Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.21 | 27.48 | 27.06 | 27.28 | 12,121,817 | -0.44(-1.60%) |
Nov 27, 2009 | 27.06 | 27.86 | 27.01 | 27.73 | 7,954,730 | -0.53(-1.87%) |
Nov 25, 2009 | 28.08 | 28.30 | 27.98 | 28.26 | 5,894,009 | +0.24(+0.85%) |
Nov 24, 2009 | 28.08 | 28.12 | 27.72 | 28.02 | 6,979,092 | +0.04(+0.14%) |
Nov 23, 2009 | 28.03 | 28.20 | 27.89 | 27.98 | 12,841,992 | +0.39(+1.40%) |
Nov 20, 2009 | 27.38 | 27.61 | 27.36 | 27.59 | 6,995,917 | -0.38(-1.36%) |
Nov 19, 2009 | 28.00 | 28.01 | 27.56 | 27.98 | 8,085,398 | -0.29(-1.03%) |
Nov 18, 2009 | 28.44 | 28.45 | 28.14 | 28.27 | 5,950,070 | -0.12(-0.44%) |
Nov 17, 2009 | 28.28 | 28.43 | 28.16 | 28.39 | 7,923,044 | +0.11(+0.40%) |
Nov 16, 2009 | 28.18 | 28.47 | 28.13 | 28.28 | 9,604,532 | +0.43(+1.56%) |
Nov 13, 2009 | 27.63 | 27.87 | 27.46 | 27.84 | 7,862,269 | +0.52(+1.89%) |
Nov 12, 2009 | 27.65 | 27.73 | 27.27 | 27.33 | 9,178,439 | -0.51(-1.82%) |
Nov 11, 2009 | 28.04 | 28.14 | 27.69 | 27.83 | 10,117,811 | -0.38(-1.35%) |
Nov 10, 2009 | 28.03 | 28.27 | 27.97 | 28.21 | 10,896,848 | -0.38(-1.34%) |
Nov 09, 2009 | 28.48 | 28.63 | 28.44 | 28.60 | 12,656,286 | +0.72(+2.57%) |
Nov 06, 2009 | 27.45 | 27.88 | 27.41 | 27.88 | 8,624,094 | +0.06(+0.21%) |
Nov 05, 2009 | 27.77 | 28.11 | 27.71 | 27.82 | 9,825,483 | +0.35(+1.27%) |
Nov 04, 2009 | 27.55 | 27.77 | 27.42 | 27.47 | 10,504,968 | +0.01(+0.05%) |
Nov 03, 2009 | 26.89 | 27.59 | 26.83 | 27.46 | 11,933,484 | +0.13(+0.49%) |
Nov 02, 2009 | 27.21 | 27.60 | 26.97 | 27.33 | 11,681,594 | +0.31(+1.15%) |
Oct 30, 2009 | 27.67 | 27.71 | 26.79 | 27.02 | 14,906,232 | -0.80(-2.88%) |
Oct 29, 2009 | 27.66 | 27.91 | 27.53 | 27.82 | 14,325,078 | +0.71(+2.60%) |
Oct 28, 2009 | 27.53 | 27.53 | 27.09 | 27.11 | 21,393,112 | -0.48(-1.73%) |
Oct 27, 2009 | 27.64 | 28.00 | 27.39 | 27.59 | 27,206,196 | +1.12(+4.22%) |
Oct 26, 2009 | 26.84 | 27.09 | 26.36 | 26.47 | 11,592,332 | +0.03(+0.11%) |
Oct 23, 2009 | 26.51 | 26.58 | 26.32 | 26.44 | 9,692,948 | -0.58(-2.15%) |
Oct 22, 2009 | 26.85 | 27.10 | 26.63 | 27.03 | 8,387,110 | +0.11(+0.39%) |
Oct 21, 2009 | 26.93 | 27.36 | 26.89 | 26.92 | 12,245,527 | +0.11(+0.43%) |
Oct 20, 2009 | 26.63 | 26.86 | 26.59 | 26.81 | 10,280,519 | -0.11(-0.39%) |
Oct 19, 2009 | 26.74 | 27.10 | 26.55 | 26.91 | 13,680,494 | +0.66(+2.53%) |
Oct 16, 2009 | 26.29 | 26.37 | 26.18 | 26.25 | 12,043,608 | +0.12(+0.46%) |
Oct 15, 2009 | 25.99 | 26.19 | 25.90 | 26.13 | 12,343,181 | +0.52(+2.05%) |
Oct 14, 2009 | 25.77 | 25.77 | 25.53 | 25.60 | 9,949,927 | +0.47(+1.86%) |
Oct 13, 2009 | 25.16 | 25.23 | 24.90 | 25.14 | 10,828,034 | +0.02(+0.08%) |
Oct 12, 2009 | 25.15 | 25.22 | 24.99 | 25.12 | 10,435,833 | +0.18(+0.71%) |
Oct 09, 2009 | 24.85 | 24.97 | 24.67 | 24.94 | 13,883,233 | -0.23(-0.93%) |
Oct 08, 2009 | 24.93 | 25.34 | 24.89 | 25.17 | 9,846,464 | +0.25(+1.01%) |
Oct 07, 2009 | 24.72 | 24.95 | 24.65 | 24.92 | 11,726,820 | -0.13(-0.51%) |
Oct 06, 2009 | 24.87 | 25.27 | 24.82 | 25.05 | 12,358,148 | +0.51(+2.06%) |
Oct 05, 2009 | 24.30 | 24.66 | 24.16 | 24.54 | 15,232,941 | +0.34(+1.40%) |
Oct 02, 2009 | 24.47 | 24.70 | 24.14 | 24.21 | 20,613,928 | -0.50(-2.03%) |
Oct 01, 2009 | 25.25 | 25.28 | 24.69 | 24.71 | 13,674,266 | -0.69(-2.72%) |
Sep 30, 2009 | 25.59 | 25.64 | 25.17 | 25.40 | 11,447,603 | -0.18(-0.71%) |
Sep 29, 2009 | 25.58 | 25.68 | 25.43 | 25.58 | 7,910,147 | +0.00(+0.00%) |
Sep 28, 2009 | 25.06 | 25.60 | 25.05 | 25.58 | 7,612,697 | +0.33(+1.30%) |
Sep 25, 2009 | 25.27 | 25.52 | 25.14 | 25.25 | 11,091,378 | -0.13(-0.51%) |
Sep 24, 2009 | 25.85 | 25.89 | 25.20 | 25.38 | 12,523,813 | -0.50(-1.94%) |
Sep 23, 2009 | 26.51 | 26.52 | 25.88 | 25.88 | 10,879,168 | -0.55(-2.08%) |
Sep 22, 2009 | 26.47 | 26.53 | 26.36 | 26.43 | 9,438,002 | +0.47(+1.80%) |
Sep 21, 2009 | 25.72 | 26.08 | 25.68 | 25.96 | 7,760,198 | -0.18(-0.69%) |
Sep 18, 2009 | 26.08 | 26.21 | 25.91 | 26.14 | 8,728,923 | -0.00(-0.02%) |
Sep 17, 2009 | 26.17 | 26.42 | 26.09 | 26.15 | 10,437,619 | +0.33(+1.27%) |
Sep 16, 2009 | 25.87 | 26.14 | 25.76 | 25.82 | 9,670,303 | -0.00(-0.01%) |
Sep 15, 2009 | 25.69 | 25.88 | 25.59 | 25.82 | 10,782,112 | -0.08(-0.31%) |
Sep 14, 2009 | 25.58 | 25.96 | 25.56 | 25.90 | 9,316,220 | -0.14(-0.53%) |
Sep 11, 2009 | 26.16 | 26.21 | 25.88 | 26.04 | 10,245,572 | -0.22(-0.84%) |
Sep 10, 2009 | 26.11 | 26.29 | 25.97 | 26.26 | 7,800,700 | +0.05(+0.20%) |
Sep 09, 2009 | 26.15 | 26.37 | 26.00 | 26.21 | 11,237,609 | +0.37(+1.42%) |
Sep 08, 2009 | 25.79 | 25.90 | 25.67 | 25.84 | 13,102,320 | +0.46(+1.82%) |
Sep 04, 2009 | 25.04 | 25.45 | 24.99 | 25.38 | 10,482,447 | +0.19(+0.74%) |
Sep 03, 2009 | 25.15 | 25.24 | 24.97 | 25.19 | 11,244,590 | +0.13(+0.51%) |
Sep 02, 2009 | 24.95 | 25.24 | 24.81 | 25.07 | 22,297,020 | +0.98(+4.08%) |
Sep 01, 2009 | 24.40 | 24.73 | 24.00 | 24.08 | 9,723,030 | -0.47(-1.90%) |
Aug 31, 2009 | 24.53 | 24.58 | 24.40 | 24.55 | 6,197,379 | -0.25(-1.02%) |
Aug 28, 2009 | 25.05 | 25.06 | 24.75 | 24.80 | 6,087,933 | +0.05(+0.19%) |
Aug 27, 2009 | 24.60 | 24.80 | 24.33 | 24.75 | 7,465,600 | +0.24(+0.99%) |
Aug 26, 2009 | 24.49 | 24.65 | 24.41 | 24.51 | 10,766,641 | -0.27(-1.08%) |
Aug 25, 2009 | 24.87 | 25.05 | 24.72 | 24.78 | 8,794,323 | +0.02(+0.10%) |
Aug 24, 2009 | 24.89 | 25.02 | 24.67 | 24.75 | 10,298,907 | -0.18(-0.71%) |
Aug 21, 2009 | 24.94 | 25.14 | 24.81 | 24.93 | 12,488,368 | +0.52(+2.15%) |
Aug 20, 2009 | 24.34 | 24.51 | 24.30 | 24.41 | 7,645,332 | +0.24(+1.01%) |
Aug 19, 2009 | 23.64 | 24.33 | 23.63 | 24.16 | 8,929,359 | +0.28(+1.16%) |
Aug 18, 2009 | 23.64 | 23.98 | 23.55 | 23.89 | 7,608,006 | +0.57(+2.44%) |
Aug 17, 2009 | 23.45 | 23.51 | 23.24 | 23.32 | 8,270,819 | -0.75(-3.10%) |
Aug 14, 2009 | 24.37 | 24.38 | 23.89 | 24.06 | 9,628,464 | -0.12(-0.49%) |
Aug 13, 2009 | 24.17 | 24.23 | 23.94 | 24.18 | 8,948,030 | +0.18(+0.76%) |
Aug 12, 2009 | 23.98 | 24.20 | 23.87 | 24.00 | 12,384,639 | -0.25(-1.04%) |
Aug 11, 2009 | 24.26 | 24.33 | 24.14 | 24.25 | 10,628,655 | -0.18(-0.72%) |
Aug 10, 2009 | 24.27 | 24.49 | 24.23 | 24.43 | 9,107,433 | +0.04(+0.18%) |
Aug 07, 2009 | 24.50 | 24.53 | 24.29 | 24.39 | 10,136,313 | +0.29(+1.19%) |
Aug 06, 2009 | 24.37 | 24.42 | 23.94 | 24.10 | 11,187,826 | -0.50(-2.02%) |
Aug 05, 2009 | 24.61 | 24.71 | 24.33 | 24.60 | 10,151,729 | -0.08(-0.33%) |
Aug 04, 2009 | 24.58 | 24.85 | 24.43 | 24.68 | 10,966,285 | -0.13(-0.52%) |
Aug 03, 2009 | 24.55 | 24.93 | 24.45 | 24.81 | 14,502,511 | +0.93(+3.90%) |
Jul 31, 2009 | 23.71 | 24.02 | 23.57 | 23.88 | 11,857,782 | +0.09(+0.38%) |
Jul 30, 2009 | 24.01 | 24.10 | 23.78 | 23.79 | 13,336,938 | +0.09(+0.36%) |
Jul 29, 2009 | 23.99 | 24.00 | 23.57 | 23.70 | 14,924,729 | -0.16(-0.66%) |
Jul 28, 2009 | 24.03 | 24.04 | 23.60 | 23.86 | 14,129,907 | -0.58(-2.38%) |
Jul 27, 2009 | 24.39 | 24.59 | 24.32 | 24.44 | 11,462,387 | +0.27(+1.13%) |
Jul 24, 2009 | 24.17 | 24.29 | 23.91 | 24.17 | 8,222,933 | -0.02(-0.10%) |
Jul 23, 2009 | 23.85 | 24.30 | 23.83 | 24.19 | 12,072,923 | +0.50(+2.09%) |
Jul 22, 2009 | 23.63 | 23.95 | 23.54 | 23.70 | 8,283,033 | -0.14(-0.58%) |
Jul 21, 2009 | 23.93 | 23.96 | 23.52 | 23.83 | 10,271,092 | -0.10(-0.40%) |
Jul 20, 2009 | 23.85 | 23.94 | 23.62 | 23.93 | 10,805,899 | +0.68(+2.94%) |
Jul 17, 2009 | 23.22 | 23.37 | 23.17 | 23.25 | 8,260,173 | -0.11(-0.45%) |
Jul 16, 2009 | 23.18 | 23.47 | 23.08 | 23.35 | 10,964,776 | +0.29(+1.26%) |
Jul 15, 2009 | 22.76 | 23.15 | 22.73 | 23.06 | 10,581,238 | +0.92(+4.16%) |
Jul 14, 2009 | 22.35 | 22.40 | 21.99 | 22.14 | 7,898,807 | +0.10(+0.43%) |
Jul 13, 2009 | 21.78 | 22.08 | 21.73 | 22.04 | 10,933,545 | +0.47(+2.17%) |
Jul 10, 2009 | 21.52 | 21.67 | 21.36 | 21.58 | 10,321,156 | -0.15(-0.70%) |
Jul 09, 2009 | 21.68 | 21.93 | 21.60 | 21.73 | 10,637,405 | -1.16(-5.07%) |
Jul 01, 2009 | 23.08 | 23.42 | 22.89 | 22.89 | 10,232,663 | +0.14(+0.61%) |
Jun 30, 2009 | 22.92 | 23.02 | 22.38 | 22.75 | 10,511,159 | -0.13(-0.58%) |
Jun 29, 2009 | 22.84 | 23.07 | 22.70 | 22.88 | 7,725,083 | +0.34(+1.52%) |
Jun 26, 2009 | 22.46 | 22.66 | 22.26 | 22.54 | 8,554,871 | -0.09(-0.40%) |
Jun 25, 2009 | 22.08 | 22.65 | 22.03 | 22.63 | 12,334,290 | +0.22(+0.98%) |
Jun 24, 2009 | 22.50 | 22.72 | 22.27 | 22.41 | 11,504,541 | -0.07(-0.30%) |
Jun 23, 2009 | 22.47 | 22.64 | 22.13 | 22.48 | 11,025,538 | +0.12(+0.55%) |
Jun 22, 2009 | 22.70 | 22.75 | 22.23 | 22.35 | 14,182,877 | -0.94(-4.05%) |
Jun 19, 2009 | 23.34 | 23.55 | 23.16 | 23.30 | 12,552,179 | +0.53(+2.33%) |
Jun 18, 2009 | 22.64 | 23.00 | 22.58 | 22.77 | 12,875,849 | -0.32(-1.40%) |
Jun 17, 2009 | 23.06 | 23.22 | 22.79 | 23.09 | 17,219,202 | -0.43(-1.83%) |
Jun 16, 2009 | 23.81 | 23.92 | 23.49 | 23.52 | 13,861,923 | -0.26(-1.10%) |
Jun 15, 2009 | 23.86 | 23.91 | 23.46 | 23.79 | 16,563,810 | -0.64(-2.64%) |
Jun 12, 2009 | 24.31 | 24.45 | 24.13 | 24.43 | 10,416,877 | -0.48(-1.93%) |
Jun 11, 2009 | 24.76 | 25.23 | 24.76 | 24.91 | 13,100,426 | +0.02(+0.10%) |
Jun 10, 2009 | 25.39 | 25.43 | 24.66 | 24.89 | 17,651,578 | +0.10(+0.39%) |
Jun 09, 2009 | 24.91 | 24.94 | 24.58 | 24.79 | 12,395,549 | +0.29(+1.19%) |
Jun 08, 2009 | 24.02 | 24.59 | 23.89 | 24.50 | 16,421,886 | +0.47(+1.97%) |
Jun 05, 2009 | 24.22 | 24.28 | 23.85 | 24.03 | 14,216,258 | -0.26(-1.08%) |
Jun 04, 2009 | 24.43 | 24.57 | 24.14 | 24.29 | 15,023,586 | +0.08(+0.32%) |
Jun 03, 2009 | 24.66 | 24.55 | 23.94 | 24.22 | 14,796,813 | -0.75(-3.00%) |
Jun 02, 2009 | 24.66 | 25.10 | 24.61 | 24.96 | 15,702,590 | +0.21(+0.85%) |
Jun 01, 2009 | 24.33 | 24.81 | 24.23 | 24.75 | 18,830,652 | +1.14(+4.81%) |
May 29, 2009 | 23.86 | 23.95 | 23.36 | 23.62 | 15,931,796 | +0.32(+1.39%) |
May 28, 2009 | 23.32 | 23.42 | 22.92 | 23.29 | 13,026,345 | +0.35(+1.54%) |
May 27, 2009 | 23.26 | 23.41 | 22.88 | 22.94 | 11,601,243 | -0.22(-0.97%) |
May 26, 2009 | 22.55 | 23.26 | 22.55 | 23.17 | 12,235,882 | +0.45(+2.00%) |
May 22, 2009 | 22.74 | 22.89 | 22.58 | 22.71 | 8,422,627 | +0.09(+0.40%) |
May 21, 2009 | 22.48 | 22.71 | 22.29 | 22.62 | 11,345,764 | -0.18(-0.77%) |
May 20, 2009 | 22.92 | 23.11 | 22.75 | 22.80 | 15,568,496 | +0.32(+1.44%) |
May 19, 2009 | 22.56 | 22.70 | 22.39 | 22.47 | 11,856,631 | -0.08(-0.34%) |
May 18, 2009 | 22.28 | 22.58 | 22.20 | 22.55 | 12,723,287 | +0.78(+3.59%) |
May 15, 2009 | 21.94 | 22.07 | 21.62 | 21.77 | 11,143,719 | -0.29(-1.30%) |
May 14, 2009 | 21.82 | 22.15 | 21.68 | 22.05 | 12,732,406 | +0.09(+0.39%) |
May 13, 2009 | 22.24 | 22.39 | 21.91 | 21.97 | 17,778,024 | -0.63(-2.79%) |
May 12, 2009 | 22.54 | 22.95 | 22.46 | 22.60 | 17,839,440 | +0.17(+0.77%) |
May 11, 2009 | 22.31 | 22.60 | 22.26 | 22.43 | 20,446,812 | -0.64(-2.77%) |
May 08, 2009 | 22.43 | 23.26 | 22.40 | 23.07 | 24,193,324 | +1.12(+5.11%) |
May 07, 2009 | 22.33 | 22.43 | 21.83 | 21.94 | 30,614,842 | -0.07(-0.31%) |
May 06, 2009 | 21.84 | 22.04 | 21.55 | 22.01 | 15,811,029 | +0.62(+2.89%) |
May 05, 2009 | 21.28 | 21.50 | 21.16 | 21.40 | 11,423,385 | -0.09(-0.40%) |
May 04, 2009 | 21.55 | 21.59 | 21.41 | 21.48 | 15,614,108 | +0.55(+2.62%) |
May 01, 2009 | 20.60 | 20.99 | 20.49 | 20.93 | 11,220,428 | +0.67(+3.32%) |
Apr 30, 2009 | 20.47 | 20.76 | 20.14 | 20.26 | 15,659,929 | -0.31(-1.51%) |
Apr 29, 2009 | 20.34 | 20.78 | 20.31 | 20.57 | 18,863,118 | +0.23(+1.15%) |
Apr 28, 2009 | 20.29 | 20.50 | 20.08 | 20.34 | 15,461,975 | +0.33(+1.67%) |
Apr 27, 2009 | 19.88 | 20.37 | 19.77 | 20.00 | 18,857,006 | -0.07(-0.33%) |
Apr 24, 2009 | 20.21 | 20.28 | 19.95 | 20.07 | 16,762,401 | +0.58(+2.96%) |
Apr 23, 2009 | 19.34 | 20.17 | 19.05 | 19.49 | 15,031,686 | +0.83(+4.45%) |
Apr 22, 2009 | 18.63 | 19.05 | 18.61 | 18.66 | 14,366,750 | -0.32(-1.71%) |
Apr 21, 2009 | 18.41 | 19.08 | 18.39 | 18.99 | 12,660,928 | +0.42(+2.29%) |
Apr 20, 2009 | 18.95 | 18.96 | 18.47 | 18.56 | 14,201,548 | -0.59(-3.07%) |
Apr 17, 2009 | 19.09 | 19.25 | 18.95 | 19.15 | 11,475,399 | +0.06(+0.30%) |
Apr 16, 2009 | 18.81 | 19.18 | 18.73 | 19.09 | 16,947,010 | +0.32(+1.73%) |
Apr 15, 2009 | 18.60 | 18.78 | 18.42 | 18.77 | 13,885,721 | +0.07(+0.36%) |
Apr 14, 2009 | 18.46 | 18.97 | 18.46 | 18.70 | 18,149,744 | -0.35(-1.83%) |
Apr 13, 2009 | 18.89 | 19.20 | 18.73 | 19.05 | 10,729,037 | -0.04(-0.22%) |
Apr 09, 2009 | 18.80 | 19.09 | 18.64 | 19.09 | 20,343,940 | +0.20(+1.04%) |
Apr 08, 2009 | 18.55 | 18.98 | 18.37 | 18.90 | 15,254,368 | -0.02(-0.10%) |
Apr 07, 2009 | 18.85 | 19.06 | 18.69 | 18.91 | 15,803,840 | -0.51(-2.63%) |
Apr 06, 2009 | 19.14 | 19.49 | 19.10 | 19.43 | 15,443,912 | -0.30(-1.50%) |
Apr 03, 2009 | 19.62 | 19.84 | 19.30 | 19.72 | 15,415,479 | -0.15(-0.74%) |
Apr 02, 2009 | 19.64 | 20.11 | 19.61 | 19.87 | 16,099,414 | +0.58(+3.02%) |
Apr 01, 2009 | 18.73 | 19.37 | 18.66 | 19.29 | 13,443,303 | +0.15(+0.80%) |
Mar 31, 2009 | 19.22 | 19.48 | 19.01 | 19.13 | 13,949,415 | +0.32(+1.70%) |
Mar 30, 2009 | 18.86 | 18.91 | 18.59 | 18.81 | 15,950,283 | -1.09(-5.49%) |
Mar 26, 2009 | 20.05 | 20.17 | 19.71 | 19.91 | 16,267,961 | +0.13(+0.65%) |
Mar 25, 2009 | 19.81 | 20.15 | 19.42 | 19.78 | 17,451,226 | +0.08(+0.39%) |
Mar 24, 2009 | 19.73 | 20.02 | 19.52 | 19.70 | 13,424,863 | -0.29(-1.46%) |
Mar 23, 2009 | 19.63 | 20.02 | 19.59 | 19.99 | 18,700,542 | +1.19(+6.35%) |
Mar 20, 2009 | 19.27 | 19.35 | 18.80 | 18.80 | 17,407,936 | -0.66(-3.41%) |
Mar 19, 2009 | 19.55 | 19.58 | 19.12 | 19.46 | 21,200,060 | +0.40(+2.10%) |
Mar 18, 2009 | 18.48 | 19.19 | 18.19 | 19.06 | 19,511,654 | +0.29(+1.52%) |
Mar 17, 2009 | 18.08 | 18.78 | 18.02 | 18.78 | 11,428,668 | +0.44(+2.42%) |
Mar 16, 2009 | 18.28 | 18.75 | 18.14 | 18.33 | 14,324,518 | +0.06(+0.34%) |
Mar 13, 2009 | 18.42 | 18.48 | 17.96 | 18.27 | 0 | +0.02(+0.13%) |
Mar 12, 2009 | 17.92 | 18.27 | 17.64 | 18.25 | 14,850,011 | +0.49(+2.77%) |
Mar 11, 2009 | 17.87 | 18.01 | 17.50 | 17.75 | 18,845,218 | -0.01(-0.05%) |
Mar 10, 2009 | 17.30 | 18.01 | 17.30 | 17.76 | 22,654,446 | +0.50(+2.90%) |
Mar 09, 2009 | 16.74 | 17.38 | 16.70 | 17.26 | 29,959,266 | +0.41(+2.44%) |
Mar 06, 2009 | 17.23 | 17.38 | 16.44 | 16.85 | 0 | +0.37(+2.23%) |
Mar 05, 2009 | 16.89 | 16.98 | 16.46 | 16.49 | 21,630,948 | -0.61(-3.55%) |
Mar 04, 2009 | 16.86 | 17.29 | 16.70 | 17.09 | 22,182,254 | +0.27(+1.59%) |
Mar 02, 2009 | 17.62 | 17.76 | 16.78 | 16.82 | 25,449,840 | -1.48(-8.08%) |
Feb 27, 2009 | 18.11 | 18.71 | 18.05 | 18.30 | 0 | -0.30(-1.59%) |
Feb 26, 2009 | 18.79 | 19.14 | 18.56 | 18.60 | 24,408,936 | -0.48(-2.52%) |
Feb 25, 2009 | 18.95 | 19.36 | 18.66 | 19.08 | 22,566,372 | -0.04(-0.20%) |
Feb 24, 2009 | 18.70 | 19.21 | 18.37 | 19.12 | 23,814,990 | +0.68(+3.67%) |
Feb 23, 2009 | 19.32 | 19.33 | 18.38 | 18.44 | 21,205,232 | -0.69(-3.62%) |
Feb 20, 2009 | 18.87 | 19.31 | 18.82 | 19.13 | 19,750,376 | -0.45(-2.31%) |
Feb 19, 2009 | 19.92 | 20.07 | 19.53 | 19.59 | 23,447,424 | +0.16(+0.81%) |
Feb 18, 2009 | 19.40 | 19.53 | 19.04 | 19.43 | 20,442,434 | -0.62(-3.09%) |
Feb 17, 2009 | 20.06 | 20.28 | 19.82 | 20.05 | 18,915,806 | -0.87(-4.17%) |
Feb 13, 2009 | 21.10 | 21.23 | 20.80 | 20.92 | 12,026,303 | -0.23(-1.11%) |
Feb 12, 2009 | 20.44 | 21.16 | 20.22 | 21.16 | 14,553,054 | +0.34(+1.63%) |
Feb 11, 2009 | 21.06 | 21.14 | 20.58 | 20.82 | 13,035,820 | +0.08(+0.37%) |
Feb 10, 2009 | 21.54 | 21.79 | 20.57 | 20.74 | 15,742,611 | -0.95(-4.38%) |
Feb 09, 2009 | 21.92 | 21.98 | 21.55 | 21.69 | 10,801,362 | -0.04(-0.18%) |
Feb 06, 2009 | 21.19 | 21.91 | 21.16 | 21.73 | 15,692,367 | +0.62(+2.92%) |
Feb 05, 2009 | 20.62 | 21.22 | 20.40 | 21.11 | 14,601,870 | +0.60(+2.93%) |
Feb 04, 2009 | 20.75 | 21.05 | 20.33 | 20.51 | 16,816,762 | +0.33(+1.66%) |
Feb 03, 2009 | 19.55 | 20.28 | 19.16 | 20.18 | 20,172,838 | +0.34(+1.73%) |
Feb 02, 2009 | 19.64 | 19.94 | 19.61 | 19.84 | 13,999,134 | -0.43(-2.12%) |
Jan 30, 2009 | 20.49 | 20.61 | 20.16 | 20.26 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 20.34 | 20.57 | 20.13 | 20.25 | 18,518,192 | -0.48(-2.32%) |
Jan 28, 2009 | 21.06 | 21.13 | 20.57 | 20.73 | 16,759,968 | +0.19(+0.91%) |
Jan 27, 2009 | 20.41 | 20.78 | 20.12 | 20.55 | 13,001,408 | +0.17(+0.84%) |
Jan 26, 2009 | 19.84 | 20.51 | 19.76 | 20.37 | 18,453,330 | +0.92(+4.71%) |
Jan 23, 2009 | 18.76 | 19.61 | 18.57 | 19.46 | 27,168,740 | -0.31(-1.59%) |
Jan 22, 2009 | 19.40 | 20.06 | 19.32 | 19.77 | 19,363,930 | -0.31(-1.54%) |
Jan 21, 2009 | 19.09 | 20.11 | 19.06 | 20.08 | 30,368,172 | +0.39(+1.99%) |
Jan 20, 2009 | 19.96 | 20.23 | 19.61 | 19.69 | 22,754,094 | -1.40(-6.65%) |
Jan 16, 2009 | 21.39 | 21.41 | 20.55 | 21.10 | 0 | +0.34(+1.63%) |
Jan 15, 2009 | 20.64 | 20.84 | 20.04 | 20.76 | 18,343,858 | +0.15(+0.72%) |
Jan 14, 2009 | 20.74 | 20.88 | 20.09 | 20.61 | 30,108,320 | -0.97(-4.49%) |
Jan 13, 2009 | 21.17 | 21.65 | 21.17 | 21.58 | 15,203,607 | -0.23(-1.05%) |
Jan 12, 2009 | 21.93 | 22.05 | 21.61 | 21.81 | 14,022,345 | -0.68(-3.03%) |
Jan 09, 2009 | 22.84 | 22.86 | 22.36 | 22.49 | 10,438,991 | -0.80(-3.44%) |
Jan 08, 2009 | 23.05 | 23.32 | 22.61 | 23.29 | 10,039,087 | +0.64(+2.84%) |
Jan 07, 2009 | 22.88 | 23.01 | 22.50 | 22.65 | 14,071,216 | -0.76(-3.24%) |
Jan 06, 2009 | 23.33 | 23.72 | 23.15 | 23.40 | 20,756,656 | +0.01(+0.04%) |
Jan 05, 2009 | 23.02 | 23.78 | 23.02 | 23.39 | 14,755,973 | +0.28(+1.20%) |
Jan 02, 2009 | 22.43 | 23.20 | 22.41 | 23.12 | 0 | +0.82(+3.66%) |
Jan 01, 2009 | 21.83 | 22.47 | 21.76 | 22.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.83 | 22.47 | 21.76 | 22.30 | 9,751,690 | +0.44(+2.01%) |
Dec 30, 2008 | 21.52 | 21.86 | 21.47 | 21.86 | 11,238,009 | +0.24(+1.10%) |
Dec 29, 2008 | 21.48 | 21.73 | 21.20 | 21.62 | 11,587,017 | +0.42(+1.96%) |
Dec 26, 2008 | 21.08 | 21.25 | 21.01 | 21.21 | 4,018,957 | +0.13(+0.63%) |
Dec 24, 2008 | 21.18 | 21.18 | 20.94 | 21.08 | 3,858,135 | -0.29(-1.34%) |
Dec 23, 2008 | 21.71 | 21.78 | 21.18 | 21.36 | 8,335,630 | -0.06(-0.29%) |
Dec 22, 2008 | 21.83 | 21.83 | 21.12 | 21.42 | 11,360,665 | -0.11(-0.51%) |
Dec 19, 2008 | 21.46 | 22.08 | 21.42 | 21.53 | 14,390,973 | -0.63(-2.84%) |
Dec 18, 2008 | 23.10 | 23.41 | 21.96 | 22.16 | 17,571,966 | -1.50(-6.33%) |
Dec 17, 2008 | 23.60 | 23.91 | 23.29 | 23.66 | 17,646,094 | +0.12(+0.51%) |
Dec 16, 2008 | 22.87 | 23.57 | 22.77 | 23.54 | 16,131,961 | +0.76(+3.33%) |
Dec 15, 2008 | 22.94 | 23.08 | 22.38 | 22.78 | 13,202,654 | +0.34(+1.51%) |
Dec 12, 2008 | 21.84 | 22.60 | 21.72 | 22.45 | 15,016,322 | -0.05(-0.21%) |
Dec 11, 2008 | 22.57 | 23.27 | 22.28 | 22.49 | 16,872,064 | +0.46(+2.10%) |
Dec 10, 2008 | 22.08 | 22.29 | 21.67 | 22.03 | 15,277,222 | +0.17(+0.76%) |
Dec 09, 2008 | 21.83 | 22.52 | 21.63 | 21.86 | 11,440,524 | -0.07(-0.33%) |
Dec 08, 2008 | 21.14 | 22.18 | 21.03 | 21.93 | 24,721,468 | +1.17(+5.63%) |
Dec 05, 2008 | 20.31 | 20.91 | 19.82 | 20.77 | 22,511,414 | +0.09(+0.44%) |
Dec 04, 2008 | 21.03 | 21.75 | 20.52 | 20.68 | 18,797,466 | -0.95(-4.41%) |
Dec 03, 2008 | 21.10 | 21.70 | 20.80 | 21.63 | 15,913,163 | -0.26(-1.20%) |
Dec 02, 2008 | 21.81 | 22.08 | 21.27 | 21.89 | 16,672,726 | +1.10(+5.30%) |