Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 35.29 | 35.29 | 34.36 | 34.75 | 5,464,917 | -0.54(-1.53%) |
Nov 27, 2009 | 34.75 | 35.77 | 34.54 | 35.29 | 2,158,746 | -0.50(-1.40%) |
Nov 25, 2009 | 35.61 | 35.92 | 35.49 | 35.79 | 4,202,145 | +0.86(+2.46%) |
Nov 24, 2009 | 34.91 | 35.50 | 34.76 | 34.93 | 5,177,548 | +0.17(+0.49%) |
Nov 23, 2009 | 34.30 | 35.10 | 34.11 | 34.76 | 4,809,497 | +0.97(+2.87%) |
Nov 20, 2009 | 33.72 | 34.24 | 33.40 | 33.79 | 5,895,011 | -0.13(-0.38%) |
Nov 19, 2009 | 34.22 | 34.22 | 32.96 | 33.92 | 7,214,044 | -0.52(-1.51%) |
Nov 18, 2009 | 34.43 | 34.90 | 34.04 | 34.44 | 2,912,127 | -0.04(-0.12%) |
Nov 17, 2009 | 36.00 | 36.02 | 33.90 | 34.48 | 8,763,504 | -1.51(-4.20%) |
Nov 16, 2009 | 36.93 | 37.10 | 35.72 | 35.99 | 6,793,648 | +0.43(+1.21%) |
Nov 13, 2009 | 34.84 | 35.65 | 34.58 | 35.56 | 4,856,274 | +0.56(+1.60%) |
Nov 12, 2009 | 35.86 | 36.11 | 34.80 | 35.00 | 4,441,749 | -0.99(-2.75%) |
Nov 11, 2009 | 35.45 | 36.47 | 34.94 | 35.99 | 6,334,874 | +1.02(+2.92%) |
Nov 10, 2009 | 34.77 | 35.23 | 34.64 | 34.97 | 4,015,626 | -0.11(-0.31%) |
Nov 09, 2009 | 34.27 | 35.08 | 33.90 | 35.08 | 3,201,872 | +1.16(+3.42%) |
Nov 06, 2009 | 33.79 | 34.20 | 33.20 | 33.92 | 2,881,797 | +0.77(+2.32%) |
Nov 05, 2009 | 32.89 | 33.97 | 32.54 | 33.15 | 4,358,039 | +0.78(+2.41%) |
Nov 04, 2009 | 33.16 | 33.30 | 32.22 | 32.37 | 4,054,463 | -0.45(-1.37%) |
Nov 03, 2009 | 32.98 | 33.22 | 31.98 | 32.82 | 4,906,063 | -0.41(-1.23%) |
Nov 02, 2009 | 33.10 | 33.43 | 32.30 | 33.23 | 4,891,126 | +0.26(+0.79%) |
Oct 30, 2009 | 33.73 | 34.50 | 32.59 | 32.97 | 6,329,348 | +0.10(+0.30%) |
Oct 29, 2009 | 32.24 | 33.08 | 32.09 | 32.87 | 4,245,983 | +1.04(+3.27%) |
Oct 28, 2009 | 33.32 | 33.47 | 31.69 | 31.83 | 4,369,216 | -1.48(-4.44%) |
Oct 27, 2009 | 34.66 | 34.66 | 33.13 | 33.31 | 3,582,692 | -1.24(-3.59%) |
Oct 26, 2009 | 34.59 | 35.05 | 34.43 | 34.55 | 4,714,772 | +0.33(+0.96%) |
Oct 23, 2009 | 34.32 | 34.43 | 34.14 | 34.22 | 3,367,841 | -0.60(-1.72%) |
Oct 22, 2009 | 33.25 | 34.97 | 33.25 | 34.82 | 6,331,076 | +1.68(+5.07%) |
Oct 21, 2009 | 33.41 | 34.10 | 33.07 | 33.14 | 6,056,570 | -0.27(-0.81%) |
Oct 20, 2009 | 33.30 | 33.59 | 33.27 | 33.41 | 6,653,366 | -1.10(-3.19%) |
Oct 19, 2009 | 34.24 | 34.90 | 34.19 | 34.51 | 8,554,120 | +0.40(+1.17%) |
Oct 16, 2009 | 34.29 | 34.57 | 33.85 | 34.11 | 6,369,489 | -0.60(-1.73%) |
Oct 15, 2009 | 34.87 | 35.47 | 34.65 | 34.71 | 3,953,612 | -0.46(-1.31%) |
Oct 14, 2009 | 34.92 | 35.19 | 34.64 | 35.17 | 3,373,560 | +0.78(+2.27%) |
Oct 13, 2009 | 34.43 | 34.82 | 34.16 | 34.39 | 2,627,722 | -0.11(-0.32%) |
Oct 12, 2009 | 34.38 | 34.79 | 34.25 | 34.50 | 3,406,017 | +0.00(+0.00%) |
Oct 09, 2009 | 33.96 | 34.65 | 33.78 | 34.50 | 4,170,253 | +0.45(+1.32%) |
Oct 08, 2009 | 33.60 | 34.12 | 33.23 | 34.05 | 4,673,934 | +0.61(+1.82%) |
Oct 07, 2009 | 32.70 | 33.52 | 32.21 | 33.44 | 5,192,547 | +0.49(+1.49%) |
Oct 06, 2009 | 32.40 | 33.12 | 32.40 | 32.95 | 3,945,661 | +0.70(+2.17%) |
Oct 05, 2009 | 31.33 | 32.42 | 31.20 | 32.25 | 2,978,367 | +1.17(+3.76%) |
Oct 02, 2009 | 31.37 | 31.80 | 31.04 | 31.08 | 4,348,795 | -0.97(-3.03%) |
Oct 01, 2009 | 32.67 | 33.00 | 31.93 | 32.05 | 6,368,347 | -0.87(-2.64%) |
Sep 30, 2009 | 33.22 | 33.34 | 32.32 | 32.92 | 3,660,124 | -0.16(-0.48%) |
Sep 29, 2009 | 32.82 | 33.33 | 32.67 | 33.08 | 3,042,118 | +0.73(+2.26%) |
Sep 28, 2009 | 31.95 | 32.66 | 31.85 | 32.35 | 2,094,093 | +0.68(+2.15%) |
Sep 25, 2009 | 31.72 | 31.98 | 31.41 | 31.67 | 2,500,999 | -0.08(-0.25%) |
Sep 24, 2009 | 32.47 | 32.69 | 31.59 | 31.75 | 4,023,231 | -0.60(-1.85%) |
Sep 23, 2009 | 32.85 | 33.06 | 32.35 | 32.35 | 3,309,387 | -0.35(-1.07%) |
Sep 22, 2009 | 33.28 | 33.28 | 32.59 | 32.70 | 3,928,777 | -0.31(-0.94%) |
Sep 21, 2009 | 33.32 | 33.67 | 32.91 | 33.01 | 5,195,781 | -0.62(-1.84%) |
Sep 18, 2009 | 32.87 | 33.80 | 32.81 | 33.63 | 5,183,988 | +0.73(+2.22%) |
Sep 17, 2009 | 32.34 | 33.33 | 32.34 | 32.90 | 4,713,492 | +0.64(+1.99%) |
Sep 16, 2009 | 32.48 | 32.56 | 31.94 | 32.26 | 6,025,099 | +0.01(+0.02%) |
Sep 15, 2009 | 31.91 | 32.57 | 31.77 | 32.25 | 3,297,412 | +0.40(+1.26%) |
Sep 14, 2009 | 31.24 | 31.94 | 30.86 | 31.85 | 2,951,018 | +0.38(+1.21%) |
Sep 11, 2009 | 31.20 | 31.71 | 31.17 | 31.47 | 3,457,130 | +0.23(+0.74%) |
Sep 10, 2009 | 31.37 | 31.73 | 30.88 | 31.24 | 5,340,859 | -0.03(-0.10%) |
Sep 09, 2009 | 30.43 | 31.28 | 30.21 | 31.27 | 4,868,980 | +0.85(+2.79%) |
Sep 08, 2009 | 29.98 | 30.46 | 29.72 | 30.42 | 4,512,494 | +0.79(+2.67%) |
Sep 04, 2009 | 28.82 | 29.82 | 28.82 | 29.63 | 2,338,744 | +0.69(+2.38%) |
Sep 03, 2009 | 28.50 | 29.02 | 28.24 | 28.94 | 2,787,175 | +0.71(+2.52%) |
Sep 02, 2009 | 28.73 | 28.73 | 28.16 | 28.23 | 3,861,275 | -0.67(-2.32%) |
Sep 01, 2009 | 29.40 | 29.98 | 28.77 | 28.90 | 6,201,807 | +0.61(+2.16%) |
Aug 31, 2009 | 28.95 | 29.08 | 28.22 | 28.29 | 3,240,377 | -0.98(-3.35%) |
Aug 28, 2009 | 29.75 | 29.79 | 29.11 | 29.27 | 3,296,976 | +0.02(+0.07%) |
Aug 27, 2009 | 29.16 | 29.44 | 28.71 | 29.25 | 2,371,688 | -0.06(-0.20%) |
Aug 26, 2009 | 29.07 | 29.50 | 28.99 | 29.31 | 2,696,840 | +0.05(+0.17%) |
Aug 25, 2009 | 28.34 | 29.44 | 28.02 | 29.26 | 5,193,055 | +1.23(+4.39%) |
Aug 24, 2009 | 28.82 | 28.88 | 27.96 | 28.03 | 4,433,883 | -0.72(-2.50%) |
Aug 21, 2009 | 29.04 | 29.20 | 28.36 | 28.75 | 3,293,051 | +0.01(+0.03%) |
Aug 20, 2009 | 28.32 | 28.76 | 28.20 | 28.74 | 3,095,398 | +0.57(+2.02%) |
Aug 19, 2009 | 27.76 | 28.40 | 27.56 | 28.17 | 2,650,904 | +0.03(+0.11%) |
Aug 18, 2009 | 27.70 | 28.24 | 27.66 | 28.14 | 2,535,528 | +0.70(+2.55%) |
Aug 17, 2009 | 27.95 | 28.00 | 27.21 | 27.44 | 4,248,268 | -1.11(-3.89%) |
Aug 14, 2009 | 29.57 | 29.57 | 28.34 | 28.55 | 4,953,787 | -0.62(-2.13%) |
Aug 13, 2009 | 30.22 | 30.24 | 28.80 | 29.17 | 6,997,604 | -0.66(-2.21%) |
Aug 12, 2009 | 30.05 | 30.24 | 29.59 | 29.83 | 4,551,546 | -0.02(-0.07%) |
Aug 11, 2009 | 29.33 | 30.03 | 29.19 | 29.85 | 4,262,120 | +0.17(+0.57%) |
Aug 10, 2009 | 30.07 | 30.09 | 29.48 | 29.68 | 3,341,002 | -0.71(-2.34%) |
Aug 07, 2009 | 29.70 | 30.61 | 29.69 | 30.39 | 3,667,343 | +0.96(+3.26%) |
Aug 06, 2009 | 29.30 | 29.68 | 28.90 | 29.43 | 2,420,146 | +0.13(+0.44%) |
Aug 05, 2009 | 29.45 | 29.82 | 28.91 | 29.30 | 2,426,450 | -0.01(-0.03%) |
Aug 04, 2009 | 29.59 | 29.88 | 29.07 | 29.31 | 4,060,454 | -0.55(-1.84%) |
Aug 03, 2009 | 29.88 | 29.90 | 29.00 | 29.86 | 4,975,172 | +0.27(+0.91%) |
Jul 31, 2009 | 29.03 | 29.76 | 28.79 | 29.59 | 4,142,340 | +0.42(+1.44%) |
Jul 30, 2009 | 29.19 | 29.97 | 29.00 | 29.17 | 4,619,061 | +0.28(+0.97%) |
Jul 29, 2009 | 28.13 | 29.21 | 28.12 | 28.89 | 6,633,814 | +0.84(+2.99%) |
Jul 28, 2009 | 26.85 | 28.14 | 26.37 | 28.05 | 12,525,432 | -0.18(-0.64%) |
Jul 27, 2009 | 28.21 | 28.46 | 27.49 | 28.23 | 6,936,492 | -1.08(-3.68%) |
Jul 24, 2009 | 29.09 | 29.40 | 28.59 | 29.31 | 3,453,908 | +0.08(+0.27%) |
Jul 23, 2009 | 28.55 | 29.48 | 28.17 | 29.23 | 4,940,345 | +0.81(+2.85%) |
Jul 22, 2009 | 27.80 | 28.79 | 27.45 | 28.42 | 5,337,568 | +0.94(+3.42%) |
Jul 21, 2009 | 27.19 | 27.51 | 26.88 | 27.48 | 5,071,947 | +0.41(+1.51%) |
Jul 20, 2009 | 26.94 | 27.17 | 26.62 | 27.07 | 3,023,552 | +0.44(+1.65%) |
Jul 17, 2009 | 26.13 | 26.71 | 26.07 | 26.63 | 4,034,982 | +0.43(+1.64%) |
Jul 16, 2009 | 26.25 | 26.30 | 25.49 | 26.20 | 4,529,922 | -0.11(-0.42%) |
Jul 15, 2009 | 25.62 | 26.35 | 25.22 | 26.31 | 5,876,049 | +1.54(+6.22%) |
Jul 14, 2009 | 23.98 | 24.86 | 23.62 | 24.77 | 6,027,434 | +0.92(+3.86%) |
Jul 13, 2009 | 23.60 | 23.99 | 23.48 | 23.85 | 7,239,648 | +0.29(+1.23%) |
Jul 10, 2009 | 23.79 | 24.08 | 23.43 | 23.56 | 5,802,354 | -0.30(-1.26%) |
Jul 09, 2009 | 24.33 | 24.58 | 23.60 | 23.86 | 5,696,768 | -0.34(-1.40%) |
Jul 08, 2009 | 24.12 | 24.42 | 23.71 | 24.20 | 8,709,568 | +0.17(+0.71%) |
Jul 07, 2009 | 25.27 | 25.27 | 23.97 | 24.03 | 6,194,022 | -1.15(-4.57%) |
Jul 06, 2009 | 25.61 | 25.88 | 24.79 | 25.18 | 6,734,809 | -0.62(-2.40%) |
Jul 02, 2009 | 26.67 | 27.04 | 25.80 | 25.80 | 5,034,096 | -1.24(-4.59%) |
Jul 01, 2009 | 27.11 | 27.80 | 26.98 | 27.04 | 5,202,141 | +0.16(+0.60%) |
Jun 30, 2009 | 26.57 | 27.28 | 26.53 | 26.88 | 4,451,416 | +0.29(+1.09%) |
Jun 29, 2009 | 27.06 | 27.16 | 26.41 | 26.59 | 3,033,123 | -0.34(-1.26%) |
Jun 26, 2009 | 26.17 | 27.24 | 26.16 | 26.93 | 4,414,234 | +0.69(+2.63%) |
Jun 25, 2009 | 26.11 | 26.34 | 26.00 | 26.24 | 3,996,302 | +0.88(+3.47%) |
Jun 24, 2009 | 25.48 | 26.02 | 25.14 | 25.36 | 5,368,756 | +0.23(+0.92%) |
Jun 23, 2009 | 26.49 | 26.52 | 25.02 | 25.13 | 6,431,500 | -1.33(-5.03%) |
Jun 22, 2009 | 26.20 | 26.98 | 25.75 | 26.46 | 7,651,370 | +0.22(+0.84%) |
Jun 19, 2009 | 25.75 | 26.36 | 25.60 | 26.24 | 4,903,702 | +0.80(+3.14%) |
Jun 18, 2009 | 26.11 | 26.25 | 25.06 | 25.44 | 5,786,664 | -0.83(-3.16%) |
Jun 17, 2009 | 26.20 | 26.75 | 25.55 | 26.27 | 5,243,586 | +0.03(+0.11%) |
Jun 16, 2009 | 26.91 | 27.40 | 26.03 | 26.24 | 7,878,335 | -0.59(-2.20%) |
Jun 15, 2009 | 25.69 | 26.95 | 25.53 | 26.83 | 7,794,575 | +0.71(+2.72%) |
Jun 12, 2009 | 26.41 | 26.56 | 25.22 | 26.12 | 7,407,806 | -0.67(-2.50%) |
Jun 11, 2009 | 27.93 | 27.97 | 26.71 | 26.79 | 5,775,810 | -1.06(-3.81%) |
Jun 10, 2009 | 28.27 | 28.52 | 27.16 | 27.85 | 5,616,934 | -0.09(-0.32%) |
Jun 09, 2009 | 27.00 | 28.10 | 26.83 | 27.94 | 5,266,149 | +1.11(+4.14%) |
Jun 08, 2009 | 26.51 | 27.10 | 26.21 | 26.83 | 4,055,820 | -0.09(-0.33%) |
Jun 05, 2009 | 27.28 | 27.96 | 26.43 | 26.92 | 6,677,809 | -0.02(-0.07%) |
Jun 04, 2009 | 27.69 | 27.69 | 26.31 | 26.94 | 10,229,737 | -0.75(-2.71%) |
Jun 03, 2009 | 27.54 | 27.99 | 27.19 | 27.69 | 6,610,380 | -0.21(-0.75%) |
Jun 02, 2009 | 28.51 | 28.51 | 27.37 | 27.90 | 7,982,199 | -0.46(-1.62%) |
Jun 01, 2009 | 26.81 | 28.74 | 26.46 | 28.36 | 7,969,278 | +2.09(+7.96%) |
May 29, 2009 | 25.55 | 26.31 | 25.55 | 26.27 | 4,996,555 | +0.86(+3.38%) |
May 28, 2009 | 25.99 | 26.09 | 24.66 | 25.41 | 4,596,369 | -0.04(-0.16%) |
May 27, 2009 | 25.56 | 26.40 | 25.31 | 25.45 | 5,680,688 | -0.06(-0.24%) |
May 26, 2009 | 24.25 | 25.82 | 24.17 | 25.51 | 6,028,772 | +1.16(+4.76%) |
May 22, 2009 | 24.22 | 24.74 | 23.56 | 24.35 | 3,894,579 | +0.26(+1.08%) |
May 21, 2009 | 24.18 | 24.81 | 23.69 | 24.09 | 5,663,468 | -0.50(-2.03%) |
May 20, 2009 | 25.30 | 25.99 | 24.48 | 24.59 | 6,255,616 | -0.41(-1.64%) |
May 19, 2009 | 25.00 | 25.65 | 24.47 | 25.00 | 6,685,106 | +0.01(+0.04%) |
May 18, 2009 | 23.72 | 25.01 | 23.41 | 24.99 | 7,244,380 | +1.85(+7.99%) |
May 15, 2009 | 23.14 | 24.11 | 23.01 | 23.14 | 5,974,841 | -0.11(-0.47%) |
May 14, 2009 | 22.50 | 23.71 | 22.35 | 23.25 | 4,980,833 | +0.52(+2.29%) |
May 13, 2009 | 23.12 | 23.35 | 22.01 | 22.73 | 9,597,193 | -1.22(-5.09%) |
May 12, 2009 | 25.28 | 25.56 | 23.61 | 23.95 | 8,808,896 | -1.10(-4.39%) |
May 11, 2009 | 25.37 | 25.79 | 24.61 | 25.05 | 7,268,989 | -0.98(-3.76%) |
May 08, 2009 | 26.03 | 26.26 | 25.02 | 26.03 | 7,331,184 | +0.28(+1.07%) |
May 07, 2009 | 26.21 | 26.48 | 25.58 | 25.75 | 9,755,238 | -0.11(-0.41%) |
May 06, 2009 | 25.73 | 25.95 | 24.83 | 25.86 | 9,171,965 | +0.44(+1.73%) |
May 05, 2009 | 25.39 | 25.75 | 24.57 | 25.42 | 5,514,396 | -0.06(-0.24%) |
May 04, 2009 | 25.13 | 25.83 | 24.72 | 25.48 | 6,312,314 | +0.63(+2.54%) |
May 01, 2009 | 24.47 | 25.15 | 23.95 | 24.85 | 6,561,176 | +0.35(+1.43%) |
Apr 30, 2009 | 24.68 | 25.40 | 24.33 | 24.50 | 8,280,571 | +0.17(+0.70%) |
Apr 29, 2009 | 23.83 | 24.75 | 23.20 | 24.33 | 11,100,713 | +0.85(+3.62%) |
Apr 28, 2009 | 21.82 | 23.81 | 21.76 | 23.48 | 13,185,838 | +1.34(+6.05%) |
Apr 27, 2009 | 22.02 | 22.71 | 21.89 | 22.14 | 5,845,527 | -0.38(-1.69%) |
Apr 24, 2009 | 22.73 | 23.29 | 22.04 | 22.52 | 9,847,079 | +0.28(+1.26%) |
Apr 23, 2009 | 22.73 | 23.27 | 21.52 | 22.24 | 10,639,134 | -0.56(-2.46%) |
Apr 22, 2009 | 19.80 | 23.52 | 19.76 | 22.80 | 15,073,084 | +1.86(+8.88%) |
Apr 21, 2009 | 20.18 | 21.62 | 19.97 | 20.94 | 25,609,504 | +2.71(+14.87%) |
Apr 20, 2009 | 18.94 | 19.10 | 18.00 | 18.23 | 5,280,183 | -1.07(-5.54%) |
Apr 17, 2009 | 18.93 | 19.49 | 18.57 | 19.30 | 5,133,792 | +0.41(+2.17%) |
Apr 16, 2009 | 18.64 | 19.09 | 17.86 | 18.89 | 7,332,811 | +0.67(+3.68%) |
Apr 15, 2009 | 18.00 | 18.74 | 17.81 | 18.22 | 5,938,621 | -0.03(-0.16%) |
Apr 14, 2009 | 18.19 | 18.56 | 17.88 | 18.25 | 6,791,849 | -0.22(-1.19%) |
Apr 13, 2009 | 18.66 | 18.80 | 18.09 | 18.47 | 5,745,466 | -0.39(-2.07%) |
Apr 09, 2009 | 18.30 | 19.03 | 17.97 | 18.86 | 5,378,050 | +1.21(+6.86%) |
Apr 08, 2009 | 17.05 | 17.68 | 17.05 | 17.65 | 4,716,582 | +0.72(+4.25%) |
Apr 07, 2009 | 17.53 | 17.68 | 16.91 | 16.93 | 4,759,571 | -0.93(-5.21%) |
Apr 06, 2009 | 18.37 | 18.45 | 17.40 | 17.86 | 4,718,855 | -0.79(-4.24%) |
Apr 03, 2009 | 17.98 | 18.65 | 17.86 | 18.65 | 5,192,034 | +0.73(+4.07%) |
Apr 02, 2009 | 17.50 | 18.62 | 17.19 | 17.92 | 6,807,141 | +0.92(+5.41%) |
Apr 01, 2009 | 16.43 | 17.09 | 16.25 | 17.00 | 4,295,069 | +0.30(+1.80%) |
Mar 31, 2009 | 16.53 | 16.98 | 16.11 | 16.70 | 5,238,048 | +0.33(+2.02%) |
Mar 30, 2009 | 17.04 | 17.30 | 16.10 | 16.37 | 5,676,298 | -1.39(-7.83%) |
Mar 26, 2009 | 17.26 | 18.00 | 17.26 | 17.76 | 5,677,618 | +0.58(+3.38%) |
Mar 25, 2009 | 17.01 | 17.72 | 16.49 | 17.18 | 10,338,402 | +0.38(+2.26%) |
Mar 24, 2009 | 16.27 | 17.16 | 16.16 | 16.80 | 7,341,201 | +0.29(+1.76%) |
Mar 23, 2009 | 15.96 | 16.54 | 15.91 | 16.51 | 5,328,169 | +1.48(+9.85%) |
Mar 20, 2009 | 15.64 | 15.88 | 14.84 | 15.03 | 7,612,684 | -0.58(-3.72%) |
Mar 19, 2009 | 15.91 | 15.94 | 15.34 | 15.61 | 5,550,232 | -0.19(-1.20%) |
Mar 18, 2009 | 15.17 | 16.10 | 14.97 | 15.80 | 7,863,075 | +0.53(+3.47%) |
Mar 17, 2009 | 14.35 | 15.27 | 14.03 | 15.27 | 5,329,234 | +0.92(+6.41%) |
Mar 16, 2009 | 14.90 | 14.90 | 14.35 | 14.35 | 5,256,469 | -0.34(-2.31%) |
Mar 13, 2009 | 14.55 | 14.79 | 14.05 | 14.69 | 0 | +0.23(+1.59%) |
Mar 12, 2009 | 13.92 | 14.58 | 13.73 | 14.46 | 8,475,582 | +0.47(+3.36%) |
Mar 11, 2009 | 12.99 | 14.35 | 12.89 | 13.99 | 10,618,184 | +0.84(+6.39%) |
Mar 10, 2009 | 11.87 | 13.21 | 11.87 | 13.15 | 8,769,457 | +1.42(+12.11%) |
Mar 09, 2009 | 11.61 | 11.98 | 11.46 | 11.73 | 11,392,730 | -0.07(-0.59%) |
Mar 06, 2009 | 12.46 | 12.46 | 11.41 | 11.80 | 0 | -0.48(-3.91%) |
Mar 05, 2009 | 13.03 | 13.48 | 12.16 | 12.28 | 8,405,255 | -1.09(-8.15%) |
Mar 04, 2009 | 13.31 | 13.63 | 13.03 | 13.37 | 7,001,262 | +0.37(+2.85%) |
Mar 02, 2009 | 13.55 | 13.92 | 12.96 | 13.00 | 6,818,408 | -0.98(-7.01%) |
Feb 27, 2009 | 13.38 | 14.37 | 13.38 | 13.98 | 0 | +0.39(+2.87%) |
Feb 26, 2009 | 14.09 | 14.49 | 13.56 | 13.59 | 7,364,187 | -0.27(-1.95%) |
Feb 25, 2009 | 14.19 | 14.54 | 13.55 | 13.86 | 10,091,674 | -0.41(-2.87%) |
Feb 24, 2009 | 13.50 | 14.41 | 13.22 | 14.27 | 8,144,282 | +0.91(+6.81%) |
Feb 23, 2009 | 13.87 | 14.03 | 13.26 | 13.36 | 8,261,786 | -0.38(-2.77%) |
Feb 20, 2009 | 13.47 | 14.00 | 13.36 | 13.74 | 7,029,586 | -0.01(-0.07%) |
Feb 19, 2009 | 13.82 | 14.16 | 13.56 | 13.75 | 5,518,625 | +0.08(+0.59%) |
Feb 18, 2009 | 14.24 | 14.37 | 13.44 | 13.67 | 6,269,429 | -0.30(-2.15%) |
Feb 17, 2009 | 13.51 | 14.27 | 13.33 | 13.97 | 8,893,863 | +0.00(+0.00%) |
Feb 13, 2009 | 14.20 | 14.49 | 13.91 | 13.97 | 3,864,454 | -0.32(-2.24%) |
Feb 12, 2009 | 14.20 | 14.38 | 13.72 | 14.29 | 6,026,594 | +0.09(+0.63%) |
Feb 11, 2009 | 14.45 | 14.72 | 13.88 | 14.20 | 6,278,969 | -0.11(-0.77%) |
Feb 10, 2009 | 14.98 | 15.26 | 14.14 | 14.31 | 7,230,876 | -0.82(-5.42%) |
Feb 09, 2009 | 15.89 | 16.01 | 14.98 | 15.13 | 7,981,423 | -0.74(-4.66%) |
Feb 06, 2009 | 15.18 | 16.20 | 14.87 | 15.87 | 8,041,075 | +0.96(+6.44%) |
Feb 05, 2009 | 14.66 | 15.29 | 14.60 | 14.91 | 8,780,773 | +0.27(+1.84%) |
Feb 04, 2009 | 14.91 | 15.05 | 14.43 | 14.64 | 5,858,816 | -0.18(-1.21%) |
Feb 03, 2009 | 13.81 | 15.05 | 13.65 | 14.82 | 9,449,677 | +0.85(+6.08%) |
Feb 02, 2009 | 14.38 | 14.57 | 13.65 | 13.97 | 8,859,464 | -0.63(-4.32%) |
Jan 30, 2009 | 14.92 | 15.14 | 14.48 | 14.60 | 0 | -0.25(-1.68%) |
Jan 29, 2009 | 15.09 | 15.24 | 14.74 | 14.85 | 5,593,646 | -0.53(-3.45%) |
Jan 28, 2009 | 14.82 | 15.93 | 14.52 | 15.38 | 8,111,487 | +1.06(+7.40%) |
Jan 27, 2009 | 14.50 | 14.83 | 14.09 | 14.32 | 6,394,630 | -0.16(-1.10%) |
Jan 26, 2009 | 14.25 | 15.13 | 14.11 | 14.48 | 7,208,324 | +0.08(+0.56%) |
Jan 23, 2009 | 14.10 | 14.61 | 14.01 | 14.40 | 8,617,499 | -0.04(-0.28%) |
Jan 22, 2009 | 14.47 | 14.99 | 13.98 | 14.44 | 10,047,315 | -0.28(-1.90%) |
Jan 21, 2009 | 16.23 | 16.49 | 13.37 | 14.72 | 20,653,090 | -1.15(-7.25%) |
Jan 20, 2009 | 17.00 | 17.15 | 15.79 | 15.87 | 8,488,913 | -1.13(-6.65%) |
Jan 16, 2009 | 17.12 | 17.30 | 16.35 | 17.00 | 6,366,539 | +0.19(+1.13%) |
Jan 15, 2009 | 16.06 | 17.27 | 15.80 | 16.81 | 11,344,375 | +0.76(+4.74%) |
Jan 14, 2009 | 16.52 | 16.70 | 16.00 | 16.05 | 10,419,750 | -1.13(-6.58%) |
Jan 13, 2009 | 17.24 | 17.68 | 16.94 | 17.18 | 8,726,841 | -0.08(-0.46%) |
Jan 12, 2009 | 18.03 | 18.41 | 17.16 | 17.26 | 9,099,327 | -0.85(-4.69%) |
Jan 09, 2009 | 19.42 | 19.45 | 18.01 | 18.11 | 15,290,053 | -2.79(-13.35%) |
Jan 08, 2009 | 21.18 | 21.18 | 19.89 | 20.90 | 10,547,179 | -0.66(-3.06%) |
Jan 07, 2009 | 21.50 | 21.71 | 21.12 | 21.56 | 7,888,314 | -0.35(-1.60%) |
Jan 06, 2009 | 21.72 | 22.46 | 21.10 | 21.91 | 5,864,224 | +0.01(+0.05%) |
Jan 05, 2009 | 21.85 | 22.12 | 21.20 | 21.90 | 5,743,387 | -0.12(-0.54%) |
Jan 02, 2009 | 20.84 | 22.17 | 20.48 | 22.02 | 0 | +1.25(+6.02%) |
Jan 01, 2009 | 20.34 | 20.99 | 20.32 | 20.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.34 | 20.99 | 20.32 | 20.77 | 3,055,845 | +0.41(+2.01%) |
Dec 30, 2008 | 19.90 | 20.36 | 19.79 | 20.36 | 3,549,124 | +0.60(+3.04%) |
Dec 29, 2008 | 20.42 | 20.42 | 19.50 | 19.76 | 3,420,633 | -0.60(-2.95%) |
Dec 26, 2008 | 20.49 | 20.93 | 20.17 | 20.36 | 1,389,729 | +0.00(+0.00%) |
Dec 24, 2008 | 20.11 | 20.43 | 19.89 | 20.36 | 1,157,169 | +0.33(+1.65%) |
Dec 23, 2008 | 20.39 | 20.68 | 19.89 | 20.03 | 3,168,502 | -0.26(-1.28%) |
Dec 22, 2008 | 21.31 | 21.32 | 19.80 | 20.29 | 4,013,980 | -0.71(-3.38%) |
Dec 19, 2008 | 22.09 | 22.09 | 20.29 | 21.00 | 6,969,446 | -0.76(-3.49%) |
Dec 18, 2008 | 21.80 | 22.26 | 21.42 | 21.76 | 7,063,445 | -0.26(-1.18%) |
Dec 17, 2008 | 20.92 | 22.36 | 20.42 | 22.02 | 6,226,922 | +0.94(+4.46%) |
Dec 16, 2008 | 20.25 | 21.19 | 19.75 | 21.08 | 6,502,076 | +1.21(+6.09%) |
Dec 15, 2008 | 20.40 | 20.48 | 19.43 | 19.87 | 4,343,598 | -0.38(-1.88%) |
Dec 12, 2008 | 19.35 | 20.62 | 19.31 | 20.25 | 5,056,569 | +0.08(+0.40%) |
Dec 11, 2008 | 20.57 | 21.05 | 19.69 | 20.17 | 11,845,840 | -1.07(-5.04%) |
Dec 10, 2008 | 20.33 | 21.42 | 19.90 | 21.24 | 7,263,977 | +1.20(+5.99%) |
Dec 09, 2008 | 20.66 | 21.61 | 19.92 | 20.04 | 6,575,379 | -0.86(-4.11%) |
Dec 08, 2008 | 20.17 | 21.24 | 20.09 | 20.90 | 7,667,720 | +1.21(+6.15%) |
Dec 05, 2008 | 17.69 | 19.77 | 17.42 | 19.69 | 6,769,134 | +1.64(+9.09%) |
Dec 04, 2008 | 18.00 | 19.15 | 17.74 | 18.05 | 6,845,604 | -0.28(-1.53%) |
Dec 03, 2008 | 17.55 | 18.45 | 16.52 | 18.33 | 5,650,905 | +1.11(+6.45%) |
Dec 02, 2008 | 17.13 | 17.37 | 16.41 | 17.22 | 6,974,826 | +0.37(+2.20%) |