Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 28.46 | 29.22 | 28.23 | 29.14 | 8,792,714 | +0.96(+3.42%) |
Nov 27, 2009 | 28.11 | 28.93 | 27.96 | 28.18 | 4,676,498 | -1.22(-4.14%) |
Nov 25, 2009 | 29.71 | 29.87 | 29.21 | 29.40 | 4,804,325 | -0.13(-0.46%) |
Nov 24, 2009 | 29.31 | 29.67 | 28.69 | 29.53 | 7,524,917 | +0.84(+2.91%) |
Nov 23, 2009 | 28.46 | 28.97 | 28.23 | 28.69 | 5,087,019 | +0.82(+2.96%) |
Nov 20, 2009 | 28.00 | 28.25 | 27.74 | 27.87 | 7,490,082 | -0.58(-2.05%) |
Nov 19, 2009 | 29.18 | 29.28 | 28.19 | 28.45 | 7,654,654 | -0.98(-3.32%) |
Nov 18, 2009 | 28.95 | 29.79 | 28.95 | 29.43 | 7,442,953 | +0.23(+0.78%) |
Nov 17, 2009 | 28.55 | 29.28 | 28.31 | 29.20 | 6,142,288 | +0.58(+2.02%) |
Nov 16, 2009 | 28.30 | 28.96 | 28.29 | 28.62 | 5,768,426 | +0.68(+2.43%) |
Nov 13, 2009 | 27.96 | 28.33 | 27.64 | 27.95 | 5,418,529 | +0.21(+0.76%) |
Nov 12, 2009 | 28.32 | 28.57 | 27.54 | 27.73 | 6,063,541 | -0.77(-2.71%) |
Nov 11, 2009 | 28.08 | 28.94 | 28.06 | 28.51 | 7,563,198 | +0.75(+2.70%) |
Nov 10, 2009 | 27.82 | 27.99 | 27.48 | 27.76 | 7,829,835 | -0.30(-1.08%) |
Nov 09, 2009 | 26.95 | 28.11 | 26.51 | 28.06 | 11,089,054 | +1.53(+5.77%) |
Nov 06, 2009 | 25.65 | 26.81 | 25.45 | 26.53 | 10,497,723 | +0.69(+2.67%) |
Nov 05, 2009 | 27.17 | 27.19 | 25.38 | 25.84 | 21,912,448 | -1.38(-5.07%) |
Nov 04, 2009 | 28.06 | 28.34 | 26.90 | 27.22 | 9,946,245 | -0.26(-0.96%) |
Nov 03, 2009 | 26.58 | 27.73 | 26.34 | 27.48 | 8,390,253 | +0.41(+1.51%) |
Nov 02, 2009 | 26.75 | 27.46 | 26.02 | 27.07 | 10,441,060 | +0.63(+2.39%) |
Oct 30, 2009 | 27.89 | 27.89 | 26.33 | 26.44 | 10,992,295 | -1.77(-6.26%) |
Oct 29, 2009 | 27.06 | 28.30 | 26.92 | 28.21 | 11,342,878 | +2.08(+7.97%) |
Oct 28, 2009 | 27.28 | 27.54 | 26.03 | 26.13 | 12,784,484 | -1.42(-5.16%) |
Oct 27, 2009 | 28.07 | 28.48 | 27.41 | 27.55 | 9,273,508 | -0.48(-1.71%) |
Oct 26, 2009 | 29.48 | 29.56 | 27.79 | 28.03 | 7,860,651 | -1.05(-3.60%) |
Oct 23, 2009 | 29.37 | 29.46 | 28.89 | 29.07 | 5,455,277 | -1.08(-3.59%) |
Oct 22, 2009 | 29.31 | 30.20 | 29.06 | 30.16 | 6,489,371 | +0.98(+3.37%) |
Oct 21, 2009 | 29.60 | 30.13 | 29.04 | 29.17 | 7,411,624 | -0.42(-1.40%) |
Oct 20, 2009 | 29.42 | 29.67 | 29.30 | 29.59 | 5,088,276 | -0.87(-2.84%) |
Oct 19, 2009 | 30.13 | 30.69 | 29.90 | 30.45 | 5,101,970 | +0.54(+1.82%) |
Oct 16, 2009 | 30.43 | 30.44 | 29.63 | 29.91 | 6,500,182 | -0.97(-3.14%) |
Oct 15, 2009 | 30.56 | 30.90 | 30.07 | 30.88 | 7,131,612 | +0.02(+0.08%) |
Oct 14, 2009 | 30.24 | 30.96 | 29.76 | 30.86 | 8,645,139 | +1.74(+5.96%) |
Oct 13, 2009 | 29.49 | 29.52 | 28.62 | 29.12 | 7,138,365 | -0.58(-1.97%) |
Oct 12, 2009 | 29.86 | 30.20 | 29.48 | 29.71 | 3,502,310 | -0.12(-0.39%) |
Oct 09, 2009 | 29.65 | 30.11 | 29.52 | 29.82 | 4,529,109 | +0.10(+0.33%) |
Oct 08, 2009 | 29.96 | 30.49 | 29.61 | 29.72 | 7,476,566 | +0.23(+0.79%) |
Oct 07, 2009 | 29.16 | 29.59 | 28.76 | 29.49 | 5,242,941 | +0.24(+0.82%) |
Oct 06, 2009 | 29.34 | 30.07 | 28.37 | 29.25 | 9,227,413 | +0.37(+1.30%) |
Oct 05, 2009 | 27.97 | 28.96 | 27.62 | 28.88 | 8,968,937 | +1.55(+5.67%) |
Oct 02, 2009 | 27.09 | 28.20 | 26.83 | 27.33 | 10,582,327 | -0.31(-1.12%) |
Oct 01, 2009 | 28.97 | 29.23 | 27.48 | 27.64 | 11,266,904 | -1.54(-5.29%) |
Sep 30, 2009 | 29.44 | 30.02 | 28.80 | 29.18 | 8,136,914 | -0.03(-0.10%) |
Sep 29, 2009 | 29.67 | 30.04 | 29.18 | 29.21 | 5,279,076 | -0.11(-0.36%) |
Sep 28, 2009 | 28.36 | 29.71 | 27.96 | 29.31 | 5,903,874 | +1.39(+4.96%) |
Sep 25, 2009 | 28.17 | 28.62 | 27.71 | 27.93 | 6,572,630 | -0.23(-0.83%) |
Sep 24, 2009 | 29.18 | 29.31 | 28.03 | 28.16 | 8,539,685 | -0.66(-2.29%) |
Sep 23, 2009 | 29.71 | 30.23 | 28.79 | 28.82 | 11,003,193 | -1.59(-5.23%) |
Sep 22, 2009 | 30.72 | 30.79 | 30.33 | 30.41 | 5,767,350 | +0.18(+0.60%) |
Sep 21, 2009 | 30.31 | 30.40 | 29.97 | 30.23 | 7,768,575 | -0.57(-1.86%) |
Sep 18, 2009 | 31.83 | 31.89 | 30.69 | 30.80 | 9,763,708 | -0.78(-2.46%) |
Sep 17, 2009 | 31.52 | 32.73 | 31.00 | 31.58 | 9,125,261 | +1.33(+4.41%) |
Sep 16, 2009 | 29.91 | 31.95 | 29.72 | 30.25 | 11,667,337 | +0.50(+1.67%) |
Sep 15, 2009 | 29.85 | 30.06 | 29.06 | 29.75 | 10,375,602 | +0.00(+0.00%) |
Sep 14, 2009 | 28.02 | 29.89 | 27.89 | 29.75 | 10,875,855 | +1.28(+4.50%) |
Sep 11, 2009 | 29.00 | 29.11 | 28.13 | 28.47 | 6,909,336 | -0.37(-1.30%) |
Sep 10, 2009 | 28.24 | 29.05 | 27.57 | 28.85 | 7,928,008 | +0.63(+2.22%) |
Sep 09, 2009 | 28.32 | 28.62 | 27.66 | 28.22 | 9,348,894 | -0.10(-0.35%) |
Sep 08, 2009 | 28.38 | 28.80 | 28.10 | 28.32 | 5,843,475 | +0.32(+1.15%) |
Sep 04, 2009 | 28.09 | 28.24 | 27.50 | 28.00 | 4,044,697 | +0.08(+0.27%) |
Sep 03, 2009 | 27.87 | 28.41 | 27.50 | 27.92 | 6,876,134 | +0.38(+1.38%) |
Sep 02, 2009 | 27.43 | 27.94 | 26.60 | 27.54 | 9,890,757 | +0.19(+0.71%) |
Sep 01, 2009 | 29.43 | 29.55 | 27.26 | 27.35 | 11,508,416 | -2.22(-7.51%) |
Aug 31, 2009 | 29.93 | 30.25 | 29.35 | 29.57 | 10,762,844 | -0.95(-3.12%) |
Aug 28, 2009 | 30.28 | 30.56 | 29.76 | 30.52 | 6,118,562 | +0.55(+1.83%) |
Aug 27, 2009 | 29.81 | 30.02 | 28.41 | 29.97 | 7,955,248 | +0.15(+0.49%) |
Aug 26, 2009 | 30.14 | 30.20 | 29.49 | 29.83 | 7,189,582 | -0.40(-1.32%) |
Aug 25, 2009 | 29.29 | 30.36 | 29.23 | 30.23 | 8,362,770 | +1.31(+4.53%) |
Aug 24, 2009 | 29.66 | 30.09 | 28.72 | 28.92 | 7,227,308 | -0.28(-0.96%) |
Aug 21, 2009 | 28.48 | 29.38 | 28.26 | 29.20 | 8,661,337 | +1.08(+3.83%) |
Aug 20, 2009 | 27.58 | 28.30 | 27.58 | 28.12 | 8,847,589 | +1.17(+4.34%) |
Aug 19, 2009 | 26.24 | 27.24 | 25.99 | 26.95 | 7,037,421 | +0.20(+0.77%) |
Aug 18, 2009 | 26.04 | 26.90 | 25.97 | 26.75 | 7,260,854 | +0.80(+3.09%) |
Aug 17, 2009 | 26.38 | 26.50 | 25.63 | 25.95 | 9,761,805 | -1.29(-4.72%) |
Aug 14, 2009 | 27.76 | 27.97 | 26.78 | 27.23 | 6,618,083 | -0.58(-2.08%) |
Aug 13, 2009 | 28.06 | 28.20 | 27.26 | 27.81 | 6,514,837 | +0.17(+0.61%) |
Aug 12, 2009 | 26.34 | 27.91 | 26.26 | 27.64 | 8,420,401 | +1.19(+4.49%) |
Aug 11, 2009 | 27.48 | 27.52 | 26.43 | 26.45 | 7,748,839 | -0.99(-3.60%) |
Aug 10, 2009 | 27.84 | 27.95 | 26.97 | 27.44 | 5,997,580 | -0.54(-1.92%) |
Aug 07, 2009 | 27.50 | 28.51 | 27.43 | 27.98 | 10,181,738 | +1.30(+4.89%) |
Aug 06, 2009 | 27.48 | 27.48 | 26.08 | 26.68 | 11,671,002 | -0.73(-2.67%) |
Aug 05, 2009 | 27.06 | 27.65 | 26.36 | 27.41 | 9,495,631 | +0.39(+1.43%) |
Aug 04, 2009 | 26.96 | 27.12 | 26.05 | 27.02 | 9,855,908 | -0.02(-0.06%) |
Aug 03, 2009 | 26.41 | 27.13 | 26.10 | 27.04 | 8,943,586 | +1.16(+4.47%) |
Jul 31, 2009 | 25.57 | 26.08 | 25.27 | 25.88 | 6,709,262 | +0.24(+0.93%) |
Jul 30, 2009 | 25.61 | 26.30 | 25.51 | 25.64 | 9,751,367 | +0.83(+3.35%) |
Jul 29, 2009 | 24.67 | 25.05 | 24.46 | 24.81 | 5,765,787 | -0.20(-0.82%) |
Jul 28, 2009 | 25.24 | 25.26 | 24.36 | 25.02 | 7,952,781 | -0.41(-1.61%) |
Jul 27, 2009 | 25.44 | 25.96 | 25.04 | 25.43 | 5,974,482 | +0.39(+1.54%) |
Jul 24, 2009 | 24.30 | 25.05 | 24.08 | 25.04 | 1,546 | +0.52(+2.12%) |
Jul 23, 2009 | 23.12 | 24.77 | 23.10 | 24.52 | 12,027,346 | +1.41(+6.10%) |
Jul 22, 2009 | 22.72 | 23.16 | 22.56 | 23.11 | 7,772,393 | +0.02(+0.10%) |
Jul 21, 2009 | 23.36 | 23.68 | 22.77 | 23.09 | 6,454,573 | -0.15(-0.63%) |
Jul 20, 2009 | 23.23 | 23.50 | 22.95 | 23.23 | 6,317,063 | +0.42(+1.82%) |
Jul 17, 2009 | 22.76 | 22.91 | 22.36 | 22.82 | 7,221,640 | -0.25(-1.09%) |
Jul 16, 2009 | 22.91 | 23.28 | 22.44 | 23.07 | 7,545,382 | +0.01(+0.03%) |
Jul 15, 2009 | 22.01 | 23.40 | 21.92 | 23.06 | 18,280,956 | +1.25(+5.71%) |
Jul 14, 2009 | 22.08 | 22.18 | 21.33 | 21.82 | 9,542,643 | +0.19(+0.89%) |
Jul 13, 2009 | 20.50 | 21.64 | 20.50 | 21.63 | 10,650,046 | +1.85(+9.34%) |
Jul 10, 2009 | 20.17 | 20.18 | 19.58 | 19.78 | 7,571,557 | -0.30(-1.49%) |
Jul 09, 2009 | 19.91 | 20.43 | 19.84 | 20.08 | 7,740,976 | +0.62(+3.19%) |
Jul 08, 2009 | 20.12 | 20.27 | 18.85 | 19.46 | 12,390,959 | -0.55(-2.75%) |
Jul 07, 2009 | 20.71 | 21.16 | 19.94 | 20.01 | 10,140,992 | -0.88(-4.23%) |
Jul 06, 2009 | 20.42 | 21.04 | 20.27 | 20.89 | 9,149,545 | +0.46(+2.26%) |
Jul 02, 2009 | 21.33 | 21.75 | 20.43 | 20.43 | 8,111,872 | -1.32(-6.07%) |
Jul 01, 2009 | 21.94 | 22.22 | 21.71 | 21.75 | 8,758,150 | -0.01(-0.05%) |
Jun 30, 2009 | 22.05 | 22.11 | 21.22 | 21.76 | 9,013,430 | -0.33(-1.48%) |
Jun 29, 2009 | 21.61 | 22.25 | 21.51 | 22.09 | 7,811,073 | +0.60(+2.80%) |
Jun 26, 2009 | 21.63 | 21.74 | 21.14 | 21.49 | 8,864,660 | -0.16(-0.73%) |
Jun 25, 2009 | 21.26 | 21.72 | 21.25 | 21.64 | 8,893,925 | +0.42(+1.98%) |
Jun 24, 2009 | 21.09 | 21.82 | 20.93 | 21.22 | 7,083,141 | +0.36(+1.74%) |
Jun 23, 2009 | 20.63 | 21.16 | 20.29 | 20.86 | 8,277,289 | +0.42(+2.06%) |
Jun 22, 2009 | 22.02 | 22.02 | 20.41 | 20.44 | 12,775,034 | -1.91(-8.53%) |
Jun 19, 2009 | 22.39 | 22.48 | 21.92 | 22.34 | 14,030,575 | +0.67(+3.07%) |
Jun 18, 2009 | 21.08 | 22.23 | 21.08 | 21.68 | 13,172,340 | +0.79(+3.78%) |
Jun 17, 2009 | 21.13 | 21.39 | 20.51 | 20.89 | 11,993,817 | -0.25(-1.16%) |
Jun 16, 2009 | 21.60 | 21.77 | 21.05 | 21.13 | 8,218,734 | -0.13(-0.62%) |
Jun 15, 2009 | 21.43 | 21.71 | 21.15 | 21.27 | 9,570,004 | -0.45(-2.09%) |
Jun 12, 2009 | 22.27 | 22.46 | 21.46 | 21.72 | 9,811,757 | -0.67(-3.00%) |
Jun 11, 2009 | 22.44 | 23.13 | 22.21 | 22.39 | 11,951,520 | -0.22(-0.96%) |
Jun 10, 2009 | 23.33 | 23.54 | 22.14 | 22.61 | 13,707,608 | -0.49(-2.13%) |
Jun 09, 2009 | 23.58 | 23.58 | 22.77 | 23.10 | 11,450,628 | -0.34(-1.47%) |
Jun 08, 2009 | 23.27 | 23.65 | 22.95 | 23.44 | 13,159,414 | -0.50(-2.08%) |
Jun 05, 2009 | 25.49 | 25.54 | 23.64 | 23.94 | 15,705,033 | -0.65(-2.64%) |
Jun 04, 2009 | 24.00 | 25.05 | 23.90 | 24.59 | 17,896,094 | +0.91(+3.83%) |
Jun 03, 2009 | 23.93 | 24.11 | 23.48 | 23.68 | 56,834,644 | -0.70(-2.85%) |
Jun 02, 2009 | 23.32 | 24.89 | 23.14 | 24.38 | 20,141,438 | +1.27(+5.52%) |
Jun 01, 2009 | 23.10 | 23.37 | 22.51 | 23.10 | 18,314,476 | -0.23(-0.98%) |
May 29, 2009 | 23.06 | 23.39 | 22.51 | 23.33 | 10,008,921 | +0.26(+1.14%) |
May 28, 2009 | 22.80 | 23.21 | 22.34 | 23.07 | 12,218,768 | +0.53(+2.33%) |
May 27, 2009 | 23.58 | 23.94 | 22.53 | 22.54 | 15,556,302 | -0.60(-2.60%) |
May 26, 2009 | 23.12 | 23.41 | 22.50 | 23.15 | 16,144,697 | -0.01(-0.03%) |
May 22, 2009 | 23.93 | 24.09 | 23.10 | 23.15 | 9,989,667 | -0.58(-2.44%) |
May 21, 2009 | 23.39 | 24.38 | 22.99 | 23.73 | 12,247,682 | -0.10(-0.42%) |
May 20, 2009 | 25.11 | 25.81 | 23.60 | 23.83 | 15,360,690 | -0.70(-2.84%) |
May 19, 2009 | 23.86 | 25.51 | 23.41 | 24.53 | 17,860,524 | +0.18(+0.74%) |
May 18, 2009 | 22.37 | 24.51 | 22.22 | 24.34 | 17,626,064 | +2.27(+10.30%) |
May 15, 2009 | 23.96 | 23.96 | 21.78 | 22.07 | 23,367,912 | -0.95(-4.11%) |
May 14, 2009 | 21.85 | 23.37 | 21.22 | 23.02 | 17,269,492 | +0.78(+3.52%) |
May 13, 2009 | 22.10 | 23.24 | 21.40 | 22.23 | 27,751,388 | -0.75(-3.26%) |
May 12, 2009 | 24.00 | 24.43 | 22.39 | 22.98 | 21,876,280 | -0.60(-2.53%) |
May 11, 2009 | 25.90 | 25.93 | 23.24 | 23.58 | 28,382,736 | -3.31(-12.33%) |
May 08, 2009 | 25.44 | 27.12 | 24.21 | 26.89 | 27,184,702 | +3.26(+13.78%) |
May 07, 2009 | 22.15 | 25.78 | 22.07 | 23.64 | 59,243,084 | +2.84(+13.66%) |
May 06, 2009 | 18.61 | 21.92 | 18.41 | 20.80 | 34,549,120 | +2.67(+14.74%) |
May 05, 2009 | 17.43 | 18.47 | 17.43 | 18.12 | 14,540,808 | +0.13(+0.71%) |
May 04, 2009 | 16.87 | 18.18 | 16.56 | 18.00 | 18,508,414 | +1.52(+9.23%) |
May 01, 2009 | 16.46 | 17.07 | 16.31 | 16.47 | 10,948,950 | -0.41(-2.42%) |
Apr 30, 2009 | 16.78 | 17.51 | 16.69 | 16.88 | 14,278,722 | +0.43(+2.59%) |
Apr 29, 2009 | 15.39 | 16.75 | 15.39 | 16.46 | 13,239,531 | +1.32(+8.69%) |
Apr 28, 2009 | 15.11 | 15.65 | 15.00 | 15.14 | 12,876,665 | -0.43(-2.74%) |
Apr 27, 2009 | 15.95 | 16.46 | 15.36 | 15.57 | 15,413,493 | -0.99(-6.00%) |
Apr 24, 2009 | 15.57 | 16.90 | 15.23 | 16.56 | 21,248,042 | +1.61(+10.75%) |
Apr 23, 2009 | 14.53 | 15.10 | 13.84 | 14.95 | 14,709,475 | +0.74(+5.18%) |
Apr 22, 2009 | 14.29 | 15.05 | 13.59 | 14.22 | 18,408,066 | -0.85(-5.63%) |
Apr 21, 2009 | 12.96 | 15.11 | 12.66 | 15.07 | 18,847,968 | +1.40(+10.22%) |
Apr 20, 2009 | 15.50 | 15.79 | 13.63 | 13.67 | 18,272,934 | -2.42(-15.04%) |
Apr 17, 2009 | 15.97 | 16.48 | 15.20 | 16.09 | 19,663,594 | +0.19(+1.18%) |
Apr 16, 2009 | 16.37 | 16.55 | 15.59 | 15.90 | 15,552,284 | -0.27(-1.66%) |
Apr 15, 2009 | 15.12 | 16.24 | 14.56 | 16.17 | 17,018,426 | +0.87(+5.65%) |
Apr 14, 2009 | 16.74 | 16.97 | 15.12 | 15.31 | 19,387,438 | -1.63(-9.63%) |
Apr 13, 2009 | 15.62 | 17.23 | 15.32 | 16.94 | 16,895,522 | +0.86(+5.35%) |
Apr 09, 2009 | 14.60 | 16.10 | 14.47 | 16.08 | 26,504,304 | +2.16(+15.50%) |
Apr 08, 2009 | 14.48 | 14.79 | 13.32 | 13.92 | 30,179,564 | +1.00(+7.74%) |
Apr 07, 2009 | 12.76 | 13.30 | 12.57 | 12.92 | 17,501,282 | -0.42(-3.11%) |
Apr 06, 2009 | 13.14 | 13.52 | 12.98 | 13.34 | 14,770,090 | -0.60(-4.32%) |
Apr 03, 2009 | 13.04 | 13.94 | 12.65 | 13.94 | 21,213,726 | +0.71(+5.39%) |
Apr 02, 2009 | 12.86 | 13.45 | 12.60 | 13.22 | 28,249,772 | +1.24(+10.34%) |
Apr 01, 2009 | 10.91 | 12.11 | 10.64 | 11.98 | 17,896,152 | +0.87(+7.78%) |
Mar 31, 2009 | 10.96 | 11.51 | 10.82 | 11.12 | 24,497,704 | -0.84(-6.99%) |
Mar 30, 2009 | 12.08 | 12.18 | 10.46 | 11.96 | 25,128,016 | -0.77(-6.06%) |
Mar 26, 2009 | 12.24 | 12.81 | 11.85 | 12.73 | 19,471,218 | +0.26(+2.06%) |
Mar 25, 2009 | 12.44 | 13.12 | 11.46 | 12.47 | 23,202,034 | +0.28(+2.30%) |
Mar 24, 2009 | 11.92 | 12.97 | 11.46 | 12.19 | 25,791,008 | -0.15(-1.23%) |
Mar 23, 2009 | 11.44 | 12.37 | 11.31 | 12.34 | 33,780,912 | +2.58(+26.48%) |
Mar 20, 2009 | 11.15 | 11.15 | 9.752 | 9.758 | 33,636,468 | -2.52(-20.53%) |
Mar 19, 2009 | 14.66 | 14.76 | 10.78 | 12.28 | 41,907,704 | -2.29(-15.72%) |
Mar 18, 2009 | 11.98 | 14.79 | 11.69 | 14.57 | 36,865,048 | +2.33(+19.01%) |
Mar 17, 2009 | 11.29 | 12.26 | 10.77 | 12.24 | 20,311,604 | +1.08(+9.63%) |
Mar 16, 2009 | 11.21 | 12.51 | 11.08 | 11.17 | 28,814,556 | +0.20(+1.81%) |
Mar 13, 2009 | 10.57 | 11.83 | 10.28 | 10.97 | 0 | +0.47(+4.51%) |
Mar 12, 2009 | 8.015 | 11.06 | 7.787 | 10.49 | 37,628,524 | +2.22(+26.77%) |
Mar 11, 2009 | 8.477 | 8.875 | 7.647 | 8.278 | 22,190,224 | +0.18(+2.24%) |
Mar 10, 2009 | 7.302 | 8.185 | 7.086 | 8.097 | 28,351,790 | +1.31(+19.29%) |
Mar 09, 2009 | 6.431 | 7.355 | 6.215 | 6.788 | 20,025,426 | +0.13(+2.02%) |
Mar 06, 2009 | 6.647 | 7.074 | 6.226 | 6.653 | 0 | +0.05(+0.80%) |
Mar 05, 2009 | 7.600 | 7.834 | 6.361 | 6.601 | 29,105,658 | -1.48(-18.31%) |
Mar 04, 2009 | 7.939 | 8.623 | 6.770 | 8.080 | 38,554,928 | -0.55(-6.37%) |
Mar 02, 2009 | 9.231 | 9.512 | 8.577 | 8.629 | 21,929,162 | -0.96(-10.05%) |
Feb 27, 2009 | 10.15 | 10.32 | 9.190 | 9.594 | 0 | -1.44(-13.04%) |
Feb 26, 2009 | 12.22 | 12.54 | 10.75 | 11.03 | 23,665,894 | -0.58(-4.99%) |
Feb 25, 2009 | 11.73 | 12.09 | 10.30 | 11.61 | 22,736,512 | -0.32(-2.65%) |
Feb 24, 2009 | 10.21 | 11.96 | 9.658 | 11.93 | 24,385,282 | +1.89(+18.81%) |
Feb 23, 2009 | 11.21 | 11.41 | 9.997 | 10.04 | 18,812,986 | -0.78(-7.24%) |
Feb 20, 2009 | 10.58 | 11.35 | 9.991 | 10.82 | 30,411,880 | -0.30(-2.68%) |
Feb 19, 2009 | 13.53 | 13.82 | 10.84 | 11.12 | 46,582,816 | -2.10(-15.88%) |
Feb 18, 2009 | 13.63 | 13.63 | 12.60 | 13.22 | 17,281,460 | +0.01(+0.09%) |
Feb 17, 2009 | 14.50 | 14.84 | 13.14 | 13.21 | 25,253,078 | -2.38(-15.27%) |
Feb 13, 2009 | 15.21 | 16.08 | 14.98 | 15.59 | 11,609,114 | -0.06(-0.37%) |
Feb 12, 2009 | 14.76 | 15.76 | 14.22 | 15.64 | 15,351,964 | +0.50(+3.32%) |
Feb 11, 2009 | 14.97 | 15.77 | 14.62 | 15.14 | 12,216,011 | +0.35(+2.37%) |
Feb 10, 2009 | 17.35 | 17.38 | 14.40 | 14.79 | 19,125,368 | -2.92(-16.50%) |
Feb 09, 2009 | 18.10 | 18.63 | 17.34 | 17.71 | 11,297,619 | +0.15(+0.83%) |
Feb 06, 2009 | 16.24 | 17.73 | 16.09 | 17.57 | 14,769,091 | +1.24(+7.59%) |
Feb 05, 2009 | 15.17 | 17.18 | 14.85 | 16.33 | 16,837,394 | +0.93(+6.04%) |
Feb 04, 2009 | 15.83 | 16.12 | 15.09 | 15.40 | 12,139,108 | -0.16(-1.01%) |
Feb 03, 2009 | 15.76 | 15.87 | 14.70 | 15.56 | 11,200,272 | +0.09(+0.57%) |
Feb 02, 2009 | 14.59 | 15.76 | 14.40 | 15.47 | 11,860,124 | +0.42(+2.76%) |
Jan 30, 2009 | 16.75 | 17.21 | 14.82 | 15.05 | 0 | -1.68(-10.03%) |
Jan 29, 2009 | 18.60 | 18.71 | 16.42 | 16.73 | 19,743,772 | -2.99(-15.17%) |
Jan 28, 2009 | 16.84 | 20.01 | 16.84 | 19.73 | 27,786,604 | +3.86(+24.36%) |
Jan 27, 2009 | 14.95 | 15.93 | 14.65 | 15.86 | 9,532,845 | +1.23(+8.43%) |
Jan 26, 2009 | 15.15 | 16.32 | 14.21 | 14.63 | 11,018,999 | -0.26(-1.77%) |
Jan 23, 2009 | 12.97 | 15.54 | 12.59 | 14.89 | 16,362,258 | +0.95(+6.79%) |
Jan 22, 2009 | 13.99 | 14.56 | 12.56 | 13.94 | 16,854,592 | -1.00(-6.69%) |
Jan 21, 2009 | 13.47 | 15.11 | 12.87 | 14.94 | 16,895,972 | +2.13(+16.61%) |
Jan 20, 2009 | 15.24 | 15.47 | 12.70 | 12.82 | 17,897,894 | -2.77(-17.78%) |
Jan 16, 2009 | 16.04 | 16.94 | 15.01 | 15.59 | 13,420,056 | +0.09(+0.60%) |
Jan 15, 2009 | 15.49 | 16.04 | 13.96 | 15.49 | 17,647,720 | -0.05(-0.34%) |
Jan 14, 2009 | 16.36 | 16.37 | 15.20 | 15.55 | 11,590,292 | -1.44(-8.50%) |
Jan 13, 2009 | 16.12 | 17.52 | 15.91 | 16.99 | 10,284,066 | +0.77(+4.72%) |
Jan 12, 2009 | 18.52 | 18.61 | 15.93 | 16.22 | 16,280,576 | -2.41(-12.95%) |
Jan 09, 2009 | 19.10 | 19.76 | 18.33 | 18.64 | 7,534,647 | -0.58(-3.04%) |
Jan 08, 2009 | 18.54 | 19.55 | 18.25 | 19.22 | 9,134,602 | +0.48(+2.56%) |
Jan 07, 2009 | 19.99 | 20.07 | 18.52 | 18.74 | 13,549,828 | -1.78(-8.69%) |
Jan 06, 2009 | 18.16 | 21.02 | 18.16 | 20.53 | 20,086,784 | +2.65(+14.85%) |
Jan 05, 2009 | 17.76 | 18.28 | 17.28 | 17.87 | 10,883,992 | -0.12(-0.65%) |
Jan 02, 2009 | 17.71 | 18.22 | 16.83 | 17.99 | 0 | +0.30(+1.69%) |
Jan 01, 2009 | 17.06 | 17.87 | 16.79 | 17.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.06 | 17.87 | 16.79 | 17.69 | 7,902,057 | +0.59(+3.45%) |
Dec 30, 2008 | 16.05 | 17.20 | 15.93 | 17.10 | 8,255,477 | +1.24(+7.81%) |
Dec 29, 2008 | 15.70 | 15.94 | 14.97 | 15.86 | 5,497,471 | +0.20(+1.31%) |
Dec 26, 2008 | 15.81 | 16.18 | 15.44 | 15.66 | 3,327,163 | -0.04(-0.26%) |
Dec 24, 2008 | 15.77 | 15.86 | 15.28 | 15.70 | 2,707,979 | -0.05(-0.30%) |
Dec 23, 2008 | 15.73 | 16.81 | 15.49 | 15.74 | 10,475,624 | +0.34(+2.20%) |
Dec 22, 2008 | 16.56 | 16.71 | 14.94 | 15.41 | 14,934,128 | -1.68(-9.85%) |
Dec 19, 2008 | 17.32 | 18.41 | 16.50 | 17.09 | 18,701,914 | -0.88(-4.91%) |
Dec 18, 2008 | 17.47 | 19.86 | 17.39 | 17.97 | 23,031,214 | +0.91(+5.35%) |
Dec 17, 2008 | 17.08 | 18.27 | 16.40 | 17.06 | 13,597,694 | -0.36(-2.08%) |
Dec 16, 2008 | 14.94 | 17.52 | 14.67 | 17.42 | 18,916,918 | +3.03(+21.09%) |
Dec 15, 2008 | 15.70 | 16.15 | 14.39 | 14.39 | 11,744,375 | -1.28(-8.17%) |
Dec 12, 2008 | 15.32 | 15.79 | 14.40 | 15.67 | 15,188,293 | -0.28(-1.76%) |
Dec 11, 2008 | 16.21 | 17.24 | 15.76 | 15.95 | 11,757,244 | -0.59(-3.57%) |
Dec 10, 2008 | 17.40 | 17.62 | 16.00 | 16.54 | 11,310,583 | -0.20(-1.22%) |
Dec 09, 2008 | 16.15 | 18.33 | 16.08 | 16.74 | 17,006,366 | +0.29(+1.78%) |
Dec 08, 2008 | 18.05 | 19.21 | 14.99 | 16.45 | 33,608,396 | -0.22(-1.33%) |
Dec 05, 2008 | 13.11 | 17.12 | 12.67 | 16.67 | 37,146,520 | +4.30(+34.72%) |
Dec 04, 2008 | 11.37 | 13.25 | 11.27 | 12.38 | 21,537,834 | +0.37(+3.07%) |
Dec 03, 2008 | 10.93 | 12.13 | 10.29 | 12.01 | 15,934,839 | +0.84(+7.48%) |
Dec 02, 2008 | 10.46 | 11.28 | 9.535 | 11.17 | 19,012,696 | +1.15(+11.43%) |