Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 34.58 | 34.86 | 33.87 | 34.79 | 9,846,943 | +0.28(+0.82%) |
Sep 29, 2009 | 34.77 | 35.24 | 34.23 | 34.51 | 9,934,753 | -0.38(-1.10%) |
Sep 28, 2009 | 33.22 | 34.97 | 33.21 | 34.89 | 10,219,806 | +1.76(+5.32%) |
Sep 25, 2009 | 33.53 | 33.61 | 32.77 | 33.13 | 6,188,437 | -0.56(-1.65%) |
Sep 24, 2009 | 34.49 | 34.66 | 33.31 | 33.69 | 8,572,388 | -0.87(-2.52%) |
Sep 23, 2009 | 35.33 | 35.56 | 34.54 | 34.56 | 7,478,538 | -0.58(-1.66%) |
Sep 22, 2009 | 34.44 | 35.38 | 34.15 | 35.14 | 7,883,654 | +0.75(+2.19%) |
Sep 21, 2009 | 34.43 | 34.88 | 33.93 | 34.39 | 8,971,347 | +0.07(+0.20%) |
Sep 18, 2009 | 33.30 | 34.54 | 33.09 | 34.32 | 15,460,543 | +1.21(+3.65%) |
Sep 17, 2009 | 33.03 | 33.48 | 32.85 | 33.11 | 8,362,389 | +0.20(+0.59%) |
Sep 16, 2009 | 32.17 | 33.03 | 31.92 | 32.92 | 9,401,363 | +0.82(+2.54%) |
Sep 15, 2009 | 31.55 | 32.46 | 31.16 | 32.10 | 10,123,076 | +0.72(+2.30%) |
Sep 14, 2009 | 30.91 | 31.41 | 30.55 | 31.38 | 5,348,185 | +0.36(+1.15%) |
Sep 11, 2009 | 31.07 | 31.34 | 30.76 | 31.02 | 5,940,455 | -0.10(-0.31%) |
Sep 10, 2009 | 30.99 | 31.21 | 30.54 | 31.12 | 6,206,977 | +0.18(+0.58%) |
Sep 09, 2009 | 30.61 | 31.16 | 30.27 | 30.94 | 8,811,211 | +0.16(+0.53%) |
Sep 08, 2009 | 31.02 | 31.32 | 30.51 | 30.78 | 11,003,348 | +0.24(+0.79%) |
Sep 04, 2009 | 30.49 | 30.61 | 29.53 | 30.54 | 15,683,430 | -0.11(-0.36%) |
Sep 03, 2009 | 31.58 | 31.89 | 30.30 | 30.65 | 11,449,087 | -0.71(-2.27%) |
Sep 02, 2009 | 31.44 | 32.28 | 31.23 | 31.36 | 8,062,348 | -0.16(-0.50%) |
Sep 01, 2009 | 32.65 | 33.51 | 31.46 | 31.52 | 14,651,596 | -1.34(-4.08%) |
Aug 31, 2009 | 31.84 | 33.02 | 31.73 | 32.86 | 9,601,104 | +0.62(+1.91%) |
Aug 28, 2009 | 31.38 | 32.31 | 31.38 | 32.24 | 8,619,548 | +0.87(+2.77%) |
Aug 27, 2009 | 31.15 | 31.61 | 30.75 | 31.37 | 7,638,081 | +0.19(+0.59%) |
Aug 26, 2009 | 30.25 | 31.32 | 30.09 | 31.19 | 9,452,625 | +0.87(+2.87%) |
Aug 25, 2009 | 30.37 | 30.58 | 30.14 | 30.32 | 4,897,388 | +0.06(+0.19%) |
Aug 24, 2009 | 31.38 | 31.47 | 30.14 | 30.26 | 9,091,091 | -0.91(-2.92%) |
Aug 21, 2009 | 31.16 | 31.38 | 30.63 | 31.17 | 6,280,951 | +0.48(+1.56%) |
Aug 20, 2009 | 30.18 | 30.84 | 30.02 | 30.69 | 5,890,212 | +0.38(+1.26%) |
Aug 19, 2009 | 29.94 | 30.46 | 29.81 | 30.31 | 4,811,651 | -0.05(-0.17%) |
Aug 18, 2009 | 30.56 | 30.87 | 30.13 | 30.36 | 6,213,700 | -0.07(-0.25%) |
Aug 17, 2009 | 31.24 | 31.32 | 30.37 | 30.44 | 7,995,691 | -1.29(-4.05%) |
Aug 14, 2009 | 32.19 | 32.23 | 31.36 | 31.72 | 5,195,871 | -0.46(-1.43%) |
Aug 13, 2009 | 32.08 | 32.61 | 31.91 | 32.19 | 7,042,268 | +0.35(+1.09%) |
Aug 12, 2009 | 31.55 | 32.45 | 31.33 | 31.84 | 9,046,544 | +0.68(+2.18%) |
Aug 11, 2009 | 31.71 | 32.12 | 31.03 | 31.16 | 7,176,300 | -0.78(-2.45%) |
Aug 10, 2009 | 31.78 | 32.50 | 31.78 | 31.94 | 4,812,935 | -0.34(-1.06%) |
Aug 07, 2009 | 31.16 | 32.93 | 31.05 | 32.28 | 13,504,571 | +1.45(+4.70%) |
Aug 06, 2009 | 31.76 | 31.84 | 30.48 | 30.83 | 8,184,058 | -0.67(-2.12%) |
Aug 05, 2009 | 31.52 | 31.77 | 31.18 | 31.50 | 5,916,414 | +0.01(+0.04%) |
Aug 04, 2009 | 31.52 | 32.38 | 31.13 | 31.49 | 10,147,976 | -0.43(-1.35%) |
Aug 03, 2009 | 31.67 | 32.04 | 31.17 | 31.92 | 7,613,996 | +0.44(+1.41%) |
Jul 31, 2009 | 31.97 | 31.97 | 30.91 | 31.48 | 6,946,521 | +0.23(+0.74%) |
Jul 30, 2009 | 30.93 | 32.08 | 30.55 | 31.25 | 8,782,998 | +0.85(+2.80%) |
Jul 29, 2009 | 30.03 | 30.68 | 29.72 | 30.39 | 6,435,170 | +0.30(+1.01%) |
Jul 28, 2009 | 30.03 | 30.25 | 29.16 | 30.09 | 10,812,146 | -0.40(-1.32%) |
Jul 27, 2009 | 30.78 | 30.98 | 30.17 | 30.49 | 7,855,405 | -0.08(-0.27%) |
Jul 24, 2009 | 31.16 | 31.16 | 30.02 | 30.58 | 6,609,338 | -0.58(-1.87%) |
Jul 23, 2009 | 31.60 | 31.61 | 29.69 | 31.16 | 15,927,896 | +0.37(+1.21%) |
Jul 22, 2009 | 30.69 | 31.80 | 30.59 | 30.79 | 12,848,134 | -0.16(-0.53%) |
Jul 21, 2009 | 31.86 | 31.86 | 30.54 | 30.95 | 7,456,641 | -0.57(-1.82%) |
Jul 20, 2009 | 31.21 | 31.93 | 31.13 | 31.52 | 7,281,100 | +0.53(+1.70%) |
Jul 17, 2009 | 30.69 | 31.43 | 30.41 | 30.99 | 8,950,734 | +0.23(+0.76%) |
Jul 16, 2009 | 31.56 | 31.67 | 30.19 | 30.76 | 11,234,199 | -0.61(-1.95%) |
Jul 15, 2009 | 30.82 | 32.05 | 30.60 | 31.37 | 15,891,259 | +1.03(+3.41%) |
Jul 14, 2009 | 30.71 | 30.95 | 29.75 | 30.34 | 11,400,084 | -0.42(-1.37%) |
Jul 13, 2009 | 29.90 | 30.92 | 29.27 | 30.76 | 13,115,861 | +1.05(+3.53%) |
Jul 10, 2009 | 30.02 | 30.02 | 28.79 | 29.71 | 13,541,261 | -0.47(-1.56%) |
Jul 09, 2009 | 30.71 | 30.98 | 29.73 | 30.18 | 16,969,350 | +0.39(+1.31%) |
Jul 08, 2009 | 31.87 | 31.95 | 29.31 | 29.79 | 29,236,996 | -2.05(-6.44%) |
Jul 07, 2009 | 33.68 | 33.69 | 31.61 | 31.84 | 13,500,603 | -1.71(-5.11%) |
Jul 06, 2009 | 33.59 | 33.70 | 33.00 | 33.56 | 8,876,743 | -0.47(-1.39%) |
Jul 02, 2009 | 34.54 | 34.66 | 33.91 | 34.03 | 8,047,076 | -0.77(-2.21%) |
Jul 01, 2009 | 35.33 | 35.33 | 34.23 | 34.80 | 7,851,419 | -0.32(-0.92%) |
Jun 30, 2009 | 35.92 | 35.92 | 34.69 | 35.12 | 8,893,706 | -0.80(-2.23%) |
Jun 29, 2009 | 35.90 | 36.43 | 35.37 | 35.92 | 5,667,493 | +0.09(+0.24%) |
Jun 26, 2009 | 35.63 | 36.12 | 35.40 | 35.84 | 13,522,553 | +0.21(+0.60%) |
Jun 25, 2009 | 35.54 | 35.83 | 34.60 | 35.62 | 6,853,192 | +0.18(+0.52%) |
Jun 24, 2009 | 34.52 | 36.21 | 34.40 | 35.44 | 10,033,157 | +1.17(+3.42%) |
Jun 23, 2009 | 34.58 | 34.64 | 32.95 | 34.27 | 13,950,035 | +0.01(+0.02%) |
Jun 22, 2009 | 36.64 | 36.69 | 34.12 | 34.26 | 14,185,058 | -2.72(-7.35%) |
Jun 19, 2009 | 37.47 | 37.47 | 36.65 | 36.98 | 9,042,301 | -0.17(-0.46%) |
Jun 18, 2009 | 37.02 | 37.40 | 36.66 | 37.15 | 6,521,988 | +0.29(+0.78%) |
Jun 17, 2009 | 37.16 | 37.76 | 36.58 | 36.86 | 8,575,284 | -0.38(-1.03%) |
Jun 16, 2009 | 37.73 | 37.99 | 36.96 | 37.24 | 7,191,102 | -0.19(-0.51%) |
Jun 15, 2009 | 37.91 | 38.36 | 37.42 | 37.43 | 6,806,351 | -1.06(-2.74%) |
Jun 12, 2009 | 38.05 | 38.83 | 37.84 | 38.49 | 8,738,087 | -0.13(-0.34%) |
Jun 11, 2009 | 36.99 | 39.09 | 36.88 | 38.62 | 12,673,160 | +1.62(+4.38%) |
Jun 10, 2009 | 38.06 | 38.21 | 36.52 | 37.00 | 7,603,667 | -0.59(-1.58%) |
Jun 09, 2009 | 37.59 | 38.04 | 37.43 | 37.59 | 7,083,387 | +0.18(+0.49%) |
Jun 08, 2009 | 37.09 | 37.82 | 36.72 | 37.41 | 7,546,931 | -0.40(-1.06%) |
Jun 05, 2009 | 38.47 | 38.88 | 37.29 | 37.81 | 9,698,543 | -0.20(-0.53%) |
Jun 04, 2009 | 36.87 | 38.04 | 36.68 | 38.01 | 9,357,330 | +0.98(+2.65%) |
Jun 03, 2009 | 37.70 | 37.70 | 36.45 | 37.03 | 8,757,814 | -0.83(-2.18%) |
Jun 02, 2009 | 37.09 | 38.62 | 36.75 | 37.86 | 12,075,939 | +0.64(+1.72%) |
Jun 01, 2009 | 36.89 | 37.64 | 36.75 | 37.22 | 11,645,719 | +0.91(+2.50%) |
May 29, 2009 | 36.37 | 36.43 | 35.15 | 36.31 | 13,524,449 | +0.26(+0.72%) |
May 28, 2009 | 34.10 | 36.21 | 33.99 | 36.05 | 16,124,244 | +2.38(+7.06%) |
May 27, 2009 | 34.45 | 34.98 | 33.51 | 33.67 | 11,457,201 | -0.71(-2.06%) |
May 26, 2009 | 32.84 | 34.58 | 32.68 | 34.38 | 12,720,170 | +1.27(+3.84%) |
May 22, 2009 | 31.70 | 33.68 | 31.62 | 33.11 | 13,416,061 | +1.49(+4.70%) |
May 21, 2009 | 31.23 | 31.91 | 31.16 | 31.62 | 9,847,129 | +0.72(+2.32%) |
May 20, 2009 | 32.32 | 32.48 | 30.65 | 30.90 | 9,953,346 | -0.81(-2.56%) |
May 19, 2009 | 32.29 | 32.74 | 31.66 | 31.71 | 10,005,680 | -0.79(-2.43%) |
May 18, 2009 | 31.81 | 32.74 | 31.54 | 32.51 | 11,853,140 | +1.20(+3.84%) |
May 15, 2009 | 32.28 | 32.39 | 31.27 | 31.30 | 14,406,865 | -0.80(-2.49%) |
May 14, 2009 | 31.81 | 33.55 | 31.81 | 32.10 | 30,718,680 | +1.16(+3.75%) |
May 13, 2009 | 28.67 | 31.66 | 28.56 | 30.94 | 29,486,272 | +1.76(+6.04%) |
May 12, 2009 | 27.69 | 29.63 | 27.32 | 29.18 | 20,851,886 | +1.91(+7.02%) |
May 11, 2009 | 27.33 | 27.87 | 27.07 | 27.27 | 11,473,031 | -0.77(-2.75%) |
May 08, 2009 | 26.98 | 28.12 | 26.74 | 28.04 | 13,677,499 | +1.51(+5.69%) |
May 07, 2009 | 28.90 | 28.99 | 26.47 | 26.53 | 15,096,706 | -2.14(-7.46%) |
May 06, 2009 | 28.26 | 28.67 | 27.16 | 28.67 | 15,120,906 | +0.75(+2.69%) |
May 05, 2009 | 26.34 | 28.32 | 26.27 | 27.91 | 16,861,220 | +1.46(+5.51%) |
May 04, 2009 | 25.97 | 26.51 | 25.20 | 26.45 | 14,301,144 | +1.33(+5.28%) |
May 01, 2009 | 24.84 | 25.61 | 24.75 | 25.13 | 7,675,063 | +0.14(+0.56%) |
Apr 30, 2009 | 26.02 | 26.80 | 24.94 | 24.99 | 13,444,168 | -0.69(-2.70%) |
Apr 29, 2009 | 25.91 | 25.96 | 24.97 | 25.68 | 17,747,764 | +0.08(+0.31%) |
Apr 28, 2009 | 25.74 | 26.13 | 25.38 | 25.60 | 8,624,225 | -0.45(-1.73%) |
Apr 27, 2009 | 26.45 | 26.86 | 25.99 | 26.05 | 8,612,435 | -1.02(-3.76%) |
Apr 24, 2009 | 27.24 | 27.40 | 26.54 | 27.07 | 13,431,501 | -0.19(-0.69%) |
Apr 23, 2009 | 25.10 | 27.41 | 24.98 | 27.26 | 18,666,002 | +2.59(+10.48%) |
Apr 22, 2009 | 25.51 | 26.05 | 24.67 | 24.67 | 13,474,861 | -1.18(-4.55%) |
Apr 21, 2009 | 25.06 | 25.87 | 24.31 | 25.85 | 14,896,504 | +0.72(+2.88%) |
Apr 20, 2009 | 26.35 | 27.16 | 25.13 | 25.13 | 13,879,702 | -1.68(-6.25%) |
Apr 17, 2009 | 27.32 | 27.55 | 26.69 | 26.80 | 11,901,939 | -0.81(-2.95%) |
Apr 16, 2009 | 28.17 | 28.28 | 27.07 | 27.62 | 14,658,559 | -0.96(-3.37%) |
Apr 15, 2009 | 27.90 | 28.79 | 26.25 | 28.58 | 15,960,024 | +0.64(+2.28%) |
Apr 14, 2009 | 29.57 | 29.75 | 27.94 | 27.94 | 11,767,137 | -2.06(-6.86%) |
Apr 13, 2009 | 28.60 | 30.39 | 28.48 | 30.00 | 12,967,479 | +0.88(+3.04%) |
Apr 09, 2009 | 28.23 | 29.15 | 27.61 | 29.11 | 12,408,755 | +1.62(+5.89%) |
Apr 08, 2009 | 27.71 | 28.00 | 26.98 | 27.49 | 9,366,409 | +0.36(+1.33%) |
Apr 07, 2009 | 27.48 | 28.41 | 27.11 | 27.13 | 10,904,483 | -0.58(-2.11%) |
Apr 06, 2009 | 28.22 | 28.28 | 27.57 | 27.72 | 9,387,828 | -1.17(-4.05%) |
Apr 03, 2009 | 27.35 | 28.90 | 26.90 | 28.89 | 11,087,881 | +1.19(+4.29%) |
Apr 02, 2009 | 27.55 | 28.32 | 27.40 | 27.70 | 13,479,255 | +0.90(+3.35%) |
Apr 01, 2009 | 27.18 | 27.57 | 26.25 | 26.80 | 13,322,971 | -1.01(-3.65%) |
Mar 31, 2009 | 27.00 | 28.05 | 26.80 | 27.82 | 11,578,779 | +1.35(+5.11%) |
Mar 30, 2009 | 26.02 | 27.55 | 25.76 | 26.46 | 12,948,974 | -2.52(-8.70%) |
Mar 26, 2009 | 28.90 | 29.13 | 27.93 | 28.99 | 14,670,898 | +0.85(+3.00%) |
Mar 25, 2009 | 27.21 | 28.76 | 26.66 | 28.14 | 20,007,630 | +1.35(+5.04%) |
Mar 24, 2009 | 29.00 | 29.23 | 26.78 | 26.79 | 20,720,910 | -3.06(-10.26%) |
Mar 23, 2009 | 28.25 | 29.85 | 26.53 | 29.85 | 25,260,006 | +4.04(+15.66%) |
Mar 20, 2009 | 25.95 | 26.94 | 25.73 | 25.81 | 17,687,954 | +0.08(+0.30%) |
Mar 19, 2009 | 27.09 | 27.09 | 25.57 | 25.73 | 18,884,478 | -1.14(-4.23%) |
Mar 18, 2009 | 24.78 | 27.02 | 24.68 | 26.87 | 23,455,162 | +1.59(+6.30%) |
Mar 17, 2009 | 21.70 | 25.33 | 21.68 | 25.28 | 20,192,702 | +3.29(+14.96%) |
Mar 16, 2009 | 22.61 | 22.74 | 21.86 | 21.99 | 13,842,171 | -0.38(-1.71%) |
Mar 13, 2009 | 22.92 | 22.92 | 21.82 | 22.37 | 14,293,986 | -0.32(-1.39%) |
Mar 12, 2009 | 21.78 | 22.70 | 21.21 | 22.69 | 12,849,710 | +0.87(+4.01%) |
Mar 11, 2009 | 22.29 | 22.52 | 20.80 | 21.81 | 20,183,126 | -0.12(-0.54%) |
Mar 10, 2009 | 21.09 | 21.98 | 20.91 | 21.93 | 14,499,334 | +1.17(+5.65%) |
Mar 09, 2009 | 20.11 | 20.88 | 20.05 | 20.76 | 10,886,758 | +0.16(+0.77%) |
Mar 06, 2009 | 20.86 | 20.88 | 19.88 | 20.60 | 10,103,783 | +0.00(+0.01%) |
Mar 05, 2009 | 21.08 | 21.34 | 20.42 | 20.59 | 11,651,619 | -0.65(-3.06%) |
Mar 04, 2009 | 20.59 | 21.63 | 20.39 | 21.25 | 13,554,832 | +1.68(+8.60%) |
Mar 02, 2009 | 20.16 | 20.51 | 19.42 | 19.56 | 12,255,253 | -1.03(-4.99%) |
Feb 27, 2009 | 20.12 | 21.06 | 20.09 | 20.59 | 12,027,822 | -0.19(-0.89%) |
Feb 26, 2009 | 20.94 | 21.45 | 20.57 | 20.78 | 12,629,064 | +0.23(+1.13%) |
Feb 25, 2009 | 20.04 | 21.40 | 19.75 | 20.55 | 15,194,933 | -0.26(-1.23%) |
Feb 24, 2009 | 19.42 | 20.83 | 18.88 | 20.80 | 15,843,939 | +1.28(+6.53%) |
Feb 23, 2009 | 20.85 | 21.05 | 19.47 | 19.52 | 8,824,259 | -1.00(-4.88%) |
Feb 20, 2009 | 19.72 | 20.82 | 19.38 | 20.53 | 14,581,945 | +0.35(+1.72%) |
Feb 19, 2009 | 20.55 | 21.12 | 20.12 | 20.18 | 11,175,399 | +0.13(+0.64%) |
Feb 18, 2009 | 20.71 | 20.73 | 19.76 | 20.05 | 9,649,071 | -0.10(-0.49%) |
Feb 17, 2009 | 20.95 | 20.95 | 20.15 | 20.15 | 13,061,188 | -1.37(-6.37%) |
Feb 13, 2009 | 21.74 | 22.12 | 21.28 | 21.52 | 8,838,325 | -0.27(-1.26%) |
Feb 12, 2009 | 20.83 | 21.94 | 20.46 | 21.79 | 13,542,661 | +0.88(+4.20%) |
Feb 11, 2009 | 20.21 | 21.00 | 20.13 | 20.92 | 10,472,093 | +0.70(+3.46%) |
Feb 10, 2009 | 20.99 | 21.67 | 19.85 | 20.22 | 13,704,826 | -1.00(-4.73%) |
Feb 09, 2009 | 21.00 | 21.73 | 20.81 | 21.22 | 9,898,585 | -0.12(-0.54%) |
Feb 06, 2009 | 20.11 | 21.73 | 20.11 | 21.34 | 15,932,228 | +1.24(+6.15%) |
Feb 05, 2009 | 19.30 | 20.59 | 19.09 | 20.10 | 15,130,889 | +0.62(+3.18%) |
Feb 04, 2009 | 19.54 | 20.09 | 19.19 | 19.48 | 11,263,528 | +0.12(+0.61%) |
Feb 03, 2009 | 19.59 | 20.41 | 18.23 | 19.36 | 19,289,718 | +0.37(+1.94%) |
Feb 02, 2009 | 19.02 | 19.31 | 18.56 | 19.00 | 13,390,754 | -0.64(-3.25%) |
Jan 30, 2009 | 19.76 | 20.00 | 19.22 | 19.63 | 13,020,450 | +0.03(+0.15%) |
Jan 29, 2009 | 20.24 | 20.42 | 19.51 | 19.60 | 11,481,986 | -1.29(-6.20%) |
Jan 28, 2009 | 19.92 | 21.24 | 19.87 | 20.90 | 17,416,480 | +1.86(+9.77%) |
Jan 27, 2009 | 19.34 | 19.48 | 18.59 | 19.04 | 12,237,369 | +0.23(+1.24%) |
Jan 26, 2009 | 19.31 | 19.87 | 18.38 | 18.81 | 11,270,216 | -0.24(-1.28%) |
Jan 23, 2009 | 17.97 | 19.30 | 17.50 | 19.05 | 12,071,031 | +0.04(+0.22%) |
Jan 22, 2009 | 19.08 | 20.04 | 17.74 | 19.01 | 12,530,988 | -1.38(-6.76%) |
Jan 21, 2009 | 18.39 | 20.39 | 17.81 | 20.39 | 20,801,810 | +2.43(+13.52%) |
Jan 20, 2009 | 19.43 | 19.45 | 17.96 | 17.96 | 12,379,957 | -1.74(-8.84%) |
Jan 16, 2009 | 19.49 | 19.86 | 18.65 | 19.70 | 13,757,284 | +0.76(+4.02%) |
Jan 15, 2009 | 19.50 | 19.84 | 18.14 | 18.94 | 19,023,700 | -0.91(-4.58%) |
Jan 14, 2009 | 20.32 | 20.50 | 19.76 | 19.85 | 11,116,936 | -1.04(-4.98%) |
Jan 13, 2009 | 21.05 | 21.74 | 20.45 | 20.89 | 11,197,190 | -0.47(-2.20%) |
Jan 12, 2009 | 21.21 | 21.61 | 20.88 | 21.36 | 11,200,609 | +0.11(+0.50%) |
Jan 09, 2009 | 21.84 | 21.96 | 21.22 | 21.25 | 8,577,774 | -0.45(-2.08%) |
Jan 08, 2009 | 22.13 | 22.35 | 21.00 | 21.70 | 12,530,102 | -0.73(-3.26%) |
Jan 07, 2009 | 21.90 | 22.83 | 21.76 | 22.43 | 11,932,562 | -0.49(-2.12%) |
Jan 06, 2009 | 23.86 | 23.96 | 22.31 | 22.92 | 17,356,644 | -0.83(-3.49%) |
Jan 05, 2009 | 23.75 | 24.80 | 23.18 | 23.75 | 14,066,059 | -0.25(-1.05%) |
Jan 02, 2009 | 23.09 | 24.12 | 22.30 | 24.00 | 16,547,838 | +0.50(+2.15%) |
Dec 31, 2008 | 23.04 | 23.74 | 22.42 | 23.49 | 10,303,967 | +0.90(+3.97%) |
Dec 30, 2008 | 20.88 | 22.62 | 20.57 | 22.60 | 16,912,384 | +1.86(+8.95%) |
Dec 29, 2008 | 20.57 | 20.97 | 19.76 | 20.74 | 17,808,034 | +0.19(+0.90%) |
Dec 26, 2008 | 21.23 | 21.42 | 20.52 | 20.56 | 5,566,006 | -0.60(-2.85%) |
Dec 24, 2008 | 21.34 | 21.38 | 20.56 | 21.16 | 4,185,490 | +0.23(+1.11%) |
Dec 23, 2008 | 22.45 | 22.58 | 20.78 | 20.93 | 15,957,978 | -0.95(-4.34%) |
Dec 22, 2008 | 23.93 | 23.93 | 21.59 | 21.88 | 11,220,292 | -2.19(-9.12%) |
Dec 19, 2008 | 25.42 | 25.67 | 23.81 | 24.07 | 12,031,755 | -1.06(-4.23%) |
Dec 18, 2008 | 25.05 | 26.01 | 24.61 | 25.14 | 11,735,584 | -0.04(-0.15%) |
Dec 17, 2008 | 24.76 | 25.80 | 24.36 | 25.17 | 10,811,633 | +0.05(+0.19%) |
Dec 16, 2008 | 23.28 | 25.12 | 23.28 | 25.12 | 16,169,323 | +2.16(+9.43%) |
Dec 15, 2008 | 24.05 | 24.24 | 22.30 | 22.96 | 11,430,769 | -0.78(-3.28%) |
Dec 12, 2008 | 23.41 | 24.61 | 23.07 | 23.74 | 11,379,560 | -0.39(-1.60%) |
Dec 11, 2008 | 24.62 | 26.52 | 24.06 | 24.12 | 11,533,877 | -0.87(-3.46%) |
Dec 10, 2008 | 25.27 | 25.91 | 24.16 | 24.99 | 10,129,463 | +0.39(+1.59%) |
Dec 09, 2008 | 24.67 | 26.93 | 24.33 | 24.60 | 17,887,756 | -0.61(-2.41%) |
Dec 08, 2008 | 23.26 | 25.81 | 23.26 | 25.21 | 18,995,966 | +3.24(+14.76%) |
Dec 05, 2008 | 19.64 | 22.20 | 19.45 | 21.97 | 13,381,887 | +1.93(+9.64%) |
Dec 04, 2008 | 20.04 | 21.66 | 19.68 | 20.03 | 12,295,982 | -0.55(-2.65%) |
Dec 03, 2008 | 19.38 | 20.68 | 18.40 | 20.58 | 12,959,994 | +1.09(+5.61%) |
Dec 02, 2008 | 19.34 | 20.15 | 17.61 | 19.48 | 22,358,576 | -0.00(-0.02%) |
Dec 01, 2008 | 22.24 | 22.35 | 19.49 | 19.49 | 13,436,204 | -4.44(-18.55%) |
Nov 28, 2008 | 23.14 | 23.93 | 22.79 | 23.93 | 4,404,285 | +0.02(+0.09%) |
Nov 26, 2008 | 21.80 | 24.26 | 21.50 | 23.91 | 9,259,953 | +1.33(+5.91%) |
Nov 25, 2008 | 23.22 | 23.99 | 21.45 | 22.57 | 12,771,963 | -0.09(-0.38%) |
Nov 24, 2008 | 20.49 | 22.70 | 19.40 | 22.66 | 20,077,600 | +2.81(+14.18%) |
Nov 21, 2008 | 18.52 | 19.97 | 18.29 | 19.84 | 23,434,266 | +2.17(+12.28%) |
Nov 20, 2008 | 19.30 | 19.64 | 17.55 | 17.67 | 18,882,388 | -1.62(-8.39%) |
Nov 19, 2008 | 20.90 | 21.27 | 19.29 | 19.29 | 13,914,523 | -1.81(-8.58%) |
Nov 18, 2008 | 21.71 | 21.85 | 20.28 | 21.10 | 19,857,858 | -0.34(-1.58%) |
Nov 17, 2008 | 23.24 | 23.46 | 21.43 | 21.44 | 14,056,660 | -2.16(-9.15%) |
Nov 14, 2008 | 24.50 | 25.12 | 23.31 | 23.60 | 11,915,660 | -1.83(-7.18%) |
Nov 13, 2008 | 25.77 | 25.96 | 22.26 | 25.42 | 23,417,072 | +0.06(+0.25%) |
Nov 12, 2008 | 26.11 | 26.70 | 25.07 | 25.36 | 13,333,096 | -1.33(-4.98%) |
Nov 11, 2008 | 26.55 | 27.73 | 25.41 | 26.69 | 14,470,616 | -0.74(-2.68%) |
Nov 10, 2008 | 31.07 | 31.27 | 26.76 | 27.42 | 10,285,250 | -2.95(-9.71%) |
Nov 07, 2008 | 30.11 | 30.41 | 28.52 | 30.37 | 9,661,773 | +1.06(+3.62%) |
Nov 06, 2008 | 31.72 | 32.60 | 29.13 | 29.31 | 10,928,329 | -2.53(-7.95%) |
Nov 05, 2008 | 35.28 | 35.57 | 31.72 | 31.84 | 10,074,498 | -4.21(-11.69%) |
Nov 04, 2008 | 35.20 | 36.36 | 34.06 | 36.05 | 11,769,307 | +2.05(+6.04%) |
Nov 03, 2008 | 32.89 | 34.81 | 31.62 | 34.00 | 14,561,943 | +2.15(+6.74%) |
Oct 31, 2008 | 30.25 | 33.51 | 30.19 | 31.85 | 11,236,715 | +0.73(+2.35%) |
Oct 30, 2008 | 30.82 | 32.51 | 30.18 | 31.12 | 11,441,345 | +1.20(+4.03%) |
Oct 29, 2008 | 29.11 | 31.76 | 28.01 | 29.92 | 13,418,364 | +0.15(+0.52%) |
Oct 28, 2008 | 27.60 | 30.08 | 25.21 | 29.76 | 14,819,111 | +3.44(+13.06%) |
Oct 27, 2008 | 28.56 | 28.72 | 26.26 | 26.33 | 9,433,607 | -2.03(-7.17%) |
Oct 24, 2008 | 28.27 | 29.91 | 27.12 | 28.36 | 15,815,292 | -2.99(-9.53%) |
Oct 23, 2008 | 34.21 | 35.32 | 29.60 | 31.35 | 16,929,808 | -2.99(-8.72%) |
Oct 22, 2008 | 36.24 | 36.85 | 33.69 | 34.34 | 12,731,233 | -2.77(-7.46%) |
Oct 21, 2008 | 39.62 | 39.68 | 36.80 | 37.11 | 15,238,763 | -3.57(-8.78%) |
Oct 20, 2008 | 41.18 | 41.88 | 39.52 | 40.68 | 8,083,607 | -0.55(-1.34%) |
Oct 17, 2008 | 41.26 | 43.27 | 39.75 | 41.23 | 9,545,431 | -0.92(-2.18%) |
Oct 16, 2008 | 41.17 | 42.33 | 38.95 | 42.15 | 11,544,507 | +1.52(+3.75%) |
Oct 15, 2008 | 43.80 | 45.66 | 40.61 | 40.62 | 13,834,792 | -4.35(-9.68%) |
Oct 14, 2008 | 46.87 | 47.30 | 43.67 | 44.98 | 15,775,298 | -1.47(-3.17%) |
Oct 13, 2008 | 45.50 | 46.51 | 41.39 | 46.45 | 14,095,282 | +2.07(+4.66%) |
Oct 10, 2008 | 38.75 | 45.23 | 37.40 | 44.38 | 21,788,992 | +4.26(+10.61%) |
Oct 09, 2008 | 47.29 | 47.53 | 38.23 | 40.12 | 24,251,540 | -5.67(-12.39%) |
Oct 08, 2008 | 44.25 | 47.87 | 43.75 | 45.79 | 11,881,451 | +1.09(+2.43%) |
Oct 07, 2008 | 46.85 | 49.67 | 44.60 | 44.70 | 20,889,886 | -0.89(-1.94%) |
Oct 06, 2008 | 40.41 | 45.72 | 39.92 | 45.59 | 13,821,735 | +4.69(+11.47%) |
Oct 03, 2008 | 43.74 | 45.44 | 40.90 | 40.90 | 10,634,418 | -1.28(-3.04%) |
Oct 02, 2008 | 45.16 | 45.37 | 42.05 | 42.18 | 7,481,302 | -2.72(-6.05%) |