Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.75 | 21.83 | 21.07 | 21.41 | 14,914,520 | -0.29(-1.34%) |
Sep 29, 2009 | 22.13 | 22.20 | 21.66 | 21.70 | 7,836,887 | -0.49(-2.20%) |
Sep 28, 2009 | 22.08 | 22.26 | 21.80 | 22.19 | 5,303,357 | +0.36(+1.63%) |
Sep 25, 2009 | 22.11 | 22.28 | 21.70 | 21.83 | 10,353,876 | -0.43(-1.94%) |
Sep 24, 2009 | 22.32 | 22.53 | 22.01 | 22.26 | 8,813,653 | -0.05(-0.23%) |
Sep 23, 2009 | 22.75 | 22.84 | 22.29 | 22.31 | 8,371,376 | -0.43(-1.90%) |
Sep 22, 2009 | 22.69 | 22.97 | 22.62 | 22.75 | 7,474,851 | +0.17(+0.73%) |
Sep 21, 2009 | 22.71 | 22.83 | 22.47 | 22.58 | 6,176,670 | -0.31(-1.36%) |
Sep 18, 2009 | 22.94 | 23.18 | 22.72 | 22.89 | 10,252,751 | +0.02(+0.08%) |
Sep 17, 2009 | 23.15 | 23.20 | 22.76 | 22.88 | 11,697,669 | -0.30(-1.30%) |
Sep 16, 2009 | 23.52 | 23.76 | 22.94 | 23.18 | 11,377,485 | -0.16(-0.69%) |
Sep 15, 2009 | 23.09 | 23.47 | 22.84 | 23.34 | 10,131,825 | +0.30(+1.32%) |
Sep 14, 2009 | 22.75 | 23.10 | 22.56 | 23.03 | 6,259,238 | +0.08(+0.37%) |
Sep 11, 2009 | 23.50 | 23.65 | 22.75 | 22.95 | 14,753,643 | -0.36(-1.56%) |
Sep 10, 2009 | 22.98 | 23.54 | 22.75 | 23.31 | 9,703,236 | +0.47(+2.07%) |
Sep 09, 2009 | 22.64 | 23.23 | 22.60 | 22.84 | 11,570,012 | +0.21(+0.94%) |
Sep 08, 2009 | 23.02 | 23.07 | 22.60 | 22.63 | 12,912,935 | -0.14(-0.60%) |
Sep 04, 2009 | 21.85 | 22.90 | 21.85 | 22.76 | 9,796,612 | +0.74(+3.35%) |
Sep 03, 2009 | 21.59 | 22.13 | 21.38 | 22.02 | 12,941,176 | +0.49(+2.27%) |
Sep 02, 2009 | 21.60 | 21.87 | 21.48 | 21.54 | 8,577,044 | -0.22(-1.00%) |
Sep 01, 2009 | 21.84 | 22.35 | 21.65 | 21.75 | 10,753,254 | -0.19(-0.87%) |
Aug 31, 2009 | 22.05 | 22.14 | 21.72 | 21.94 | 6,758,318 | -0.30(-1.35%) |
Aug 28, 2009 | 22.34 | 22.50 | 22.09 | 22.24 | 7,828,888 | +0.03(+0.12%) |
Aug 27, 2009 | 22.04 | 22.35 | 21.68 | 22.22 | 7,157,979 | +0.07(+0.30%) |
Aug 26, 2009 | 22.29 | 22.33 | 21.96 | 22.15 | 8,624,798 | -0.22(-0.97%) |
Aug 25, 2009 | 22.64 | 22.88 | 22.29 | 22.37 | 7,869,841 | -0.09(-0.41%) |
Aug 24, 2009 | 22.77 | 22.86 | 22.30 | 22.46 | 7,659,125 | -0.27(-1.18%) |
Aug 21, 2009 | 22.64 | 22.94 | 22.28 | 22.73 | 9,842,438 | +0.25(+1.13%) |
Aug 20, 2009 | 22.13 | 22.61 | 21.92 | 22.48 | 10,068,284 | +0.49(+2.24%) |
Aug 19, 2009 | 21.61 | 22.15 | 21.52 | 21.98 | 6,679,402 | +0.14(+0.62%) |
Aug 18, 2009 | 21.70 | 22.01 | 21.62 | 21.85 | 6,338,392 | +0.44(+2.04%) |
Aug 17, 2009 | 21.91 | 21.92 | 21.39 | 21.41 | 7,312,524 | -0.90(-4.04%) |
Aug 14, 2009 | 22.53 | 22.53 | 22.04 | 22.31 | 6,826,048 | -0.25(-1.12%) |
Aug 13, 2009 | 22.45 | 22.57 | 22.09 | 22.57 | 6,205,442 | +0.28(+1.27%) |
Aug 12, 2009 | 21.84 | 22.56 | 21.84 | 22.28 | 12,251,193 | +0.27(+1.23%) |
Aug 11, 2009 | 21.43 | 22.09 | 21.33 | 22.01 | 13,498,497 | +0.27(+1.23%) |
Aug 10, 2009 | 22.39 | 22.39 | 21.66 | 21.75 | 9,125,657 | -0.77(-3.42%) |
Aug 07, 2009 | 22.16 | 23.02 | 22.11 | 22.52 | 12,403,582 | +0.71(+3.26%) |
Aug 06, 2009 | 21.87 | 22.20 | 21.71 | 21.80 | 9,235,330 | +0.06(+0.29%) |
Aug 05, 2009 | 22.19 | 22.29 | 21.52 | 21.74 | 6,521,033 | -0.43(-1.94%) |
Aug 04, 2009 | 21.95 | 22.27 | 21.77 | 22.17 | 10,593,871 | +0.08(+0.37%) |
Aug 03, 2009 | 21.56 | 22.22 | 21.28 | 22.09 | 14,597,776 | +0.99(+4.68%) |
Jul 31, 2009 | 20.97 | 21.28 | 20.59 | 21.10 | 9,304,812 | +0.15(+0.72%) |
Jul 30, 2009 | 21.03 | 21.40 | 20.92 | 20.95 | 9,801,346 | +0.36(+1.75%) |
Jul 29, 2009 | 20.41 | 20.72 | 20.04 | 20.59 | 11,386,283 | -0.16(-0.76%) |
Jul 28, 2009 | 21.00 | 21.19 | 20.49 | 20.75 | 10,053,628 | -0.39(-1.86%) |
Jul 27, 2009 | 21.29 | 21.36 | 20.70 | 21.14 | 10,314,776 | -0.13(-0.62%) |
Jul 24, 2009 | 21.54 | 21.65 | 20.64 | 21.28 | 1,940 | -0.43(-1.96%) |
Jul 23, 2009 | 21.54 | 22.83 | 21.50 | 21.70 | 24,445,958 | -0.03(-0.14%) |
Jul 22, 2009 | 21.33 | 22.04 | 21.25 | 21.73 | 15,114,028 | +0.22(+1.01%) |
Jul 21, 2009 | 21.69 | 21.87 | 21.18 | 21.51 | 11,533,854 | +0.14(+0.67%) |
Jul 20, 2009 | 20.99 | 21.68 | 20.99 | 21.37 | 12,911,286 | +0.52(+2.50%) |
Jul 17, 2009 | 20.66 | 21.11 | 20.59 | 20.85 | 10,690,054 | +0.11(+0.51%) |
Jul 16, 2009 | 20.30 | 20.91 | 20.19 | 20.74 | 10,186,717 | +0.32(+1.58%) |
Jul 15, 2009 | 19.80 | 20.49 | 19.70 | 20.42 | 14,937,208 | +0.87(+4.47%) |
Jul 14, 2009 | 19.19 | 19.61 | 19.10 | 19.55 | 14,991,839 | +0.74(+3.96%) |
Jul 13, 2009 | 18.41 | 18.84 | 18.39 | 18.80 | 9,860,834 | +0.32(+1.75%) |
Jul 10, 2009 | 18.08 | 18.58 | 17.98 | 18.48 | 10,799,969 | +0.25(+1.37%) |
Jul 09, 2009 | 18.04 | 18.58 | 18.04 | 18.23 | 11,209,909 | +0.29(+1.64%) |
Jul 08, 2009 | 18.02 | 18.16 | 17.42 | 17.94 | 11,776,249 | -0.05(-0.29%) |
Jul 07, 2009 | 18.53 | 18.72 | 17.87 | 17.99 | 13,584,999 | -0.62(-3.33%) |
Jul 06, 2009 | 18.52 | 18.68 | 18.21 | 18.61 | 12,343,596 | -0.07(-0.35%) |
Jul 02, 2009 | 19.13 | 19.13 | 18.63 | 18.67 | 10,407,359 | -0.68(-3.51%) |
Jul 01, 2009 | 19.17 | 19.73 | 19.11 | 19.35 | 10,363,225 | +0.25(+1.33%) |
Jun 30, 2009 | 19.24 | 19.61 | 18.82 | 19.10 | 8,896,377 | -0.23(-1.18%) |
Jun 29, 2009 | 19.68 | 19.72 | 19.23 | 19.33 | 9,500,648 | -0.23(-1.16%) |
Jun 26, 2009 | 19.42 | 19.65 | 19.23 | 19.55 | 20,277,488 | +0.06(+0.32%) |
Jun 25, 2009 | 18.97 | 19.62 | 18.88 | 19.49 | 13,472,991 | +0.98(+5.31%) |
Jun 24, 2009 | 18.30 | 18.86 | 18.23 | 18.51 | 12,983,282 | +0.35(+1.94%) |
Jun 23, 2009 | 18.09 | 18.34 | 17.74 | 18.16 | 9,615,704 | +0.08(+0.45%) |
Jun 22, 2009 | 18.92 | 18.95 | 18.03 | 18.08 | 10,959,278 | -1.00(-5.25%) |
Jun 19, 2009 | 18.82 | 19.21 | 18.55 | 19.08 | 14,197,813 | +0.45(+2.42%) |
Jun 18, 2009 | 18.88 | 18.99 | 18.44 | 18.63 | 10,587,454 | -0.23(-1.23%) |
Jun 17, 2009 | 18.74 | 19.12 | 18.53 | 18.86 | 11,914,416 | -0.11(-0.56%) |
Jun 16, 2009 | 19.03 | 19.51 | 18.91 | 18.96 | 10,413,726 | +0.03(+0.17%) |
Jun 15, 2009 | 19.81 | 19.81 | 18.67 | 18.93 | 12,432,802 | -1.01(-5.08%) |
Jun 12, 2009 | 19.36 | 19.96 | 19.32 | 19.94 | 10,771,281 | +0.44(+2.26%) |
Jun 11, 2009 | 19.64 | 19.94 | 19.28 | 19.50 | 9,847,334 | -0.10(-0.51%) |
Jun 10, 2009 | 19.94 | 20.09 | 19.25 | 19.60 | 8,697,148 | -0.18(-0.91%) |
Jun 09, 2009 | 19.77 | 20.34 | 19.62 | 19.78 | 10,691,896 | -0.03(-0.15%) |
Jun 08, 2009 | 19.99 | 20.06 | 19.58 | 19.81 | 12,593,144 | +0.07(+0.37%) |
Jun 05, 2009 | 20.01 | 20.11 | 19.46 | 19.74 | 11,364,293 | +0.18(+0.90%) |
Jun 04, 2009 | 19.10 | 19.69 | 18.86 | 19.56 | 11,039,590 | +0.56(+2.95%) |
Jun 03, 2009 | 19.32 | 19.51 | 18.74 | 19.00 | 14,417,517 | -0.44(-2.29%) |
Jun 02, 2009 | 19.17 | 19.78 | 18.99 | 19.45 | 16,516,348 | +0.38(+1.99%) |
Jun 01, 2009 | 18.58 | 19.53 | 18.26 | 19.07 | 21,212,474 | +0.99(+5.48%) |
May 29, 2009 | 16.86 | 18.09 | 16.82 | 18.08 | 23,888,752 | +1.36(+8.14%) |
May 28, 2009 | 16.78 | 16.82 | 16.14 | 16.72 | 13,433,169 | +0.09(+0.55%) |
May 27, 2009 | 17.53 | 17.65 | 16.59 | 16.62 | 20,138,726 | -0.95(-5.41%) |
May 26, 2009 | 17.03 | 17.93 | 16.84 | 17.57 | 16,459,374 | +0.64(+3.77%) |
May 22, 2009 | 16.88 | 17.27 | 16.88 | 16.94 | 9,618,958 | +0.06(+0.33%) |
May 21, 2009 | 17.42 | 17.47 | 16.72 | 16.88 | 14,553,171 | -0.91(-5.13%) |
May 20, 2009 | 17.85 | 18.49 | 17.72 | 17.79 | 13,126,714 | +0.12(+0.68%) |
May 19, 2009 | 17.86 | 18.16 | 17.60 | 17.67 | 9,722,302 | -0.11(-0.62%) |
May 18, 2009 | 17.28 | 17.80 | 17.11 | 17.78 | 13,748,214 | +0.69(+4.06%) |
May 15, 2009 | 16.77 | 17.47 | 16.72 | 17.09 | 12,352,345 | +0.25(+1.48%) |
May 14, 2009 | 16.85 | 17.34 | 16.75 | 16.84 | 12,533,575 | -0.01(-0.09%) |
May 13, 2009 | 17.47 | 17.47 | 16.75 | 16.85 | 17,992,816 | -0.87(-4.93%) |
May 12, 2009 | 18.23 | 18.33 | 17.49 | 17.73 | 19,429,092 | -0.37(-2.07%) |
May 11, 2009 | 18.60 | 18.78 | 18.01 | 18.10 | 14,183,895 | -0.77(-4.08%) |
May 08, 2009 | 18.83 | 19.24 | 18.66 | 18.87 | 19,839,556 | +0.26(+1.38%) |
May 07, 2009 | 19.63 | 19.63 | 18.55 | 18.62 | 14,896,174 | -0.83(-4.26%) |
May 06, 2009 | 19.47 | 19.80 | 18.92 | 19.44 | 11,349,792 | +0.33(+1.75%) |
May 05, 2009 | 19.54 | 19.68 | 18.79 | 19.11 | 18,950,600 | -0.45(-2.31%) |
May 04, 2009 | 18.35 | 19.66 | 18.35 | 19.56 | 23,356,910 | +1.23(+6.68%) |
May 01, 2009 | 18.01 | 18.82 | 17.65 | 18.34 | 15,778,332 | +0.31(+1.71%) |
Apr 30, 2009 | 18.16 | 18.61 | 18.00 | 18.03 | 16,616,759 | +0.08(+0.45%) |
Apr 29, 2009 | 17.46 | 18.31 | 17.45 | 17.95 | 16,583,994 | +0.66(+3.84%) |
Apr 28, 2009 | 17.23 | 17.59 | 16.77 | 17.28 | 13,907,807 | -0.10(-0.57%) |
Apr 27, 2009 | 17.79 | 17.79 | 17.10 | 17.38 | 16,532,983 | -0.64(-3.56%) |
Apr 24, 2009 | 18.24 | 18.49 | 17.68 | 18.02 | 16,428,833 | -0.15(-0.85%) |
Apr 23, 2009 | 18.02 | 18.37 | 17.60 | 18.18 | 20,716,016 | +0.67(+3.83%) |
Apr 22, 2009 | 16.80 | 17.99 | 16.70 | 17.51 | 23,147,026 | +0.28(+1.62%) |
Apr 21, 2009 | 16.82 | 17.43 | 16.56 | 17.23 | 13,953,749 | +0.36(+2.13%) |
Apr 20, 2009 | 17.43 | 17.57 | 16.75 | 16.87 | 15,636,521 | -0.85(-4.78%) |
Apr 17, 2009 | 17.39 | 18.26 | 17.37 | 17.72 | 19,321,632 | +0.41(+2.35%) |
Apr 16, 2009 | 17.30 | 17.61 | 17.06 | 17.31 | 17,597,828 | +0.22(+1.27%) |
Apr 15, 2009 | 17.10 | 17.73 | 16.84 | 17.09 | 23,539,626 | +0.15(+0.91%) |
Apr 14, 2009 | 17.03 | 17.36 | 16.72 | 16.94 | 14,310,748 | -0.22(-1.26%) |
Apr 13, 2009 | 16.87 | 17.35 | 16.51 | 17.16 | 13,556,219 | +0.17(+0.99%) |
Apr 09, 2009 | 16.49 | 17.16 | 16.34 | 16.99 | 17,386,694 | +0.88(+5.44%) |
Apr 08, 2009 | 15.73 | 16.14 | 15.64 | 16.11 | 13,578,139 | +0.47(+3.00%) |
Apr 07, 2009 | 16.10 | 16.20 | 15.51 | 15.64 | 16,816,212 | -0.52(-3.25%) |
Apr 06, 2009 | 16.76 | 16.82 | 15.78 | 16.16 | 19,008,748 | -0.74(-4.40%) |
Apr 03, 2009 | 16.66 | 16.94 | 16.55 | 16.91 | 24,890,050 | +0.31(+1.86%) |
Apr 02, 2009 | 15.57 | 17.02 | 15.57 | 16.60 | 30,751,154 | +1.34(+8.77%) |
Apr 01, 2009 | 14.92 | 15.41 | 14.61 | 15.26 | 16,558,503 | +0.18(+1.19%) |
Mar 31, 2009 | 15.14 | 15.37 | 14.71 | 15.08 | 14,608,180 | +0.05(+0.32%) |
Mar 30, 2009 | 15.19 | 15.35 | 14.79 | 15.03 | 16,019,275 | -1.28(-7.87%) |
Mar 26, 2009 | 15.12 | 16.37 | 15.05 | 16.32 | 23,704,072 | +1.30(+8.62%) |
Mar 25, 2009 | 15.45 | 15.71 | 14.48 | 15.02 | 17,155,450 | -0.44(-2.87%) |
Mar 24, 2009 | 15.22 | 15.92 | 14.89 | 15.47 | 16,110,402 | +0.04(+0.29%) |
Mar 23, 2009 | 14.87 | 15.43 | 14.85 | 15.42 | 17,397,482 | +1.23(+8.66%) |
Mar 20, 2009 | 14.74 | 14.80 | 14.08 | 14.19 | 16,070,231 | -0.29(-1.98%) |
Mar 19, 2009 | 14.65 | 14.98 | 14.40 | 14.48 | 10,207,361 | -0.05(-0.35%) |
Mar 18, 2009 | 14.61 | 14.76 | 13.85 | 14.53 | 20,491,490 | +0.45(+3.18%) |
Mar 17, 2009 | 14.31 | 14.71 | 14.05 | 14.08 | 15,344,354 | -0.20(-1.39%) |
Mar 16, 2009 | 14.20 | 15.00 | 13.90 | 14.28 | 24,323,490 | +0.64(+4.71%) |
Mar 13, 2009 | 13.76 | 14.04 | 13.44 | 13.64 | 0 | -0.03(-0.24%) |
Mar 12, 2009 | 13.36 | 13.78 | 13.04 | 13.67 | 14,445,553 | +0.27(+2.00%) |
Mar 11, 2009 | 13.25 | 13.64 | 13.09 | 13.41 | 16,460,748 | +0.27(+2.07%) |
Mar 10, 2009 | 12.55 | 13.22 | 12.55 | 13.13 | 24,618,510 | +0.80(+6.48%) |
Mar 09, 2009 | 12.68 | 12.94 | 12.21 | 12.33 | 20,921,676 | -0.50(-3.89%) |
Mar 06, 2009 | 13.09 | 13.51 | 12.48 | 12.83 | 0 | -0.17(-1.27%) |
Mar 05, 2009 | 13.41 | 13.52 | 12.39 | 13.00 | 32,375,116 | -0.93(-6.66%) |
Mar 04, 2009 | 13.64 | 14.14 | 13.40 | 13.93 | 16,376,912 | +0.79(+6.03%) |
Mar 02, 2009 | 13.51 | 13.54 | 13.01 | 13.13 | 19,558,048 | -0.63(-4.58%) |
Feb 27, 2009 | 13.51 | 14.22 | 13.23 | 13.77 | 0 | +0.03(+0.24%) |
Feb 26, 2009 | 14.33 | 14.35 | 13.68 | 13.73 | 18,326,322 | -0.48(-3.38%) |
Feb 25, 2009 | 14.53 | 14.53 | 13.61 | 14.21 | 23,846,754 | -0.42(-2.88%) |
Feb 24, 2009 | 13.87 | 14.79 | 13.85 | 14.63 | 19,485,108 | +0.79(+5.67%) |
Feb 23, 2009 | 14.80 | 14.97 | 13.78 | 13.85 | 13,830,009 | -0.84(-5.70%) |
Feb 20, 2009 | 14.25 | 14.98 | 14.02 | 14.69 | 17,678,088 | +0.29(+2.04%) |
Feb 19, 2009 | 14.62 | 15.02 | 14.18 | 14.39 | 26,797,326 | -0.63(-4.22%) |
Feb 18, 2009 | 14.97 | 15.31 | 14.79 | 15.03 | 14,210,435 | +0.05(+0.37%) |
Feb 17, 2009 | 15.61 | 15.61 | 14.78 | 14.97 | 21,063,284 | -0.99(-6.21%) |
Feb 13, 2009 | 15.99 | 16.28 | 15.59 | 15.96 | 16,308,917 | +0.06(+0.37%) |
Feb 12, 2009 | 16.41 | 16.52 | 15.27 | 15.90 | 26,448,610 | -0.72(-4.35%) |
Feb 11, 2009 | 17.22 | 17.22 | 16.29 | 16.63 | 17,740,486 | -0.53(-3.10%) |
Feb 10, 2009 | 17.98 | 18.09 | 16.84 | 17.16 | 20,018,696 | -0.93(-5.13%) |
Feb 09, 2009 | 18.10 | 18.20 | 17.43 | 18.09 | 14,100,111 | +0.01(+0.06%) |
Feb 06, 2009 | 17.39 | 18.34 | 17.24 | 18.08 | 18,605,492 | +0.73(+4.21%) |
Feb 05, 2009 | 16.80 | 17.46 | 16.27 | 17.35 | 18,168,708 | +0.41(+2.43%) |
Feb 04, 2009 | 16.78 | 17.38 | 16.57 | 16.94 | 16,222,105 | +0.23(+1.41%) |
Feb 03, 2009 | 15.99 | 16.79 | 15.70 | 16.70 | 16,313,624 | +0.88(+5.59%) |
Feb 02, 2009 | 15.78 | 16.00 | 15.46 | 15.82 | 11,339,983 | -0.25(-1.55%) |
Jan 30, 2009 | 16.42 | 16.54 | 15.87 | 16.07 | 0 | -0.33(-2.04%) |
Jan 29, 2009 | 16.96 | 16.98 | 16.28 | 16.40 | 12,207,787 | -0.75(-4.38%) |
Jan 28, 2009 | 16.76 | 17.41 | 16.73 | 17.15 | 22,569,336 | +0.65(+3.94%) |
Jan 27, 2009 | 15.89 | 16.67 | 15.73 | 16.50 | 19,357,764 | +0.75(+4.75%) |
Jan 26, 2009 | 15.64 | 16.23 | 15.30 | 15.75 | 14,027,715 | +0.16(+1.04%) |
Jan 23, 2009 | 15.51 | 15.97 | 15.13 | 15.59 | 16,818,964 | -0.28(-1.73%) |
Jan 22, 2009 | 14.43 | 16.11 | 14.22 | 15.87 | 33,072,658 | +1.00(+6.74%) |
Jan 21, 2009 | 14.09 | 15.14 | 13.88 | 14.87 | 26,193,338 | +0.99(+7.11%) |
Jan 20, 2009 | 14.67 | 14.68 | 13.78 | 13.88 | 26,984,830 | -0.95(-6.41%) |
Jan 16, 2009 | 15.35 | 15.57 | 14.76 | 14.83 | 0 | -0.30(-1.96%) |
Jan 15, 2009 | 15.23 | 15.55 | 14.25 | 15.13 | 33,007,642 | -0.12(-0.79%) |
Jan 14, 2009 | 15.84 | 16.10 | 14.97 | 15.25 | 30,265,770 | -0.98(-6.06%) |
Jan 13, 2009 | 16.50 | 17.12 | 15.86 | 16.23 | 23,261,598 | -0.47(-2.79%) |
Jan 12, 2009 | 17.59 | 17.80 | 16.50 | 16.70 | 24,186,420 | -0.96(-5.42%) |
Jan 09, 2009 | 18.14 | 18.33 | 17.40 | 17.65 | 11,909,409 | -0.43(-2.35%) |
Jan 08, 2009 | 18.35 | 18.58 | 17.67 | 18.08 | 15,027,801 | -0.18(-0.96%) |
Jan 07, 2009 | 19.60 | 19.73 | 17.94 | 18.26 | 20,938,068 | -1.56(-7.87%) |
Jan 06, 2009 | 19.28 | 20.05 | 19.17 | 19.82 | 19,124,470 | +0.72(+3.77%) |
Jan 05, 2009 | 18.60 | 19.30 | 18.19 | 19.10 | 17,159,588 | +0.70(+3.83%) |
Jan 02, 2009 | 17.58 | 18.49 | 17.52 | 18.39 | 0 | +0.85(+4.87%) |
Jan 01, 2009 | 17.17 | 17.73 | 17.05 | 17.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.17 | 17.73 | 17.05 | 17.54 | 8,934,948 | +0.36(+2.11%) |
Dec 30, 2008 | 16.87 | 17.20 | 16.66 | 17.17 | 8,637,126 | +0.27(+1.58%) |
Dec 29, 2008 | 17.17 | 17.25 | 16.47 | 16.91 | 8,673,145 | -0.33(-1.89%) |
Dec 26, 2008 | 17.00 | 17.24 | 16.94 | 17.23 | 3,872,561 | +0.32(+1.91%) |
Dec 24, 2008 | 16.81 | 17.14 | 16.81 | 16.91 | 2,227,784 | -0.09(-0.54%) |
Dec 23, 2008 | 17.35 | 17.42 | 16.79 | 17.00 | 8,960,678 | -0.23(-1.36%) |
Dec 22, 2008 | 17.09 | 17.59 | 16.87 | 17.24 | 13,966,169 | +0.26(+1.53%) |
Dec 19, 2008 | 17.82 | 17.82 | 16.81 | 16.98 | 14,746,298 | -0.12(-0.69%) |
Dec 18, 2008 | 18.03 | 18.31 | 16.78 | 17.09 | 18,318,166 | -0.81(-4.51%) |
Dec 17, 2008 | 17.14 | 18.25 | 16.98 | 17.90 | 18,333,376 | +0.69(+4.03%) |
Dec 16, 2008 | 16.13 | 17.41 | 16.13 | 17.21 | 21,453,826 | +1.25(+7.87%) |
Dec 15, 2008 | 15.90 | 16.10 | 15.43 | 15.95 | 27,995,970 | +0.25(+1.56%) |
Dec 12, 2008 | 16.65 | 16.69 | 15.35 | 15.71 | 39,540,524 | -1.39(-8.13%) |
Dec 11, 2008 | 17.90 | 17.96 | 16.96 | 17.10 | 18,017,112 | -0.90(-4.99%) |
Dec 10, 2008 | 17.39 | 18.11 | 17.04 | 18.00 | 19,950,198 | +0.79(+4.58%) |
Dec 09, 2008 | 17.95 | 17.98 | 16.92 | 17.21 | 27,435,292 | -1.37(-7.37%) |
Dec 08, 2008 | 17.85 | 18.86 | 17.68 | 18.58 | 24,044,660 | +1.15(+6.61%) |
Dec 05, 2008 | 17.11 | 17.50 | 16.46 | 17.42 | 19,651,422 | +0.04(+0.21%) |
Dec 04, 2008 | 17.37 | 18.12 | 17.15 | 17.39 | 15,787,073 | -0.25(-1.41%) |
Dec 03, 2008 | 17.16 | 17.85 | 16.79 | 17.64 | 17,074,558 | +0.29(+1.69%) |
Dec 02, 2008 | 17.53 | 17.82 | 16.79 | 17.34 | 16,176,044 | +0.09(+0.51%) |
Dec 01, 2008 | 18.20 | 18.20 | 17.19 | 17.25 | 21,823,398 | -1.10(-6.02%) |
Nov 28, 2008 | 18.53 | 19.07 | 18.04 | 18.36 | 8,338,417 | -0.26(-1.38%) |
Nov 26, 2008 | 17.99 | 18.94 | 17.65 | 18.62 | 15,787,337 | +0.26(+1.44%) |
Nov 25, 2008 | 18.04 | 18.40 | 17.35 | 18.35 | 31,384,056 | +0.92(+5.30%) |
Nov 24, 2008 | 17.74 | 18.25 | 16.73 | 17.43 | 34,020,500 | +0.00(+0.00%) |
Nov 21, 2008 | 18.47 | 18.49 | 16.06 | 17.43 | 36,075,936 | -0.59(-3.30%) |
Nov 20, 2008 | 18.41 | 19.50 | 17.38 | 18.02 | 29,090,546 | -0.68(-3.63%) |
Nov 19, 2008 | 20.44 | 20.57 | 18.53 | 18.70 | 28,181,666 | -1.97(-9.52%) |
Nov 18, 2008 | 20.66 | 21.45 | 20.14 | 20.67 | 21,037,426 | -0.32(-1.54%) |
Nov 17, 2008 | 20.78 | 21.62 | 20.05 | 20.99 | 18,459,430 | -0.02(-0.10%) |
Nov 14, 2008 | 22.13 | 22.38 | 20.73 | 21.01 | 0 | -1.59(-7.04%) |
Nov 13, 2008 | 22.17 | 22.81 | 19.87 | 22.60 | 35,495,252 | +0.61(+2.77%) |
Nov 12, 2008 | 22.39 | 23.15 | 21.57 | 21.99 | 17,880,502 | -0.88(-3.86%) |
Nov 11, 2008 | 22.60 | 23.29 | 21.78 | 22.88 | 16,054,684 | -0.06(-0.24%) |
Nov 10, 2008 | 23.11 | 23.42 | 22.45 | 22.93 | 16,419,151 | +0.56(+2.49%) |
Nov 07, 2008 | 22.45 | 22.97 | 21.73 | 22.38 | 16,640,952 | +0.12(+0.54%) |
Nov 06, 2008 | 23.46 | 23.87 | 21.94 | 22.26 | 27,583,782 | -1.39(-5.90%) |
Nov 05, 2008 | 25.18 | 25.54 | 23.58 | 23.65 | 17,954,274 | -1.83(-7.17%) |
Nov 04, 2008 | 24.07 | 25.59 | 23.61 | 25.48 | 16,981,498 | +1.87(+7.91%) |
Nov 03, 2008 | 24.47 | 24.69 | 23.42 | 23.61 | 14,905,874 | -0.89(-3.62%) |
Oct 31, 2008 | 23.35 | 24.94 | 23.12 | 24.50 | 17,990,094 | +1.15(+4.92%) |
Oct 30, 2008 | 23.95 | 24.56 | 22.84 | 23.35 | 16,948,462 | +0.10(+0.43%) |
Oct 29, 2008 | 21.73 | 24.71 | 21.46 | 23.25 | 23,907,482 | +1.27(+5.76%) |
Oct 28, 2008 | 20.97 | 22.08 | 20.00 | 21.98 | 17,000,650 | +1.57(+7.69%) |
Oct 27, 2008 | 21.07 | 21.98 | 20.38 | 20.41 | 13,273,788 | -0.97(-4.53%) |
Oct 24, 2008 | 19.49 | 21.80 | 19.49 | 21.38 | 19,231,834 | +0.01(+0.05%) |
Oct 23, 2008 | 21.29 | 22.04 | 19.86 | 21.37 | 23,583,650 | +0.51(+2.43%) |
Oct 22, 2008 | 21.13 | 21.97 | 20.24 | 20.86 | 24,120,426 | -0.57(-2.65%) |
Oct 21, 2008 | 21.20 | 22.42 | 21.06 | 21.43 | 14,885,208 | -0.17(-0.78%) |
Oct 20, 2008 | 20.93 | 21.72 | 20.38 | 21.60 | 17,327,750 | +1.24(+6.11%) |
Oct 17, 2008 | 19.74 | 21.71 | 19.53 | 20.36 | 22,090,232 | +0.06(+0.27%) |
Oct 16, 2008 | 19.90 | 20.63 | 18.80 | 20.30 | 34,610,044 | +0.44(+2.22%) |
Oct 15, 2008 | 22.61 | 22.64 | 19.42 | 19.86 | 28,303,346 | -3.24(-14.01%) |
Oct 14, 2008 | 23.94 | 24.31 | 22.16 | 23.10 | 29,425,498 | -0.11(-0.46%) |
Oct 13, 2008 | 22.23 | 23.21 | 21.30 | 23.21 | 26,521,440 | +1.93(+9.05%) |
Oct 10, 2008 | 19.57 | 22.17 | 18.99 | 21.28 | 27,352,842 | +0.41(+1.97%) |
Oct 09, 2008 | 22.27 | 24.00 | 20.63 | 20.87 | 21,350,434 | -1.43(-6.43%) |
Oct 08, 2008 | 21.52 | 23.51 | 21.01 | 22.30 | 26,197,992 | +0.23(+1.06%) |
Oct 07, 2008 | 22.86 | 23.59 | 21.93 | 22.07 | 26,577,594 | -0.40(-1.80%) |
Oct 06, 2008 | 21.78 | 22.92 | 20.49 | 22.47 | 34,231,324 | -0.21(-0.91%) |
Oct 03, 2008 | 23.15 | 23.97 | 22.21 | 22.68 | 0 | -0.11(-0.47%) |
Oct 02, 2008 | 25.28 | 25.31 | 22.16 | 22.78 | 40,033,024 | -2.69(-10.57%) |