Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.05 | 25.29 | 24.35 | 24.42 | 7,772,340 | -0.70(-2.78%) |
Oct 29, 2009 | 24.98 | 25.37 | 24.76 | 25.12 | 5,624,685 | +0.44(+1.79%) |
Oct 28, 2009 | 25.33 | 25.46 | 24.62 | 24.68 | 8,093,871 | -0.83(-3.24%) |
Oct 27, 2009 | 25.20 | 25.67 | 24.78 | 25.51 | 10,185,792 | +0.31(+1.22%) |
Oct 26, 2009 | 25.04 | 25.74 | 25.02 | 25.20 | 7,968,677 | +0.14(+0.56%) |
Oct 23, 2009 | 25.18 | 25.24 | 24.94 | 25.06 | 6,105,077 | -0.18(-0.71%) |
Oct 22, 2009 | 24.94 | 25.34 | 24.52 | 25.24 | 8,728,698 | +0.41(+1.65%) |
Oct 21, 2009 | 25.37 | 25.80 | 24.79 | 24.83 | 9,209,527 | -0.63(-2.46%) |
Oct 20, 2009 | 25.13 | 25.56 | 25.11 | 25.45 | 9,786,139 | -0.68(-2.62%) |
Oct 19, 2009 | 26.08 | 26.41 | 25.84 | 26.14 | 5,097,439 | +0.08(+0.32%) |
Oct 16, 2009 | 26.00 | 26.12 | 25.57 | 26.06 | 8,072,687 | -0.12(-0.46%) |
Oct 15, 2009 | 25.79 | 26.23 | 25.75 | 26.18 | 8,311,155 | +0.19(+0.74%) |
Oct 14, 2009 | 25.42 | 26.08 | 25.40 | 25.99 | 12,358,696 | +0.87(+3.46%) |
Oct 13, 2009 | 24.96 | 25.26 | 24.90 | 25.12 | 6,040,584 | +0.10(+0.38%) |
Oct 12, 2009 | 24.85 | 25.17 | 24.64 | 25.02 | 7,322,597 | +0.43(+1.74%) |
Oct 09, 2009 | 24.62 | 24.71 | 24.42 | 24.59 | 5,622,575 | -0.10(-0.39%) |
Oct 08, 2009 | 24.48 | 24.87 | 24.47 | 24.69 | 6,777,296 | +0.31(+1.29%) |
Oct 07, 2009 | 24.23 | 24.37 | 24.03 | 24.37 | 5,724,651 | +0.15(+0.61%) |
Oct 06, 2009 | 23.98 | 24.41 | 23.91 | 24.23 | 8,493,911 | +0.49(+2.08%) |
Oct 05, 2009 | 23.30 | 23.83 | 23.23 | 23.73 | 5,074,326 | +0.44(+1.90%) |
Oct 02, 2009 | 23.28 | 23.55 | 23.22 | 23.29 | 5,952,768 | -0.38(-1.62%) |
Oct 01, 2009 | 23.95 | 24.21 | 23.46 | 23.68 | 9,480,973 | -0.33(-1.36%) |
Sep 30, 2009 | 24.18 | 24.23 | 23.68 | 24.00 | 8,090,034 | -0.22(-0.90%) |
Sep 29, 2009 | 24.24 | 24.47 | 23.99 | 24.22 | 3,929,379 | +0.05(+0.21%) |
Sep 28, 2009 | 23.92 | 24.24 | 23.87 | 24.17 | 4,073,392 | +0.31(+1.29%) |
Sep 25, 2009 | 24.25 | 24.25 | 23.72 | 23.86 | 6,097,025 | -0.39(-1.61%) |
Sep 24, 2009 | 24.63 | 24.89 | 24.08 | 24.25 | 7,585,512 | -0.25(-1.02%) |
Sep 23, 2009 | 24.57 | 24.85 | 24.45 | 24.50 | 9,284,984 | -0.01(-0.05%) |
Sep 22, 2009 | 24.80 | 24.96 | 24.49 | 24.51 | 8,947,830 | -0.08(-0.34%) |
Sep 21, 2009 | 23.96 | 24.64 | 23.96 | 24.60 | 11,931,875 | +0.35(+1.45%) |
Sep 18, 2009 | 24.14 | 24.39 | 24.06 | 24.25 | 11,621,296 | -0.31(-1.28%) |
Sep 17, 2009 | 24.67 | 24.83 | 23.93 | 24.56 | 15,193,077 | +0.20(+0.84%) |
Sep 16, 2009 | 24.75 | 24.78 | 24.23 | 24.35 | 16,191,377 | -0.16(-0.65%) |
Sep 15, 2009 | 25.81 | 25.93 | 24.28 | 24.51 | 39,045,168 | -1.34(-5.17%) |
Sep 14, 2009 | 25.42 | 26.02 | 25.11 | 25.85 | 13,403,974 | +0.42(+1.63%) |
Sep 11, 2009 | 25.93 | 25.99 | 25.19 | 25.44 | 16,458,114 | -0.83(-3.14%) |
Sep 10, 2009 | 26.30 | 26.37 | 25.73 | 26.26 | 9,020,467 | -0.06(-0.22%) |
Sep 09, 2009 | 26.26 | 26.54 | 26.04 | 26.32 | 10,892,403 | +0.01(+0.05%) |
Sep 08, 2009 | 25.45 | 26.41 | 25.37 | 26.31 | 13,874,450 | +1.09(+4.34%) |
Sep 04, 2009 | 25.10 | 25.42 | 24.96 | 25.21 | 9,470,059 | -0.15(-0.61%) |
Sep 03, 2009 | 24.20 | 25.51 | 23.92 | 25.37 | 17,215,168 | +1.42(+5.93%) |
Sep 02, 2009 | 23.37 | 24.15 | 23.35 | 23.95 | 14,590,675 | +0.86(+3.71%) |
Sep 01, 2009 | 23.10 | 23.44 | 22.81 | 23.09 | 13,534,481 | -0.12(-0.52%) |
Aug 31, 2009 | 23.77 | 23.96 | 23.05 | 23.21 | 11,068,438 | -0.81(-3.36%) |
Aug 28, 2009 | 24.16 | 24.43 | 23.96 | 24.02 | 9,269,091 | +0.04(+0.19%) |
Aug 27, 2009 | 23.86 | 24.09 | 23.30 | 23.97 | 7,064,280 | +0.12(+0.48%) |
Aug 26, 2009 | 23.54 | 24.11 | 23.44 | 23.86 | 8,457,105 | +0.24(+1.03%) |
Aug 25, 2009 | 23.12 | 23.95 | 23.01 | 23.61 | 12,604,560 | +0.70(+3.07%) |
Aug 24, 2009 | 24.04 | 24.09 | 22.88 | 22.91 | 10,278,283 | -1.07(-4.48%) |
Aug 21, 2009 | 23.62 | 24.15 | 23.55 | 23.98 | 7,107,536 | +0.50(+2.12%) |
Aug 20, 2009 | 23.27 | 23.59 | 22.99 | 23.48 | 5,600,047 | +0.26(+1.10%) |
Aug 19, 2009 | 22.74 | 23.38 | 22.55 | 23.23 | 8,759,424 | +0.16(+0.69%) |
Aug 18, 2009 | 22.31 | 23.13 | 22.15 | 23.07 | 9,446,004 | +0.60(+2.68%) |
Aug 17, 2009 | 22.78 | 22.79 | 22.22 | 22.47 | 8,970,716 | -0.84(-3.62%) |
Aug 14, 2009 | 23.67 | 23.72 | 23.09 | 23.31 | 5,902,509 | -0.36(-1.54%) |
Aug 13, 2009 | 23.55 | 23.84 | 23.04 | 23.68 | 8,557,448 | +0.33(+1.40%) |
Aug 12, 2009 | 23.44 | 23.70 | 23.18 | 23.35 | 11,125,772 | -0.17(-0.73%) |
Aug 11, 2009 | 24.01 | 24.12 | 23.36 | 23.52 | 11,133,033 | -0.57(-2.36%) |
Aug 10, 2009 | 24.51 | 24.70 | 23.80 | 24.09 | 13,852,608 | -1.34(-5.26%) |
Aug 07, 2009 | 24.42 | 25.50 | 24.22 | 25.43 | 8,683,181 | +1.35(+5.61%) |
Aug 06, 2009 | 24.32 | 24.57 | 23.65 | 24.08 | 7,224,206 | +0.05(+0.21%) |
Aug 05, 2009 | 24.62 | 24.92 | 23.76 | 24.03 | 8,384,999 | -0.58(-2.37%) |
Aug 04, 2009 | 24.41 | 25.09 | 24.37 | 24.61 | 7,464,901 | +0.06(+0.23%) |
Aug 03, 2009 | 24.27 | 24.62 | 23.96 | 24.55 | 8,106,317 | +0.65(+2.70%) |
Jul 31, 2009 | 23.48 | 24.13 | 23.48 | 23.91 | 8,645,949 | +0.41(+1.74%) |
Jul 30, 2009 | 23.83 | 24.08 | 23.41 | 23.50 | 8,490,030 | -0.15(-0.65%) |
Jul 29, 2009 | 23.79 | 24.17 | 23.34 | 23.65 | 6,816,486 | -0.26(-1.10%) |
Jul 28, 2009 | 23.20 | 23.99 | 23.18 | 23.91 | 11,964,950 | +1.00(+4.36%) |
Jul 27, 2009 | 23.18 | 23.38 | 22.78 | 22.92 | 8,740,625 | -0.47(-2.00%) |
Jul 24, 2009 | 23.55 | 23.66 | 23.07 | 23.38 | 628 | -0.36(-1.51%) |
Jul 23, 2009 | 23.02 | 23.95 | 22.76 | 23.74 | 8,240,077 | +0.76(+3.31%) |
Jul 22, 2009 | 23.04 | 23.32 | 22.78 | 22.98 | 9,608,562 | -0.31(-1.35%) |
Jul 21, 2009 | 23.59 | 23.64 | 22.70 | 23.29 | 10,066,995 | -0.29(-1.22%) |
Jul 20, 2009 | 23.16 | 23.59 | 22.95 | 23.58 | 9,598,050 | +0.44(+1.88%) |
Jul 17, 2009 | 22.62 | 23.23 | 22.45 | 23.15 | 8,873,163 | +0.37(+1.63%) |
Jul 16, 2009 | 22.61 | 22.89 | 22.25 | 22.77 | 7,497,793 | +0.16(+0.71%) |
Jul 15, 2009 | 22.31 | 22.73 | 22.24 | 22.61 | 10,556,925 | +0.60(+2.73%) |
Jul 14, 2009 | 21.90 | 22.13 | 21.42 | 22.01 | 8,322,093 | +0.19(+0.85%) |
Jul 13, 2009 | 21.69 | 21.95 | 21.58 | 21.83 | 12,728,992 | +0.86(+4.12%) |
Jul 10, 2009 | 20.86 | 21.26 | 20.78 | 20.96 | 6,711,638 | -0.06(-0.27%) |
Jul 09, 2009 | 20.77 | 21.28 | 20.68 | 21.02 | 11,710,676 | +0.42(+2.02%) |
Jul 08, 2009 | 20.19 | 20.66 | 19.99 | 20.61 | 19,136,254 | +0.55(+2.74%) |
Jul 07, 2009 | 20.50 | 20.66 | 20.00 | 20.06 | 8,696,227 | -0.46(-2.25%) |
Jul 06, 2009 | 20.17 | 20.70 | 20.12 | 20.52 | 12,688,574 | -0.01(-0.03%) |
Jul 02, 2009 | 21.38 | 21.50 | 20.48 | 20.52 | 10,397,445 | -1.23(-5.65%) |
Jul 01, 2009 | 21.54 | 21.95 | 21.44 | 21.75 | 7,203,278 | +0.33(+1.52%) |
Jun 30, 2009 | 21.78 | 22.26 | 21.23 | 21.42 | 10,055,298 | -0.34(-1.56%) |
Jun 29, 2009 | 21.56 | 22.10 | 21.26 | 21.76 | 6,487,281 | +0.28(+1.31%) |
Jun 26, 2009 | 21.82 | 21.96 | 21.43 | 21.48 | 6,131,136 | -0.30(-1.38%) |
Jun 25, 2009 | 21.65 | 21.93 | 21.58 | 21.78 | 10,308,469 | +0.69(+3.28%) |
Jun 24, 2009 | 21.26 | 21.58 | 20.98 | 21.09 | 9,541,091 | -0.01(-0.03%) |
Jun 23, 2009 | 21.46 | 21.57 | 20.93 | 21.10 | 7,932,107 | -0.29(-1.38%) |
Jun 22, 2009 | 21.89 | 22.01 | 21.38 | 21.39 | 9,353,794 | -0.60(-2.73%) |
Jun 19, 2009 | 21.95 | 22.33 | 21.86 | 21.99 | 17,424,582 | +0.20(+0.91%) |
Jun 18, 2009 | 23.03 | 23.21 | 21.63 | 21.80 | 21,059,246 | -1.15(-5.02%) |
Jun 17, 2009 | 22.76 | 23.39 | 22.63 | 22.95 | 14,262,011 | +0.02(+0.08%) |
Jun 16, 2009 | 24.02 | 24.41 | 22.79 | 22.93 | 42,987,240 | -1.80(-7.29%) |
Jun 15, 2009 | 24.32 | 24.97 | 23.75 | 24.73 | 19,948,798 | +0.07(+0.29%) |
Jun 12, 2009 | 23.75 | 24.75 | 23.61 | 24.66 | 11,162,344 | +0.84(+3.55%) |
Jun 11, 2009 | 24.57 | 24.66 | 23.69 | 23.82 | 13,417,214 | -1.05(-4.22%) |
Jun 10, 2009 | 25.44 | 25.58 | 24.20 | 24.87 | 10,066,214 | -0.42(-1.64%) |
Jun 09, 2009 | 24.92 | 25.49 | 24.69 | 25.28 | 8,672,728 | +0.56(+2.28%) |
Jun 08, 2009 | 24.41 | 24.98 | 24.21 | 24.72 | 11,573,679 | +0.77(+3.21%) |
Jun 05, 2009 | 24.11 | 24.33 | 23.51 | 23.95 | 9,635,422 | +0.26(+1.11%) |
Jun 04, 2009 | 24.14 | 24.18 | 23.36 | 23.69 | 10,351,603 | -0.63(-2.60%) |
Jun 03, 2009 | 23.99 | 24.45 | 23.71 | 24.32 | 9,904,197 | +0.07(+0.29%) |
Jun 02, 2009 | 24.02 | 24.36 | 23.68 | 24.25 | 9,140,715 | +0.18(+0.74%) |
Jun 01, 2009 | 22.82 | 24.44 | 22.62 | 24.07 | 13,478,144 | +1.62(+7.21%) |
May 29, 2009 | 22.52 | 22.74 | 21.74 | 22.45 | 12,553,115 | +0.10(+0.46%) |
May 28, 2009 | 22.55 | 22.86 | 21.91 | 22.35 | 12,844,615 | -0.21(-0.94%) |
May 27, 2009 | 23.64 | 23.64 | 22.54 | 22.56 | 11,913,986 | -1.14(-4.80%) |
May 26, 2009 | 22.34 | 23.86 | 22.33 | 23.70 | 12,299,327 | +1.20(+5.32%) |
May 22, 2009 | 22.64 | 22.90 | 21.90 | 22.51 | 9,297,788 | -0.03(-0.14%) |
May 21, 2009 | 22.79 | 23.09 | 22.24 | 22.54 | 11,241,506 | -0.62(-2.68%) |
May 20, 2009 | 23.98 | 24.41 | 23.12 | 23.16 | 9,458,923 | -0.67(-2.82%) |
May 19, 2009 | 23.20 | 24.25 | 23.19 | 23.83 | 11,152,347 | +0.57(+2.45%) |
May 18, 2009 | 22.75 | 23.35 | 22.71 | 23.26 | 11,457,972 | +0.61(+2.68%) |
May 15, 2009 | 23.09 | 23.55 | 22.52 | 22.65 | 10,830,047 | -0.46(-1.99%) |
May 14, 2009 | 22.70 | 23.73 | 22.59 | 23.11 | 12,417,723 | +0.59(+2.64%) |
May 13, 2009 | 23.15 | 23.18 | 22.17 | 22.52 | 17,013,220 | -1.19(-5.02%) |
May 12, 2009 | 24.62 | 24.66 | 23.16 | 23.71 | 14,567,492 | -0.70(-2.88%) |
May 11, 2009 | 23.94 | 24.80 | 23.44 | 24.41 | 13,845,473 | +0.15(+0.61%) |
May 08, 2009 | 24.47 | 24.92 | 23.72 | 24.26 | 16,415,452 | -0.49(-1.99%) |
May 07, 2009 | 25.74 | 25.81 | 24.31 | 24.76 | 13,612,359 | -0.51(-2.03%) |
May 06, 2009 | 26.60 | 26.60 | 24.93 | 25.27 | 12,476,296 | -0.88(-3.35%) |
May 05, 2009 | 25.77 | 26.54 | 25.51 | 26.15 | 11,816,430 | +0.31(+1.21%) |
May 04, 2009 | 24.03 | 25.88 | 23.68 | 25.83 | 18,303,664 | +2.03(+8.55%) |
May 01, 2009 | 24.44 | 24.68 | 23.68 | 23.80 | 8,706,883 | -0.75(-3.07%) |
Apr 30, 2009 | 24.37 | 24.93 | 24.00 | 24.55 | 14,022,162 | +0.54(+2.26%) |
Apr 29, 2009 | 24.30 | 24.90 | 23.80 | 24.01 | 10,397,552 | -0.22(-0.92%) |
Apr 28, 2009 | 24.28 | 24.85 | 24.09 | 24.23 | 7,974,883 | -0.25(-1.02%) |
Apr 27, 2009 | 24.98 | 25.33 | 24.38 | 24.48 | 10,439,436 | -0.64(-2.55%) |
Apr 24, 2009 | 25.47 | 25.91 | 24.96 | 25.12 | 10,963,356 | -0.15(-0.58%) |
Apr 23, 2009 | 25.71 | 25.97 | 24.77 | 25.27 | 9,906,613 | -0.15(-0.60%) |
Apr 22, 2009 | 25.26 | 26.91 | 25.13 | 25.42 | 15,832,575 | -0.13(-0.53%) |
Apr 21, 2009 | 24.51 | 25.63 | 24.46 | 25.56 | 8,963,854 | +0.86(+3.47%) |
Apr 20, 2009 | 24.94 | 24.95 | 24.35 | 24.70 | 10,362,428 | -0.58(-2.28%) |
Apr 17, 2009 | 24.69 | 25.59 | 24.24 | 25.28 | 14,173,331 | +0.63(+2.54%) |
Apr 16, 2009 | 24.53 | 24.87 | 23.95 | 24.65 | 11,893,280 | +0.45(+1.85%) |
Apr 15, 2009 | 24.28 | 24.44 | 23.76 | 24.20 | 10,000,290 | -0.17(-0.71%) |
Apr 14, 2009 | 25.70 | 25.88 | 24.36 | 24.37 | 17,989,420 | -1.89(-7.19%) |
Apr 13, 2009 | 26.06 | 26.46 | 25.60 | 26.26 | 9,406,179 | -0.03(-0.10%) |
Apr 09, 2009 | 25.86 | 26.52 | 25.62 | 26.29 | 15,277,701 | +1.05(+4.16%) |
Apr 08, 2009 | 24.74 | 25.51 | 24.64 | 25.24 | 13,998,755 | +0.84(+3.46%) |
Apr 07, 2009 | 24.80 | 24.87 | 24.32 | 24.39 | 9,665,520 | -0.57(-2.28%) |
Apr 06, 2009 | 25.37 | 25.49 | 24.82 | 24.96 | 11,954,788 | -0.79(-3.08%) |
Apr 03, 2009 | 25.35 | 25.80 | 25.15 | 25.76 | 12,933,082 | +0.24(+0.95%) |
Apr 02, 2009 | 25.33 | 26.43 | 25.27 | 25.51 | 21,558,414 | +0.58(+2.34%) |
Apr 01, 2009 | 24.07 | 25.07 | 23.79 | 24.93 | 13,803,323 | +0.65(+2.66%) |
Mar 31, 2009 | 23.87 | 24.64 | 23.59 | 24.28 | 17,729,366 | +0.63(+2.68%) |
Mar 30, 2009 | 23.73 | 23.83 | 23.20 | 23.65 | 13,906,706 | -0.45(-1.86%) |
Mar 26, 2009 | 23.67 | 25.11 | 23.54 | 24.10 | 54,873,396 | +2.69(+12.58%) |
Mar 25, 2009 | 21.49 | 22.15 | 20.64 | 21.41 | 19,337,412 | +0.14(+0.66%) |
Mar 24, 2009 | 21.46 | 21.73 | 20.98 | 21.26 | 16,012,722 | -0.55(-2.52%) |
Mar 23, 2009 | 21.12 | 21.86 | 20.94 | 21.81 | 15,616,974 | +1.15(+5.57%) |
Mar 20, 2009 | 21.37 | 21.56 | 20.24 | 20.66 | 16,280,593 | -0.51(-2.42%) |
Mar 19, 2009 | 21.25 | 21.53 | 20.53 | 21.18 | 18,932,592 | +0.24(+1.13%) |
Mar 18, 2009 | 20.14 | 21.25 | 20.00 | 20.94 | 19,701,980 | +0.64(+3.15%) |
Mar 17, 2009 | 18.96 | 20.32 | 18.72 | 20.30 | 26,899,730 | +1.65(+8.85%) |
Mar 16, 2009 | 19.19 | 19.33 | 18.58 | 18.65 | 13,220,246 | -0.35(-1.82%) |
Mar 13, 2009 | 18.85 | 19.16 | 17.53 | 18.99 | 0 | +0.12(+0.64%) |
Mar 12, 2009 | 18.23 | 18.94 | 17.91 | 18.87 | 16,907,644 | +0.75(+4.13%) |
Mar 11, 2009 | 18.13 | 18.34 | 17.56 | 18.12 | 19,008,998 | +0.22(+1.21%) |
Mar 10, 2009 | 16.19 | 18.19 | 16.05 | 17.91 | 25,319,382 | +2.09(+13.18%) |
Mar 09, 2009 | 16.31 | 16.31 | 15.74 | 15.82 | 17,546,604 | +0.01(+0.08%) |
Mar 06, 2009 | 16.61 | 16.79 | 15.33 | 15.81 | 0 | -0.84(-5.03%) |
Mar 05, 2009 | 17.41 | 18.07 | 16.41 | 16.65 | 18,863,698 | -1.04(-5.86%) |
Mar 04, 2009 | 17.53 | 17.94 | 17.06 | 17.68 | 17,101,632 | +0.52(+3.02%) |
Mar 02, 2009 | 18.10 | 18.19 | 17.09 | 17.16 | 19,501,074 | -1.27(-6.91%) |
Feb 27, 2009 | 17.94 | 18.97 | 17.94 | 18.44 | 0 | +0.04(+0.21%) |
Feb 26, 2009 | 18.30 | 18.83 | 18.17 | 18.40 | 16,349,120 | +0.36(+1.99%) |
Feb 25, 2009 | 17.76 | 18.55 | 17.51 | 18.04 | 16,797,492 | +0.20(+1.15%) |
Feb 24, 2009 | 17.61 | 17.99 | 17.17 | 17.84 | 25,432,556 | +0.19(+1.09%) |
Feb 23, 2009 | 18.10 | 18.73 | 17.52 | 17.64 | 15,722,139 | -0.20(-1.15%) |
Feb 20, 2009 | 17.65 | 18.01 | 17.27 | 17.85 | 18,966,806 | +0.01(+0.04%) |
Feb 19, 2009 | 18.41 | 18.81 | 17.73 | 17.84 | 15,389,398 | +0.11(+0.61%) |
Feb 18, 2009 | 18.33 | 18.40 | 17.59 | 17.73 | 14,575,817 | -0.29(-1.60%) |
Feb 17, 2009 | 18.68 | 18.85 | 17.85 | 18.02 | 20,443,788 | -1.39(-7.18%) |
Feb 13, 2009 | 19.27 | 19.76 | 19.19 | 19.42 | 13,317,332 | +0.08(+0.40%) |
Feb 12, 2009 | 18.29 | 19.42 | 18.28 | 19.34 | 19,906,480 | +0.67(+3.56%) |
Feb 11, 2009 | 18.78 | 18.97 | 18.35 | 18.67 | 11,469,662 | +0.31(+1.71%) |
Feb 10, 2009 | 19.13 | 19.68 | 18.22 | 18.36 | 11,240,031 | -0.92(-4.78%) |
Feb 09, 2009 | 19.05 | 19.38 | 18.48 | 19.28 | 8,983,392 | +0.19(+1.01%) |
Feb 06, 2009 | 18.71 | 19.24 | 18.71 | 19.09 | 10,357,847 | +0.31(+1.67%) |
Feb 05, 2009 | 17.87 | 19.08 | 17.75 | 18.78 | 16,695,016 | +0.86(+4.78%) |
Feb 04, 2009 | 18.07 | 18.66 | 17.73 | 17.92 | 13,244,656 | -0.35(-1.93%) |
Feb 03, 2009 | 17.46 | 18.51 | 17.36 | 18.27 | 12,372,286 | +0.81(+4.65%) |
Feb 02, 2009 | 17.45 | 17.92 | 17.14 | 17.46 | 12,910,397 | -0.47(-2.61%) |
Jan 30, 2009 | 18.72 | 18.76 | 17.78 | 17.93 | 0 | -0.73(-3.91%) |
Jan 29, 2009 | 19.12 | 19.43 | 18.58 | 18.65 | 10,511,213 | -0.70(-3.64%) |
Jan 28, 2009 | 18.78 | 19.62 | 18.58 | 19.36 | 18,987,612 | +1.28(+7.08%) |
Jan 27, 2009 | 18.16 | 18.83 | 17.91 | 18.08 | 13,355,942 | +0.03(+0.14%) |
Jan 26, 2009 | 17.75 | 18.48 | 17.53 | 18.05 | 11,610,545 | +0.36(+2.06%) |
Jan 23, 2009 | 17.00 | 18.08 | 17.00 | 17.69 | 13,012,480 | +0.26(+1.51%) |
Jan 22, 2009 | 17.50 | 17.80 | 16.87 | 17.43 | 16,983,858 | -0.04(-0.26%) |
Jan 21, 2009 | 17.62 | 17.62 | 16.83 | 17.47 | 16,267,878 | +0.05(+0.29%) |
Jan 20, 2009 | 18.48 | 18.69 | 17.20 | 17.42 | 22,223,800 | -1.35(-7.19%) |
Jan 16, 2009 | 17.61 | 19.19 | 17.30 | 18.77 | 32,481,286 | +1.41(+8.11%) |
Jan 15, 2009 | 16.63 | 18.41 | 16.35 | 17.36 | 15,078,182 | +0.65(+3.90%) |
Jan 14, 2009 | 16.72 | 16.95 | 16.39 | 16.71 | 15,174,774 | -0.58(-3.37%) |
Jan 13, 2009 | 17.29 | 17.77 | 16.95 | 17.29 | 10,926,238 | -0.34(-1.92%) |
Jan 12, 2009 | 17.73 | 18.35 | 17.48 | 17.63 | 11,887,248 | -0.33(-1.85%) |
Jan 09, 2009 | 19.04 | 19.16 | 17.80 | 17.96 | 15,803,327 | -1.00(-5.30%) |
Jan 08, 2009 | 18.27 | 19.29 | 18.27 | 18.97 | 12,499,171 | +0.06(+0.34%) |
Jan 07, 2009 | 19.68 | 19.78 | 18.74 | 18.90 | 11,870,857 | -1.09(-5.44%) |
Jan 06, 2009 | 19.69 | 20.30 | 19.52 | 19.99 | 14,501,165 | +0.80(+4.17%) |
Jan 05, 2009 | 18.88 | 19.51 | 18.80 | 19.19 | 14,229,067 | +0.63(+3.38%) |
Jan 02, 2009 | 17.89 | 18.65 | 17.80 | 18.56 | 0 | +0.58(+3.24%) |
Jan 01, 2009 | 17.73 | 18.21 | 17.65 | 17.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.73 | 18.21 | 17.65 | 17.98 | 7,378,396 | +0.23(+1.30%) |
Dec 30, 2008 | 16.93 | 17.84 | 16.93 | 17.75 | 7,821,856 | +0.90(+5.35%) |
Dec 29, 2008 | 17.35 | 17.35 | 16.54 | 16.85 | 5,511,817 | -0.23(-1.35%) |
Dec 26, 2008 | 16.75 | 17.41 | 16.75 | 17.08 | 2,653,301 | +0.00(+0.00%) |
Dec 24, 2008 | 16.84 | 17.11 | 16.84 | 17.08 | 2,403,672 | +0.15(+0.91%) |
Dec 23, 2008 | 17.32 | 17.55 | 16.83 | 16.93 | 8,417,326 | -0.54(-3.11%) |
Dec 22, 2008 | 18.17 | 18.23 | 17.14 | 17.47 | 10,398,614 | -0.51(-2.81%) |
Dec 19, 2008 | 17.84 | 18.53 | 17.80 | 17.98 | 12,406,118 | -0.12(-0.67%) |
Dec 18, 2008 | 18.42 | 18.97 | 17.86 | 18.10 | 14,066,550 | -0.19(-1.01%) |
Dec 17, 2008 | 17.53 | 18.58 | 17.46 | 18.28 | 14,237,460 | +0.58(+3.25%) |
Dec 16, 2008 | 16.58 | 17.79 | 16.49 | 17.71 | 41,884,328 | +2.69(+17.94%) |
Dec 15, 2008 | 16.07 | 16.31 | 14.66 | 15.01 | 14,778,448 | -0.61(-3.89%) |
Dec 12, 2008 | 15.03 | 15.67 | 14.73 | 15.62 | 0 | +0.20(+1.33%) |
Dec 11, 2008 | 15.46 | 16.42 | 15.21 | 15.42 | 11,607,434 | -0.46(-2.90%) |
Dec 10, 2008 | 15.32 | 16.11 | 14.97 | 15.88 | 12,471,133 | +0.68(+4.51%) |
Dec 09, 2008 | 15.13 | 16.17 | 15.01 | 15.19 | 15,921,752 | -0.34(-2.18%) |
Dec 08, 2008 | 15.35 | 15.99 | 15.00 | 15.53 | 14,556,406 | +0.79(+5.34%) |
Dec 05, 2008 | 13.89 | 14.78 | 13.43 | 14.75 | 10,724,591 | +0.58(+4.11%) |
Dec 04, 2008 | 13.28 | 15.01 | 13.27 | 14.16 | 19,459,176 | +0.63(+4.68%) |
Dec 03, 2008 | 12.97 | 13.59 | 12.17 | 13.53 | 13,454,334 | +0.77(+6.02%) |
Dec 02, 2008 | 12.31 | 12.88 | 11.83 | 12.76 | 16,695,997 | +0.60(+4.89%) |
Dec 01, 2008 | 12.74 | 13.00 | 12.05 | 12.17 | 14,039,077 | -1.08(-8.16%) |
Nov 28, 2008 | 13.68 | 13.68 | 12.81 | 13.25 | 5,494,155 | -0.24(-1.76%) |
Nov 26, 2008 | 12.55 | 13.59 | 12.51 | 13.49 | 12,108,689 | +0.69(+5.40%) |
Nov 25, 2008 | 12.95 | 13.53 | 12.51 | 12.79 | 16,647,075 | +0.07(+0.55%) |
Nov 24, 2008 | 11.60 | 12.99 | 11.39 | 12.72 | 21,982,930 | +1.45(+12.82%) |
Nov 21, 2008 | 12.17 | 12.17 | 10.50 | 11.28 | 20,812,412 | +0.13(+1.21%) |
Nov 20, 2008 | 11.48 | 12.39 | 11.02 | 11.14 | 18,117,316 | -0.74(-6.24%) |
Nov 19, 2008 | 12.86 | 13.14 | 11.21 | 11.89 | 30,877,894 | -1.53(-11.40%) |
Nov 18, 2008 | 13.22 | 13.78 | 12.91 | 13.42 | 14,544,706 | +0.13(+0.96%) |
Nov 17, 2008 | 13.70 | 14.00 | 13.27 | 13.29 | 14,134,454 | -0.83(-5.85%) |
Nov 14, 2008 | 14.58 | 15.07 | 14.03 | 14.11 | 0 | -0.98(-6.49%) |
Nov 13, 2008 | 13.94 | 15.11 | 13.43 | 15.09 | 21,888,384 | +1.04(+7.37%) |
Nov 12, 2008 | 13.43 | 14.57 | 13.24 | 14.05 | 40,689,000 | -1.22(-8.00%) |
Nov 11, 2008 | 15.64 | 15.83 | 15.07 | 15.28 | 12,007,530 | -0.85(-5.28%) |
Nov 10, 2008 | 17.14 | 17.56 | 15.87 | 16.13 | 11,989,554 | -0.24(-1.48%) |
Nov 07, 2008 | 16.40 | 16.73 | 16.05 | 16.37 | 9,006,127 | -0.11(-0.66%) |
Nov 06, 2008 | 16.63 | 17.59 | 16.06 | 16.48 | 17,831,546 | -0.54(-3.16%) |
Nov 05, 2008 | 17.46 | 17.53 | 16.89 | 17.02 | 13,400,794 | -0.56(-3.20%) |
Nov 04, 2008 | 18.47 | 18.47 | 17.07 | 17.58 | 15,814,241 | -0.18(-1.01%) |