 | 27.19 | 27.19 | 26.70 | 27.12 | 3,456,851 | +0.02(+0.06%) |
Aug 12, 2009 | 26.64 | 27.41 | 26.58 | 27.11 | 4,365,320 | +0.50(+1.88%) |
Aug 11, 2009 | 26.68 | 26.90 | 26.34 | 26.61 | 3,111,994 | -0.08(-0.31%) |
Aug 10, 2009 | 26.72 | 26.88 | 26.54 | 26.69 | 2,915,780 | -0.22(-0.83%) |
Aug 07, 2009 | 26.63 | 27.17 | 26.61 | 26.91 | 2,780,815 | +0.43(+1.63%) |
Aug 06, 2009 | 26.91 | 26.91 | 26.42 | 26.48 | 3,425,545 | -0.14(-0.53%) |
Aug 05, 2009 | 27.05 | 27.34 | 26.52 | 26.62 | 3,746,942 | -0.37(-1.39%) |
Aug 04, 2009 | 27.06 | 27.36 | 26.86 | 27.00 | 4,888,494 | +0.04(+0.17%) |
Aug 03, 2009 | 27.11 | 27.16 | 26.72 | 26.95 | 5,405,673 | +0.03(+0.11%) |
Jul 31, 2009 | 26.71 | 27.26 | 26.56 | 26.92 | 6,117,583 | +0.11(+0.40%) |
Jul 30, 2009 | 25.20 | 27.25 | 25.09 | 26.81 | 11,615,911 | +2.09(+8.44%) |
Jul 29, 2009 | 24.73 | 25.19 | 24.54 | 24.73 | 4,343,280 | -0.11(-0.44%) |
Jul 28, 2009 | 24.39 | 24.88 | 24.17 | 24.84 | 5,910,660 | +0.48(+1.98%) |
Jul 27, 2009 | 24.54 | 24.64 | 24.21 | 24.35 | 4,834,706 | -0.28(-1.15%) |
Jul 24, 2009 | 24.45 | 24.74 | 24.30 | 24.64 | 4,218,993 | +0.03(+0.10%) |
Jul 23, 2009 | 23.93 | 24.91 | 23.93 | 24.61 | 8,985,007 | +0.77(+3.24%) |
Jul 22, 2009 | 23.94 | 24.11 | 23.79 | 23.84 | 4,889,660 | -0.44(-1.82%) |
Jul 21, 2009 | 24.64 | 25.05 | 23.70 | 24.28 | 7,289,368 | +0.67(+2.85%) |
Jul 20, 2009 | 23.26 | 23.64 | 23.21 | 23.61 | 3,303,336 | +0.42(+1.79%) |
Jul 17, 2009 | 23.07 | 23.27 | 22.88 | 23.19 | 3,489,759 | +0.22(+0.94%) |
Jul 16, 2009 | 22.16 | 23.05 | 22.16 | 22.97 | 4,111,148 | +0.83(+3.76%) |
Jul 15, 2009 | 21.90 | 22.15 | 21.73 | 22.14 | 3,739,150 | +0.45(+2.07%) |
Jul 14, 2009 | 21.70 | 21.82 | 21.37 | 21.69 | 3,150,464 | +0.06(+0.27%) |
Jul 13, 2009 | 21.08 | 21.68 | 21.04 | 21.63 | 2,701,966 | +0.76(+3.62%) |
Jul 10, 2009 | 21.14 | 21.20 | 20.79 | 20.88 | 2,695,613 | -0.32(-1.49%) |
Jul 09, 2009 | 21.81 | 21.94 | 21.04 | 21.19 | 4,283,298 | -0.54(-2.49%) |
Jul 08, 2009 | 21.54 | 21.89 | 21.45 | 21.73 | 5,722,827 | +0.28(+1.32%) |
Jul 07, 2009 | 21.30 | 21.67 | 21.18 | 21.45 | 4,936,943 | +0.15(+0.70%) |
Jul 06, 2009 | 21.13 | 21.50 | 21.13 | 21.30 | 3,789,771 | +0.06(+0.27%) |
Jul 02, 2009 | 21.69 | 21.96 | 21.24 | 21.24 | 3,012,420 | -0.92(-4.16%) |
Jul 01, 2009 | 21.68 | 22.45 | 21.66 | 22.17 | 3,532,752 | +0.73(+3.41%) |
Jun 30, 2009 | 22.03 | 22.23 | 21.21 | 21.44 | 5,797,553 | -0.73(-3.30%) |
Jun 29, 2009 | 21.73 | 22.22 | 21.67 | 22.17 | 3,754,827 | +0.37(+1.72%) |
Jun 26, 2009 | 21.68 | 22.13 | 21.58 | 21.79 | 4,116,749 | -0.16(-0.72%) |
Jun 25, 2009 | 21.83 | 22.04 | 21.73 | 21.95 | 4,435,735 | +0.19(+0.88%) |
Jun 24, 2009 | 21.32 | 21.99 | 21.15 | 21.76 | 4,944,433 | +0.64(+3.03%) |
Jun 23, 2009 | 21.21 | 21.42 | 20.83 | 21.12 | 4,660,070 | -0.07(-0.31%) |
Jun 22, 2009 | 21.27 | 21.57 | 21.17 | 21.19 | 4,590,941 | -0.33(-1.55%) |
Jun 19, 2009 | 21.43 | 21.67 | 21.28 | 21.52 | 4,915,567 | +0.02(+0.12%) |
Jun 18, 2009 | 21.48 | 21.67 | 21.30 | 21.49 | 4,663,012 | +0.08(+0.39%) |
Jun 17, 2009 | 21.06 | 21.55 | 20.98 | 21.41 | 4,513,722 | +0.25(+1.18%) |
Jun 16, 2009 | 21.20 | 21.53 | 21.10 | 21.16 | 4,467,888 | -0.22(-1.05%) |
Jun 15, 2009 | 21.91 | 22.05 | 21.34 | 21.39 | 3,827,358 | -0.74(-3.34%) |
Jun 12, 2009 | 21.98 | 22.30 | 21.90 | 22.13 | 2,905,597 | -0.14(-0.64%) |
Jun 11, 2009 | 22.13 | 22.55 | 22.13 | 22.27 | 4,623,974 | +0.12(+0.53%) |
Jun 10, 2009 | 22.54 | 22.72 | 21.95 | 22.15 | 3,855,315 | -0.14(-0.63%) |
Jun 09, 2009 | 22.23 | 22.50 | 22.03 | 22.29 | 2,957,666 | +0.17(+0.75%) |
Jun 08, 2009 | 22.21 | 22.37 | 21.88 | 22.13 | 3,430,986 | -0.09(-0.41%) |
Jun 05, 2009 | 22.51 | 22.87 | 22.12 | 22.22 | 5,073,520 | +0.00(+0.00%) |
Jun 04, 2009 | 22.62 | 22.83 | 22.09 | 22.22 | 7,561,518 | -0.34(-1.51%) |
Jun 03, 2009 | 22.82 | 22.86 | 22.30 | 22.56 | 3,933,326 | -0.38(-1.67%) |
Jun 02, 2009 | 22.72 | 23.13 | 22.64 | 22.94 | 4,428,518 | +0.22(+0.99%) |
Jun 01, 2009 | 22.28 | 22.87 | 22.07 | 22.72 | 6,448,958 | +0.63(+2.86%) |
May 29, 2009 | 21.30 | 22.10 | 21.27 | 22.08 | 5,971,644 | +0.78(+3.67%) |
May 28, 2009 | 21.90 | 21.93 | 21.07 | 21.30 | 6,175,495 | -0.31(-1.42%) |
May 27, 2009 | 22.07 | 22.32 | 21.55 | 21.61 | 6,024,832 | -0.62(-2.77%) |
May 26, 2009 | 21.32 | 22.27 | 21.05 | 22.23 | 7,026,407 | +0.77(+3.60%) |
May 22, 2009 | 20.58 | 21.60 | 20.49 | 21.45 | 6,932,352 | +0.96(+4.71%) |
May 21, 2009 | 20.30 | 20.58 | 20.16 | 20.49 | 8,228,081 | -0.01(-0.04%) |
May 20, 2009 | 20.15 | 20.83 | 19.83 | 20.50 | 7,767,519 | +0.64(+3.22%) |
May 19, 2009 | 19.52 | 20.13 | 19.33 | 19.86 | 4,276,907 | +0.17(+0.89%) |
May 18, 2009 | 19.12 | 19.71 | 19.04 | 19.68 | 4,216,694 | +0.61(+3.18%) |
May 15, 2009 | 18.89 | 19.32 | 18.82 | 19.07 | 4,758,735 | +0.18(+0.97%) |
May 14, 2009 | 18.70 | 19.12 | 18.70 | 18.89 | 4,810,856 | +0.24(+1.29%) |
May 13, 2009 | 18.73 | 18.87 | 18.38 | 18.65 | 5,239,031 | -0.30(-1.58%) |
May 12, 2009 | 19.20 | 19.21 | 18.60 | 18.95 | 6,887,726 | -0.06(-0.31%) |
May 11, 2009 | 19.19 | 19.38 | 18.85 | 19.01 | 6,068,927 | -0.44(-2.27%) |
May 08, 2009 | 19.36 | 19.51 | 19.11 | 19.45 | 5,304,268 | +0.29(+1.52%) |
May 07, 2009 | 19.54 | 19.75 | 19.12 | 19.16 | 11,511,464 | -0.07(-0.35%) |
May 06, 2009 | 19.35 | 20.50 | 18.89 | 19.22 | 11,161,027 | +0.03(+0.17%) |
May 05, 2009 | 20.35 | 20.35 | 17.59 | 19.19 | 16,974,762 | -1.78(-8.49%) |
May 04, 2009 | 19.55 | 21.19 | 19.55 | 20.97 | 10,279,150 | +1.41(+7.23%) |
May 01, 2009 | 18.91 | 19.57 | 18.75 | 19.56 | 4,558,586 | +0.63(+3.34%) |
Apr 30, 2009 | 18.42 | 19.12 | 18.36 | 18.92 | 7,649,097 | +0.72(+3.93%) |
Apr 29, 2009 | 17.84 | 18.42 | 17.80 | 18.21 | 4,381,692 | +0.37(+2.05%) |
Apr 28, 2009 | 17.88 | 18.03 | 17.58 | 17.84 | 5,548,616 | -0.23(-1.29%) |
Apr 27, 2009 | 18.59 | 18.63 | 17.91 | 18.08 | 5,333,270 | -0.74(-3.93%) |
Apr 24, 2009 | 18.51 | 19.00 | 18.33 | 18.82 | 3,703,514 | +0.32(+1.75%) |
Apr 23, 2009 | 18.04 | 18.51 | 17.88 | 18.49 | 6,759,174 | +0.40(+2.21%) |
Apr 22, 2009 | 17.52 | 18.41 | 17.25 | 18.09 | 5,681,688 | +0.35(+1.97%) |
Apr 21, 2009 | 17.63 | 18.13 | 17.42 | 17.74 | 4,698,181 | +0.07(+0.42%) |
Apr 20, 2009 | 18.13 | 18.28 | 17.54 | 17.67 | 4,830,531 | -0.70(-3.80%) |
Apr 17, 2009 | 17.95 | 18.49 | 17.67 | 18.37 | 4,805,160 | +0.51(+2.84%) |
Apr 16, 2009 | 17.46 | 17.96 | 17.39 | 17.86 | 3,682,009 | +0.48(+2.78%) |
Apr 15, 2009 | 17.34 | 17.54 | 17.15 | 17.38 | 3,718,114 | -0.02(-0.10%) |
Apr 14, 2009 | 18.07 | 18.07 | 17.31 | 17.39 | 4,698,386 | -0.81(-4.47%) |
Apr 13, 2009 | 18.26 | 18.32 | 17.89 | 18.21 | 2,321,333 | -0.15(-0.82%) |
Apr 09, 2009 | 17.70 | 18.37 | 17.31 | 18.36 | 4,352,629 | +1.03(+5.95%) |
Apr 08, 2009 | 17.04 | 17.33 | 16.89 | 17.33 | 2,975,153 | +0.33(+1.96%) |
Apr 07, 2009 | 17.34 | 17.38 | 16.96 | 17.00 | 3,311,430 | -0.51(-2.90%) |
Apr 06, 2009 | 17.54 | 17.64 | 17.23 | 17.50 | 3,653,706 | -0.16(-0.89%) |
Apr 03, 2009 | 17.59 | 17.82 | 17.27 | 17.66 | 5,629,113 | +0.11(+0.62%) |
Apr 02, 2009 | 16.30 | 17.87 | 16.30 | 17.55 | 7,786,990 | +1.45(+8.98%) |
Apr 01, 2009 | 15.81 | 16.18 | 15.47 | 16.11 | 2,996,117 | +0.12(+0.73%) |
Mar 31, 2009 | 15.83 | 16.26 | 15.53 | 15.99 | 4,713,469 | +0.32(+2.02%) |
Mar 30, 2009 | 16.24 | 16.36 | 15.46 | 15.67 | 4,244,097 | -1.02(-6.13%) |
Mar 26, 2009 | 16.50 | 16.75 | 16.23 | 16.70 | 3,943,506 | +0.37(+2.24%) |
Mar 25, 2009 | 16.22 | 16.86 | 16.01 | 16.33 | 5,555,002 | +0.18(+1.13%) |
Mar 24, 2009 | 16.09 | 16.47 | 15.76 | 16.15 | 5,729,215 | +0.06(+0.36%) |
Mar 23, 2009 | 15.67 | 16.11 | 15.56 | 16.09 | 8,520,357 | +1.23(+8.28%) |
Mar 20, 2009 | 15.41 | 15.51 | 14.78 | 14.86 | 5,366,692 | -0.56(-3.64%) |
Mar 19, 2009 | 15.32 | 15.71 | 15.22 | 15.42 | 5,142,835 | +0.10(+0.64%) |
Mar 18, 2009 | 15.02 | 15.47 | 14.74 | 15.32 | 6,877,881 | +0.23(+1.52%) |
Mar 17, 2009 | 15.03 | 15.12 | 14.68 | 15.09 | 5,282,611 | +0.34(+2.31%) |
Mar 16, 2009 | 15.28 | 15.52 | 14.74 | 14.75 | 8,741,306 | +0.49(+3.44%) |
Mar 13, 2009 | 13.94 | 14.38 | 13.89 | 14.26 | 0 | +0.35(+2.51%) |
Mar 12, 2009 | 13.35 | 13.97 | 12.99 | 13.91 | 6,396,099 | +0.56(+4.17%) |
Mar 11, 2009 | 13.15 | 13.54 | 13.14 | 13.35 | 5,878,950 | -0.05(-0.37%) |
Mar 10, 2009 | 12.84 | 13.41 | 12.64 | 13.40 | 5,485,934 | +0.77(+6.05%) |
Mar 09, 2009 | 12.69 | 12.84 | 11.97 | 12.64 | 8,974,458 | -0.40(-3.06%) |
Mar 06, 2009 | 13.04 | 13.40 | 12.80 | 13.04 | 0 | +0.15(+1.16%) |
Mar 05, 2009 | 13.19 | 13.45 | 12.75 | 12.89 | 7,652,561 | -0.76(-5.55%) |
Mar 04, 2009 | 13.47 | 13.89 | 13.35 | 13.64 | 5,468,545 | +0.18(+1.36%) |
Mar 02, 2009 | 14.33 | 14.50 | 13.40 | 13.46 | 7,247,470 | -1.16(-7.96%) |
Feb 27, 2009 | 15.09 | 15.16 | 14.58 | 14.63 | 0 | -0.57(-3.72%) |
Feb 26, 2009 | 15.22 | 15.42 | 14.89 | 15.19 | 8,192,943 | +0.25(+1.67%) |
Feb 25, 2009 | 15.47 | 15.47 | 14.86 | 14.94 | 6,392,817 | -0.58(-3.75%) |
Feb 24, 2009 | 15.17 | 15.59 | 15.02 | 15.52 | 5,016,897 | +0.46(+3.04%) |
Feb 23, 2009 | 15.72 | 15.81 | 14.88 | 15.07 | 7,638,309 | -0.49(-3.15%) |
Feb 20, 2009 | 15.83 | 16.05 | 15.22 | 15.56 | 7,715,010 | -0.51(-3.16%) |
Feb 19, 2009 | 16.65 | 16.82 | 15.99 | 16.06 | 7,453,810 | -0.42(-2.52%) |
Feb 18, 2009 | 16.73 | 16.73 | 16.22 | 16.48 | 5,594,696 | -0.12(-0.70%) |
Feb 17, 2009 | 17.34 | 17.45 | 16.48 | 16.60 | 6,444,726 | -1.17(-6.60%) |
Feb 13, 2009 | 18.34 | 18.39 | 17.77 | 17.77 | 4,378,055 | -0.52(-2.86%) |
Feb 12, 2009 | 18.20 | 18.42 | 17.59 | 18.29 | 6,463,862 | +0.25(+1.38%) |
Feb 11, 2009 | 17.84 | 18.08 | 17.47 | 18.04 | 5,182,556 | +0.32(+1.83%) |
Feb 10, 2009 | 18.56 | 18.67 | 17.47 | 17.72 | 6,198,322 | -0.95(-5.08%) |
Feb 09, 2009 | 18.87 | 18.87 | 18.49 | 18.67 | 3,525,797 | -0.23(-1.23%) |
Feb 06, 2009 | 18.10 | 19.16 | 18.09 | 18.90 | 5,530,380 | +0.81(+4.46%) |
Feb 05, 2009 | 17.25 | 18.19 | 16.85 | 18.09 | 7,396,222 | +0.69(+3.97%) |
Feb 04, 2009 | 17.54 | 17.81 | 17.28 | 17.40 | 5,348,063 | -0.06(-0.33%) |
Feb 03, 2009 | 16.18 | 17.85 | 16.08 | 17.46 | 14,533,457 | +1.38(+8.58%) |
Feb 02, 2009 | 15.91 | 16.70 | 15.73 | 16.08 | 8,907,681 | -0.92(-5.43%) |
Jan 30, 2009 | 17.54 | 17.54 | 16.84 | 17.00 | 0 | -0.32(-1.82%) |
Jan 29, 2009 | 17.78 | 18.08 | 17.30 | 17.32 | 3,684,781 | -0.58(-3.25%) |
Jan 28, 2009 | 17.67 | 18.08 | 17.39 | 17.90 | 4,321,657 | +0.72(+4.21%) |
Jan 27, 2009 | 16.62 | 17.43 | 16.62 | 17.18 | 4,617,933 | +0.44(+2.63%) |
Jan 26, 2009 | 16.36 | 16.90 | 16.21 | 16.74 | 6,536,925 | +0.49(+3.02%) |
Jan 23, 2009 | 16.99 | 17.00 | 16.00 | 16.25 | 7,177,296 | -1.05(-6.06%) |
Jan 22, 2009 | 17.02 | 17.48 | 16.90 | 17.29 | 4,381,125 | -0.06(-0.34%) |
Jan 21, 2009 | 16.59 | 17.41 | 16.55 | 17.35 | 6,107,271 | +0.82(+4.98%) |
Jan 20, 2009 | 16.59 | 16.90 | 16.43 | 16.53 | 8,434,742 | -0.31(-1.83%) |
Jan 16, 2009 | 17.87 | 17.87 | 16.22 | 16.84 | 13,356,177 | -1.41(-7.70%) |
Jan 15, 2009 | 17.62 | 18.35 | 17.45 | 18.24 | 7,485,015 | +0.65(+3.69%) |
Jan 14, 2009 | 17.88 | 17.93 | 17.05 | 17.59 | 7,143,411 | -0.60(-3.29%) |
Jan 13, 2009 | 18.50 | 18.92 | 17.98 | 18.19 | 7,969,532 | -0.38(-2.06%) |
Jan 12, 2009 | 18.98 | 19.20 | 18.34 | 18.57 | 7,719,198 | -0.55(-2.87%) |
Jan 09, 2009 | 19.32 | 19.73 | 18.51 | 19.12 | 8,233,741 | -0.08(-0.43%) |
Jan 08, 2009 | 20.01 | 20.07 | 18.89 | 19.21 | 8,339,482 | -0.92(-4.58%) |
Jan 07, 2009 | 20.61 | 20.90 | 20.02 | 20.13 | 5,798,737 | -0.62(-2.97%) |
Jan 06, 2009 | 20.81 | 21.04 | 20.27 | 20.75 | 4,158,461 | +0.12(+0.56%) |
Jan 05, 2009 | 20.79 | 20.89 | 20.44 | 20.63 | 3,031,373 | -0.24(-1.16%) |
Jan 02, 2009 | 19.89 | 20.98 | 19.89 | 20.87 | 0 | +0.89(+4.45%) |
Jan 01, 2009 | 19.35 | 20.07 | 19.35 | 19.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.35 | 20.07 | 19.35 | 19.98 | 2,988,451 | +0.50(+2.56%) |
Dec 30, 2008 | 18.96 | 19.49 | 18.94 | 19.48 | 2,422,548 | +0.77(+4.13%) |
Dec 29, 2008 | 18.82 | 18.82 | 18.42 | 18.71 | 2,540,466 | -0.15(-0.79%) |
Dec 26, 2008 | 18.85 | 19.07 | 18.62 | 18.86 | 1,347,598 | +0.04(+0.22%) |
Dec 24, 2008 | 18.68 | 18.99 | 18.63 | 18.82 | 1,720,277 | +0.14(+0.76%) |
Dec 23, 2008 | 19.42 | 19.58 | 18.59 | 18.67 | 5,841,094 | -0.66(-3.40%) |
Dec 22, 2008 | 19.54 | 19.74 | 18.64 | 19.33 | 6,000,856 | -0.17(-0.90%) |
Dec 19, 2008 | 19.33 | 19.88 | 19.25 | 19.51 | 6,030,701 | +0.25(+1.30%) |
Dec 18, 2008 | 19.15 | 19.94 | 18.95 | 19.26 | 4,823,809 | +0.27(+1.45%) |
Dec 17, 2008 | 19.19 | 19.22 | 18.41 | 18.98 | 6,050,875 | -0.45(-2.31%) |
Dec 16, 2008 | 19.32 | 19.95 | 18.66 | 19.43 | 5,924,446 | +0.61(+3.22%) |
Dec 15, 2008 | 19.17 | 19.32 | 18.48 | 18.82 | 5,743,668 | -0.40(-2.08%) |
Dec 12, 2008 | 18.31 | 19.30 | 18.20 | 19.22 | 0 | +0.44(+2.35%) |
Dec 11, 2008 | 18.66 | 19.72 | 18.65 | 18.78 | 4,486,346 | -0.45(-2.33%) |
Dec 10, 2008 | 18.45 | 19.56 | 18.28 | 19.23 | 6,685,694 | +0.86(+4.71%) |
Dec 09, 2008 | 17.74 | 18.84 | 17.52 | 18.37 | 5,244,052 | +0.55(+3.08%) |
Dec 08, 2008 | 18.63 | 18.63 | 17.29 | 17.82 | 5,075,376 | -0.47(-2.59%) |
Dec 05, 2008 | 16.55 | 18.37 | 16.40 | 18.29 | 5,029,105 | +1.39(+8.21%) |
Dec 04, 2008 | 17.34 | 17.71 | 16.61 | 16.90 | 4,971,355 | -0.54(-3.10%) |
Dec 03, 2008 | 16.69 | 17.53 | 16.50 | 17.44 | 4,833,396 | +0.25(+1.45%) |
Dec 02, 2008 | 16.82 | 17.38 | 16.49 | 17.19 | 5,988,981 | +0.75(+4.55%) |