Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.78 | 20.98 | 20.25 | 20.35 | 13,474,370 | -0.49(-2.37%) |
Oct 29, 2009 | 20.56 | 21.08 | 20.56 | 20.84 | 12,214,972 | +0.38(+1.86%) |
Oct 28, 2009 | 20.41 | 20.92 | 20.41 | 20.46 | 21,505,584 | +0.13(+0.65%) |
Oct 27, 2009 | 21.42 | 21.59 | 20.20 | 20.33 | 32,369,286 | -1.09(-5.10%) |
Oct 26, 2009 | 21.39 | 21.77 | 21.33 | 21.42 | 18,535,212 | +0.12(+0.55%) |
Oct 23, 2009 | 20.95 | 21.38 | 20.82 | 21.30 | 48,768,308 | -1.25(-5.55%) |
Oct 22, 2009 | 23.03 | 23.36 | 21.97 | 22.55 | 25,293,744 | -0.66(-2.86%) |
Oct 21, 2009 | 23.63 | 23.96 | 23.10 | 23.22 | 10,770,213 | -0.49(-2.05%) |
Oct 20, 2009 | 23.58 | 23.87 | 23.55 | 23.70 | 8,729,578 | +0.04(+0.17%) |
Oct 19, 2009 | 23.56 | 23.79 | 23.47 | 23.66 | 8,248,950 | +0.22(+0.94%) |
Oct 16, 2009 | 22.93 | 23.54 | 22.88 | 23.44 | 9,249,875 | +0.28(+1.19%) |
Oct 15, 2009 | 23.06 | 23.47 | 22.88 | 23.16 | 11,222,964 | -0.03(-0.13%) |
Oct 14, 2009 | 22.41 | 23.21 | 22.41 | 23.19 | 14,175,045 | +1.09(+4.92%) |
Oct 13, 2009 | 21.91 | 22.13 | 21.69 | 22.11 | 10,764,695 | +0.11(+0.50%) |
Oct 12, 2009 | 22.16 | 22.39 | 21.84 | 21.99 | 7,547,841 | -0.07(-0.30%) |
Oct 09, 2009 | 21.93 | 22.16 | 21.77 | 22.06 | 9,015,686 | +0.13(+0.57%) |
Oct 08, 2009 | 21.88 | 22.12 | 21.74 | 21.94 | 12,234,093 | +0.30(+1.38%) |
Oct 07, 2009 | 21.61 | 21.80 | 21.48 | 21.64 | 6,339,631 | -0.06(-0.29%) |
Oct 06, 2009 | 21.84 | 21.97 | 21.49 | 21.70 | 7,668,209 | +0.16(+0.75%) |
Oct 05, 2009 | 21.19 | 21.63 | 21.10 | 21.54 | 7,825,504 | +0.37(+1.73%) |
Oct 02, 2009 | 21.20 | 21.62 | 21.05 | 21.17 | 13,040,997 | -0.25(-1.17%) |
Oct 01, 2009 | 21.80 | 22.21 | 21.38 | 21.42 | 16,784,512 | -0.11(-0.50%) |
Sep 30, 2009 | 21.87 | 21.95 | 21.19 | 21.53 | 14,829,941 | -0.29(-1.34%) |
Sep 29, 2009 | 22.26 | 22.33 | 21.79 | 21.82 | 7,792,445 | -0.49(-2.20%) |
Sep 28, 2009 | 22.20 | 22.38 | 21.92 | 22.31 | 5,273,282 | +0.36(+1.63%) |
Sep 25, 2009 | 22.24 | 22.40 | 21.82 | 21.95 | 10,295,160 | -0.44(-1.94%) |
Sep 24, 2009 | 22.45 | 22.66 | 22.14 | 22.39 | 8,763,672 | -0.05(-0.23%) |
Sep 23, 2009 | 22.88 | 22.97 | 22.42 | 22.44 | 8,323,903 | -0.44(-1.90%) |
Sep 22, 2009 | 22.82 | 23.11 | 22.75 | 22.88 | 7,432,462 | +0.17(+0.73%) |
Sep 21, 2009 | 22.84 | 22.96 | 22.60 | 22.71 | 6,141,643 | -0.31(-1.36%) |
Sep 18, 2009 | 23.07 | 23.32 | 22.85 | 23.02 | 10,194,609 | +0.02(+0.08%) |
Sep 17, 2009 | 23.29 | 23.33 | 22.89 | 23.01 | 11,631,332 | -0.30(-1.30%) |
Sep 16, 2009 | 23.66 | 23.89 | 23.08 | 23.31 | 11,312,965 | -0.16(-0.69%) |
Sep 15, 2009 | 23.22 | 23.60 | 22.97 | 23.47 | 10,074,368 | +0.31(+1.32%) |
Sep 14, 2009 | 22.88 | 23.23 | 22.69 | 23.16 | 6,223,743 | +0.08(+0.37%) |
Sep 11, 2009 | 23.64 | 23.78 | 22.88 | 23.08 | 14,669,977 | -0.37(-1.56%) |
Sep 10, 2009 | 23.11 | 23.67 | 22.88 | 23.44 | 9,648,210 | +0.48(+2.07%) |
Sep 09, 2009 | 22.77 | 23.36 | 22.73 | 22.97 | 11,504,400 | +0.21(+0.94%) |
Sep 08, 2009 | 23.15 | 23.20 | 22.73 | 22.75 | 12,839,707 | -0.14(-0.60%) |
Sep 04, 2009 | 21.97 | 23.04 | 21.97 | 22.89 | 9,741,056 | +0.74(+3.35%) |
Sep 03, 2009 | 21.71 | 22.26 | 21.50 | 22.15 | 12,867,788 | +0.49(+2.27%) |
Sep 02, 2009 | 21.73 | 21.99 | 21.61 | 21.66 | 8,528,404 | -0.22(-1.00%) |
Sep 01, 2009 | 21.97 | 22.47 | 21.77 | 21.88 | 10,692,273 | -0.19(-0.87%) |
Aug 31, 2009 | 22.17 | 22.27 | 21.84 | 22.07 | 6,719,992 | -0.30(-1.35%) |
Aug 28, 2009 | 22.47 | 22.63 | 22.22 | 22.37 | 7,784,491 | +0.03(+0.12%) |
Aug 27, 2009 | 22.16 | 22.48 | 21.81 | 22.35 | 7,117,387 | +0.07(+0.30%) |
Aug 26, 2009 | 22.42 | 22.46 | 22.08 | 22.28 | 8,575,887 | -0.22(-0.97%) |
Aug 25, 2009 | 22.77 | 23.01 | 22.42 | 22.50 | 7,825,212 | -0.09(-0.41%) |
Aug 24, 2009 | 22.89 | 22.99 | 22.43 | 22.59 | 7,615,691 | -0.27(-1.18%) |
Aug 21, 2009 | 22.77 | 23.07 | 22.40 | 22.86 | 9,786,623 | +0.25(+1.13%) |
Aug 20, 2009 | 22.26 | 22.74 | 22.05 | 22.60 | 10,011,188 | +0.49(+2.24%) |
Aug 19, 2009 | 21.73 | 22.28 | 21.64 | 22.11 | 6,641,524 | +0.14(+0.62%) |
Aug 18, 2009 | 21.83 | 22.14 | 21.74 | 21.97 | 6,302,447 | +0.44(+2.04%) |
Aug 17, 2009 | 22.04 | 22.05 | 21.52 | 21.53 | 7,271,056 | -0.91(-4.04%) |
Aug 14, 2009 | 22.66 | 22.66 | 22.17 | 22.44 | 6,787,338 | -0.25(-1.12%) |
Aug 13, 2009 | 22.58 | 22.70 | 22.22 | 22.70 | 6,170,252 | +0.28(+1.27%) |
Aug 12, 2009 | 21.96 | 22.69 | 21.96 | 22.41 | 12,181,718 | +0.27(+1.23%) |
Aug 11, 2009 | 21.55 | 22.22 | 21.46 | 22.14 | 13,421,949 | +0.27(+1.23%) |
Aug 10, 2009 | 22.52 | 22.52 | 21.78 | 21.87 | 9,073,907 | -0.77(-3.42%) |
Aug 07, 2009 | 22.29 | 23.15 | 22.24 | 22.64 | 12,333,243 | +0.72(+3.26%) |
Aug 06, 2009 | 21.99 | 22.33 | 21.84 | 21.93 | 9,182,957 | +0.06(+0.29%) |
Aug 05, 2009 | 22.32 | 22.42 | 21.64 | 21.87 | 6,484,053 | -0.43(-1.94%) |
Aug 04, 2009 | 22.08 | 22.39 | 21.89 | 22.30 | 10,533,794 | +0.08(+0.37%) |
Aug 03, 2009 | 21.68 | 22.35 | 21.40 | 22.22 | 14,514,994 | +0.99(+4.68%) |
Jul 31, 2009 | 21.09 | 21.40 | 20.70 | 21.22 | 9,252,046 | +0.15(+0.72%) |
Jul 30, 2009 | 21.15 | 21.53 | 21.04 | 21.07 | 9,745,764 | +0.36(+1.75%) |
Jul 29, 2009 | 20.53 | 20.84 | 20.15 | 20.71 | 11,321,713 | -0.16(-0.76%) |
Jul 28, 2009 | 21.12 | 21.31 | 20.61 | 20.87 | 9,996,615 | -0.39(-1.86%) |
Jul 27, 2009 | 21.41 | 21.48 | 20.82 | 21.26 | 10,256,282 | -0.13(-0.62%) |
Jul 24, 2009 | 21.66 | 21.77 | 20.76 | 21.40 | 1,929 | -0.43(-1.96%) |
Jul 23, 2009 | 21.66 | 22.96 | 21.62 | 21.82 | 24,307,328 | -0.03(-0.13%) |
Jul 22, 2009 | 21.46 | 22.17 | 21.37 | 21.85 | 15,028,318 | +0.22(+1.01%) |
Jul 21, 2009 | 21.82 | 21.99 | 21.30 | 21.64 | 11,468,446 | +0.14(+0.67%) |
Jul 20, 2009 | 21.11 | 21.80 | 21.11 | 21.49 | 12,838,068 | +0.52(+2.50%) |
Jul 17, 2009 | 20.78 | 21.23 | 20.71 | 20.97 | 10,629,432 | +0.11(+0.51%) |
Jul 16, 2009 | 20.42 | 21.03 | 20.31 | 20.86 | 10,128,949 | +0.32(+1.58%) |
Jul 15, 2009 | 19.91 | 20.61 | 19.81 | 20.54 | 14,852,501 | +0.88(+4.47%) |
Jul 14, 2009 | 19.30 | 19.72 | 19.21 | 19.66 | 14,906,822 | +0.75(+3.96%) |
Jul 13, 2009 | 18.52 | 18.95 | 18.49 | 18.91 | 9,804,914 | +0.32(+1.75%) |
Jul 10, 2009 | 18.18 | 18.69 | 18.08 | 18.59 | 10,738,723 | +0.25(+1.37%) |
Jul 09, 2009 | 18.15 | 18.68 | 18.15 | 18.33 | 11,146,338 | +0.30(+1.64%) |
Jul 08, 2009 | 18.13 | 18.26 | 17.52 | 18.04 | 11,709,468 | -0.05(-0.29%) |
Jul 07, 2009 | 18.64 | 18.83 | 17.97 | 18.09 | 13,507,960 | -0.62(-3.33%) |
Jul 06, 2009 | 18.63 | 18.78 | 18.32 | 18.71 | 12,273,597 | -0.07(-0.35%) |
Jul 02, 2009 | 19.23 | 19.23 | 18.74 | 18.78 | 10,348,340 | -0.68(-3.51%) |
Jul 01, 2009 | 19.28 | 19.84 | 19.22 | 19.46 | 10,304,456 | +0.25(+1.33%) |
Jun 30, 2009 | 19.35 | 19.72 | 18.93 | 19.21 | 8,845,927 | -0.23(-1.18%) |
Jun 29, 2009 | 19.80 | 19.83 | 19.34 | 19.44 | 9,446,771 | -0.23(-1.16%) |
Jun 26, 2009 | 19.53 | 19.76 | 19.34 | 19.67 | 20,162,496 | +0.06(+0.32%) |
Jun 25, 2009 | 19.08 | 19.73 | 18.99 | 19.60 | 13,396,587 | +0.99(+5.31%) |
Jun 24, 2009 | 18.40 | 18.97 | 18.33 | 18.61 | 12,909,655 | +0.35(+1.94%) |
Jun 23, 2009 | 18.19 | 18.45 | 17.84 | 18.26 | 9,561,174 | +0.08(+0.45%) |
Jun 22, 2009 | 19.03 | 19.06 | 18.13 | 18.18 | 10,897,130 | -1.01(-5.25%) |
Jun 19, 2009 | 18.93 | 19.32 | 18.66 | 19.19 | 14,117,298 | +0.45(+2.42%) |
Jun 18, 2009 | 18.99 | 19.10 | 18.55 | 18.73 | 10,527,414 | -0.23(-1.23%) |
Jun 17, 2009 | 18.85 | 19.23 | 18.63 | 18.97 | 11,846,851 | -0.11(-0.56%) |
Jun 16, 2009 | 19.14 | 19.62 | 19.02 | 19.07 | 10,354,671 | +0.03(+0.17%) |
Jun 15, 2009 | 19.92 | 19.92 | 18.78 | 19.04 | 12,362,297 | -1.02(-5.08%) |
Jun 12, 2009 | 19.47 | 20.08 | 19.43 | 20.06 | 10,710,199 | +0.44(+2.26%) |
Jun 11, 2009 | 19.75 | 20.06 | 19.39 | 19.61 | 9,791,490 | -0.10(-0.51%) |
Jun 10, 2009 | 20.05 | 20.20 | 19.36 | 19.71 | 8,647,827 | -0.18(-0.91%) |
Jun 09, 2009 | 19.89 | 20.46 | 19.73 | 19.90 | 10,631,264 | -0.03(-0.15%) |
Jun 08, 2009 | 20.10 | 20.18 | 19.70 | 19.92 | 12,521,730 | +0.07(+0.37%) |
Jun 05, 2009 | 20.13 | 20.23 | 19.57 | 19.85 | 11,299,847 | +0.18(+0.90%) |
Jun 04, 2009 | 19.21 | 19.80 | 18.97 | 19.67 | 10,976,986 | +0.56(+2.95%) |
Jun 03, 2009 | 19.43 | 19.63 | 18.85 | 19.11 | 14,335,757 | -0.45(-2.29%) |
Jun 02, 2009 | 19.28 | 19.90 | 19.10 | 19.56 | 16,422,686 | +0.38(+1.99%) |
Jun 01, 2009 | 18.68 | 19.64 | 18.37 | 19.18 | 21,092,180 | +1.00(+5.48%) |
May 29, 2009 | 16.96 | 18.20 | 16.92 | 18.18 | 23,753,282 | +1.37(+8.14%) |
May 28, 2009 | 16.88 | 16.91 | 16.23 | 16.81 | 13,356,991 | +0.09(+0.55%) |
May 27, 2009 | 17.63 | 17.75 | 16.69 | 16.72 | 20,024,522 | -0.96(-5.41%) |
May 26, 2009 | 17.13 | 18.03 | 16.94 | 17.67 | 16,366,034 | +0.64(+3.77%) |
May 22, 2009 | 16.98 | 17.37 | 16.97 | 17.03 | 9,564,410 | +0.06(+0.33%) |
May 21, 2009 | 17.52 | 17.57 | 16.82 | 16.98 | 14,470,641 | -0.92(-5.13%) |
May 20, 2009 | 17.95 | 18.60 | 17.82 | 17.90 | 13,052,274 | +0.12(+0.68%) |
May 19, 2009 | 17.96 | 18.26 | 17.70 | 17.77 | 9,667,168 | -0.11(-0.62%) |
May 18, 2009 | 17.38 | 17.90 | 17.21 | 17.88 | 13,670,250 | +0.70(+4.06%) |
May 15, 2009 | 16.87 | 17.57 | 16.81 | 17.19 | 12,282,297 | +0.25(+1.48%) |
May 14, 2009 | 16.95 | 17.43 | 16.85 | 16.94 | 12,462,498 | -0.01(-0.09%) |
May 13, 2009 | 17.57 | 17.57 | 16.85 | 16.95 | 17,890,780 | -0.88(-4.93%) |
May 12, 2009 | 18.33 | 18.44 | 17.59 | 17.83 | 19,318,912 | -0.38(-2.07%) |
May 11, 2009 | 18.71 | 18.88 | 18.11 | 18.21 | 14,103,460 | -0.77(-4.08%) |
May 08, 2009 | 18.94 | 19.35 | 18.76 | 18.98 | 19,727,048 | +0.26(+1.38%) |
May 07, 2009 | 19.74 | 19.74 | 18.66 | 18.72 | 14,811,699 | -0.83(-4.26%) |
May 06, 2009 | 19.59 | 19.91 | 19.03 | 19.56 | 11,285,429 | +0.34(+1.75%) |
May 05, 2009 | 19.65 | 19.79 | 18.90 | 19.22 | 18,843,132 | -0.45(-2.31%) |
May 04, 2009 | 18.46 | 19.77 | 18.46 | 19.67 | 23,224,456 | +1.23(+6.68%) |
May 01, 2009 | 18.12 | 18.92 | 17.76 | 18.44 | 15,688,854 | +0.31(+1.71%) |
Apr 30, 2009 | 18.26 | 18.71 | 18.10 | 18.13 | 16,522,527 | +0.08(+0.45%) |
Apr 29, 2009 | 17.56 | 18.41 | 17.55 | 18.05 | 16,489,948 | +0.67(+3.84%) |
Apr 28, 2009 | 17.33 | 17.69 | 16.87 | 17.38 | 13,828,938 | -0.10(-0.57%) |
Apr 27, 2009 | 17.89 | 17.89 | 17.20 | 17.48 | 16,439,226 | -0.65(-3.56%) |
Apr 24, 2009 | 18.34 | 18.60 | 17.78 | 18.13 | 16,335,667 | -0.15(-0.85%) |
Apr 23, 2009 | 18.12 | 18.48 | 17.70 | 18.28 | 20,598,538 | +0.68(+3.83%) |
Apr 22, 2009 | 16.89 | 18.09 | 16.80 | 17.61 | 23,015,762 | +0.28(+1.62%) |
Apr 21, 2009 | 16.91 | 17.53 | 16.66 | 17.33 | 13,874,618 | +0.36(+2.13%) |
Apr 20, 2009 | 17.53 | 17.67 | 16.84 | 16.97 | 15,547,848 | -0.85(-4.78%) |
Apr 17, 2009 | 17.49 | 18.36 | 17.47 | 17.82 | 19,212,062 | +0.41(+2.35%) |
Apr 16, 2009 | 17.40 | 17.71 | 17.16 | 17.41 | 17,498,034 | +0.22(+1.27%) |
Apr 15, 2009 | 17.19 | 17.83 | 16.93 | 17.19 | 23,406,134 | +0.16(+0.91%) |
Apr 14, 2009 | 17.12 | 17.46 | 16.82 | 17.04 | 14,229,593 | -0.22(-1.26%) |
Apr 13, 2009 | 16.97 | 17.45 | 16.60 | 17.25 | 13,479,343 | +0.17(+0.99%) |
Apr 09, 2009 | 16.58 | 17.25 | 16.44 | 17.08 | 17,288,096 | +0.88(+5.44%) |
Apr 08, 2009 | 15.82 | 16.23 | 15.73 | 16.20 | 13,501,138 | +0.47(+3.00%) |
Apr 07, 2009 | 16.19 | 16.29 | 15.60 | 15.73 | 16,720,849 | -0.53(-3.25%) |
Apr 06, 2009 | 16.85 | 16.91 | 15.87 | 16.26 | 18,900,952 | -0.75(-4.40%) |
Apr 03, 2009 | 16.76 | 17.04 | 16.64 | 17.01 | 24,748,900 | +0.31(+1.86%) |
Apr 02, 2009 | 15.66 | 17.12 | 15.66 | 16.70 | 30,576,768 | +1.35(+8.77%) |
Apr 01, 2009 | 15.01 | 15.49 | 14.69 | 15.35 | 16,464,602 | +0.18(+1.19%) |
Mar 31, 2009 | 15.23 | 15.46 | 14.80 | 15.17 | 14,525,339 | +0.05(+0.32%) |
Mar 30, 2009 | 15.28 | 15.44 | 14.87 | 15.12 | 15,928,431 | -1.29(-7.87%) |
Mar 26, 2009 | 15.21 | 16.47 | 15.13 | 16.41 | 23,569,650 | +1.30(+8.62%) |
Mar 25, 2009 | 15.54 | 15.80 | 14.57 | 15.11 | 17,058,164 | -0.45(-2.87%) |
Mar 24, 2009 | 15.31 | 16.01 | 14.97 | 15.56 | 16,019,041 | +0.04(+0.29%) |
Mar 23, 2009 | 14.95 | 15.52 | 14.93 | 15.51 | 17,298,822 | +1.24(+8.66%) |
Mar 20, 2009 | 14.83 | 14.89 | 14.16 | 14.28 | 15,979,098 | -0.29(-1.98%) |
Mar 19, 2009 | 14.74 | 15.06 | 14.48 | 14.56 | 10,149,476 | -0.05(-0.35%) |
Mar 18, 2009 | 14.69 | 14.84 | 13.93 | 14.62 | 20,375,284 | +0.45(+3.18%) |
Mar 17, 2009 | 14.39 | 14.80 | 14.13 | 14.16 | 15,257,338 | -0.20(-1.39%) |
Mar 16, 2009 | 14.28 | 15.08 | 13.98 | 14.36 | 24,185,554 | +0.65(+4.71%) |
Mar 13, 2009 | 13.84 | 14.12 | 13.52 | 13.72 | 0 | -0.03(-0.24%) |
Mar 12, 2009 | 13.43 | 13.86 | 13.11 | 13.75 | 14,363,634 | +0.27(+2.00%) |
Mar 11, 2009 | 13.32 | 13.72 | 13.17 | 13.48 | 16,367,400 | +0.27(+2.07%) |
Mar 10, 2009 | 12.63 | 13.29 | 12.63 | 13.21 | 24,478,902 | +0.80(+6.48%) |
Mar 09, 2009 | 12.75 | 13.01 | 12.28 | 12.40 | 20,803,032 | -0.50(-3.89%) |
Mar 06, 2009 | 13.17 | 13.58 | 12.55 | 12.91 | 0 | -0.17(-1.27%) |
Mar 05, 2009 | 13.48 | 13.60 | 12.46 | 13.07 | 32,191,522 | -0.93(-6.66%) |
Mar 04, 2009 | 13.72 | 14.22 | 13.48 | 14.01 | 16,284,040 | +0.80(+6.03%) |
Mar 02, 2009 | 13.59 | 13.62 | 13.08 | 13.21 | 19,447,138 | -0.63(-4.58%) |
Feb 27, 2009 | 13.59 | 14.30 | 13.30 | 13.84 | 0 | +0.03(+0.24%) |
Feb 26, 2009 | 14.41 | 14.43 | 13.76 | 13.81 | 18,222,396 | -0.48(-3.38%) |
Feb 25, 2009 | 14.62 | 14.62 | 13.69 | 14.29 | 23,711,520 | -0.42(-2.88%) |
Feb 24, 2009 | 13.95 | 14.87 | 13.93 | 14.72 | 19,374,610 | +0.79(+5.67%) |
Feb 23, 2009 | 14.88 | 15.05 | 13.86 | 13.93 | 13,751,580 | -0.84(-5.70%) |
Feb 20, 2009 | 14.33 | 15.07 | 14.10 | 14.77 | 17,577,838 | +0.30(+2.04%) |
Feb 19, 2009 | 14.70 | 15.11 | 14.26 | 14.47 | 26,645,362 | -0.64(-4.22%) |
Feb 18, 2009 | 15.06 | 15.40 | 14.87 | 15.11 | 14,129,849 | +0.06(+0.37%) |
Feb 17, 2009 | 15.70 | 15.70 | 14.86 | 15.06 | 20,943,838 | -1.00(-6.21%) |
Feb 13, 2009 | 16.08 | 16.37 | 15.68 | 16.05 | 16,216,431 | +0.06(+0.37%) |
Feb 12, 2009 | 16.51 | 16.62 | 15.35 | 16.00 | 26,298,624 | -0.73(-4.35%) |
Feb 11, 2009 | 17.32 | 17.32 | 16.39 | 16.72 | 17,639,882 | -0.54(-3.10%) |
Feb 10, 2009 | 18.08 | 18.19 | 16.93 | 17.26 | 19,905,172 | -0.93(-5.13%) |
Feb 09, 2009 | 18.20 | 18.30 | 17.53 | 18.19 | 14,020,151 | +0.01(+0.06%) |
Feb 06, 2009 | 17.49 | 18.45 | 17.34 | 18.18 | 18,499,982 | +0.73(+4.21%) |
Feb 05, 2009 | 16.89 | 17.56 | 16.36 | 17.45 | 18,065,674 | +0.41(+2.43%) |
Feb 04, 2009 | 16.87 | 17.48 | 16.67 | 17.03 | 16,130,111 | +0.24(+1.41%) |
Feb 03, 2009 | 16.08 | 16.88 | 15.79 | 16.80 | 16,221,112 | +0.89(+5.59%) |
Feb 02, 2009 | 15.87 | 16.09 | 15.55 | 15.91 | 11,275,675 | -0.25(-1.55%) |
Jan 30, 2009 | 16.51 | 16.63 | 15.96 | 16.16 | 0 | -0.34(-2.04%) |
Jan 29, 2009 | 17.05 | 17.08 | 16.38 | 16.49 | 12,138,558 | -0.76(-4.39%) |
Jan 28, 2009 | 16.85 | 17.51 | 16.83 | 17.25 | 22,441,348 | +0.65(+3.94%) |
Jan 27, 2009 | 15.98 | 16.76 | 15.82 | 16.60 | 19,247,988 | +0.75(+4.75%) |
Jan 26, 2009 | 15.73 | 16.33 | 15.39 | 15.84 | 13,948,165 | +0.16(+1.03%) |
Jan 23, 2009 | 15.60 | 16.06 | 15.21 | 15.68 | 16,723,586 | -0.28(-1.73%) |
Jan 22, 2009 | 14.51 | 16.20 | 14.31 | 15.96 | 32,885,106 | +1.01(+6.74%) |
Jan 21, 2009 | 14.17 | 15.23 | 13.96 | 14.95 | 26,044,800 | +0.99(+7.11%) |
Jan 20, 2009 | 14.75 | 14.76 | 13.86 | 13.96 | 26,831,802 | -0.96(-6.41%) |
Jan 16, 2009 | 15.44 | 15.66 | 14.84 | 14.91 | 0 | -0.30(-1.96%) |
Jan 15, 2009 | 15.32 | 15.64 | 14.33 | 15.21 | 32,820,460 | -0.12(-0.79%) |
Jan 14, 2009 | 15.93 | 16.19 | 15.06 | 15.33 | 30,094,136 | -0.99(-6.06%) |
Jan 13, 2009 | 16.59 | 17.22 | 15.95 | 16.32 | 23,129,684 | -0.47(-2.79%) |
Jan 12, 2009 | 17.69 | 17.91 | 16.60 | 16.79 | 24,049,262 | -0.96(-5.42%) |
Jan 09, 2009 | 18.25 | 18.43 | 17.50 | 17.76 | 11,841,872 | -0.43(-2.35%) |
Jan 08, 2009 | 18.46 | 18.68 | 17.77 | 18.18 | 14,942,580 | -0.18(-0.96%) |
Jan 07, 2009 | 19.71 | 19.84 | 18.05 | 18.36 | 20,819,330 | -1.57(-7.87%) |
Jan 06, 2009 | 19.39 | 20.17 | 19.28 | 19.93 | 19,016,016 | +0.72(+3.77%) |
Jan 05, 2009 | 18.70 | 19.41 | 18.30 | 19.21 | 17,062,278 | +0.71(+3.83%) |
Jan 02, 2009 | 17.68 | 18.60 | 17.62 | 18.50 | 0 | +0.86(+4.87%) |
Jan 01, 2009 | 17.27 | 17.83 | 17.15 | 17.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.27 | 17.83 | 17.15 | 17.64 | 8,884,279 | +0.37(+2.11%) |
Dec 30, 2008 | 16.97 | 17.30 | 16.76 | 17.27 | 8,588,146 | +0.27(+1.58%) |
Dec 29, 2008 | 17.27 | 17.35 | 16.57 | 17.00 | 8,623,961 | -0.33(-1.89%) |
Dec 26, 2008 | 17.09 | 17.33 | 17.04 | 17.33 | 3,850,600 | +0.32(+1.91%) |
Dec 24, 2008 | 16.91 | 17.24 | 16.91 | 17.01 | 2,215,151 | -0.09(-0.54%) |
Dec 23, 2008 | 17.45 | 17.52 | 16.88 | 17.10 | 8,909,863 | -0.24(-1.36%) |
Dec 22, 2008 | 17.18 | 17.69 | 16.96 | 17.33 | 13,886,969 | +0.26(+1.53%) |
Dec 19, 2008 | 17.92 | 17.92 | 16.91 | 17.07 | 14,662,673 | -0.12(-0.69%) |
Dec 18, 2008 | 18.13 | 18.42 | 16.88 | 17.19 | 18,214,286 | -0.81(-4.51%) |
Dec 17, 2008 | 17.24 | 18.35 | 17.07 | 18.00 | 18,229,410 | +0.70(+4.03%) |
Dec 16, 2008 | 16.22 | 17.51 | 16.22 | 17.30 | 21,332,164 | +1.26(+7.87%) |
Dec 15, 2008 | 15.99 | 16.19 | 15.52 | 16.04 | 27,837,208 | +0.25(+1.57%) |
Dec 12, 2008 | 16.74 | 16.79 | 15.44 | 15.80 | 39,316,292 | -1.40(-8.13%) |
Dec 11, 2008 | 18.01 | 18.06 | 17.06 | 17.19 | 17,914,938 | -0.90(-4.99%) |
Dec 10, 2008 | 17.49 | 18.21 | 17.14 | 18.10 | 19,837,062 | +0.79(+4.58%) |
Dec 09, 2008 | 18.05 | 18.08 | 17.02 | 17.30 | 27,279,710 | -1.38(-7.37%) |
Dec 08, 2008 | 17.95 | 18.97 | 17.78 | 18.68 | 23,908,306 | +1.16(+6.61%) |
Dec 05, 2008 | 17.21 | 17.60 | 16.55 | 17.52 | 19,539,980 | +0.04(+0.21%) |
Dec 04, 2008 | 17.47 | 18.23 | 17.25 | 17.49 | 15,697,546 | -0.25(-1.41%) |
Dec 03, 2008 | 17.26 | 17.95 | 16.89 | 17.74 | 16,977,730 | +0.30(+1.69%) |
Dec 02, 2008 | 17.63 | 17.92 | 16.88 | 17.44 | 16,084,311 | +0.09(+0.51%) |
Dec 01, 2008 | 18.31 | 18.31 | 17.29 | 17.35 | 21,699,640 | -1.11(-6.02%) |
Nov 28, 2008 | 18.64 | 19.18 | 18.14 | 18.46 | 8,291,131 | -0.26(-1.38%) |
Nov 26, 2008 | 18.09 | 19.05 | 17.76 | 18.72 | 15,697,809 | +0.27(+1.44%) |
Nov 25, 2008 | 18.14 | 18.50 | 17.45 | 18.46 | 31,206,080 | +0.93(+5.31%) |
Nov 24, 2008 | 17.84 | 18.35 | 16.83 | 17.53 | 33,827,576 | +0.00(+0.00%) |
Nov 21, 2008 | 18.57 | 18.60 | 16.15 | 17.53 | 35,871,356 | -0.60(-3.30%) |
Nov 20, 2008 | 18.52 | 19.61 | 17.47 | 18.12 | 28,925,578 | -0.68(-3.63%) |
Nov 19, 2008 | 20.56 | 20.68 | 18.63 | 18.81 | 28,021,850 | -1.98(-9.52%) |
Nov 18, 2008 | 20.78 | 21.57 | 20.26 | 20.78 | 20,918,126 | -0.32(-1.54%) |
Nov 17, 2008 | 20.90 | 21.74 | 20.17 | 21.11 | 18,354,748 | -0.02(-0.10%) |
Nov 14, 2008 | 22.25 | 22.51 | 20.85 | 21.13 | 0 | -1.60(-7.04%) |
Nov 13, 2008 | 22.30 | 22.94 | 19.98 | 22.73 | 35,293,964 | +0.61(+2.77%) |
Nov 12, 2008 | 22.52 | 23.29 | 21.69 | 22.12 | 17,779,104 | -0.89(-3.86%) |
Nov 11, 2008 | 22.73 | 23.42 | 21.90 | 23.01 | 15,963,639 | -0.06(-0.24%) |
Nov 10, 2008 | 23.25 | 23.56 | 22.58 | 23.06 | 16,326,040 | +0.56(+2.49%) |
Nov 07, 2008 | 22.58 | 23.10 | 21.86 | 22.50 | 16,546,583 | +0.12(+0.54%) |
Nov 06, 2008 | 23.60 | 24.00 | 22.06 | 22.38 | 27,427,356 | -1.40(-5.90%) |
Nov 05, 2008 | 25.32 | 25.68 | 23.71 | 23.78 | 17,852,458 | -1.84(-7.17%) |
Nov 04, 2008 | 24.20 | 25.74 | 23.74 | 25.62 | 16,885,198 | +1.88(+7.91%) |