Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.45 | 18.48 | 18.12 | 18.30 | 7,020,870 | -0.07(-0.37%) |
Sep 29, 2009 | 18.73 | 18.79 | 18.34 | 18.36 | 5,892,475 | -0.58(-3.04%) |
Sep 28, 2009 | 18.67 | 19.01 | 18.64 | 18.94 | 8,642,647 | +0.29(+1.55%) |
Sep 25, 2009 | 18.79 | 18.79 | 18.30 | 18.65 | 11,444,108 | +0.23(+1.26%) |
Sep 24, 2009 | 18.66 | 18.77 | 18.25 | 18.42 | 10,648,561 | -0.51(-2.70%) |
Sep 23, 2009 | 19.01 | 19.09 | 18.91 | 18.93 | 8,060,458 | -0.03(-0.18%) |
Sep 22, 2009 | 19.12 | 19.12 | 18.89 | 18.96 | 5,665,183 | -0.08(-0.39%) |
Sep 21, 2009 | 18.94 | 19.11 | 18.82 | 19.04 | 5,016,108 | +0.00(+0.00%) |
Sep 18, 2009 | 19.06 | 19.16 | 18.92 | 19.04 | 6,986,690 | +0.03(+0.14%) |
Sep 17, 2009 | 18.91 | 19.09 | 18.80 | 19.01 | 7,850,632 | +0.25(+1.31%) |
Sep 16, 2009 | 18.73 | 18.90 | 18.60 | 18.77 | 8,282,191 | +0.14(+0.73%) |
Sep 15, 2009 | 19.14 | 19.14 | 18.40 | 18.63 | 8,475,291 | +0.45(+2.48%) |
Sep 14, 2009 | 18.12 | 18.20 | 17.99 | 18.18 | 7,054,644 | +0.10(+0.53%) |
Sep 11, 2009 | 18.00 | 18.18 | 17.95 | 18.08 | 5,566,730 | +0.14(+0.80%) |
Sep 10, 2009 | 17.97 | 17.99 | 17.59 | 17.94 | 7,904,625 | -0.38(-2.05%) |
Sep 09, 2009 | 17.95 | 18.60 | 17.94 | 18.32 | 8,990,806 | +0.38(+2.13%) |
Sep 08, 2009 | 17.63 | 17.96 | 17.42 | 17.93 | 6,641,277 | +0.35(+1.98%) |
Sep 04, 2009 | 17.63 | 17.78 | 17.53 | 17.59 | 6,992,668 | -0.01(-0.04%) |
Sep 03, 2009 | 17.07 | 17.59 | 17.06 | 17.59 | 7,310,623 | +0.55(+3.20%) |
Sep 02, 2009 | 17.07 | 17.21 | 16.98 | 17.05 | 11,627,756 | -0.09(-0.52%) |
Sep 01, 2009 | 17.29 | 17.74 | 17.05 | 17.14 | 11,298,025 | -6.47(-27.41%) |
Aug 31, 2009 | 23.59 | 23.64 | 23.28 | 23.61 | 5,537,392 | +0.22(+0.93%) |
Aug 28, 2009 | 23.51 | 23.53 | 23.19 | 23.39 | 5,521,433 | -0.06(-0.26%) |
Aug 27, 2009 | 23.04 | 23.48 | 23.04 | 23.45 | 9,010,508 | +0.24(+1.03%) |
Aug 26, 2009 | 23.47 | 23.69 | 23.12 | 23.21 | 8,468,352 | -0.34(-1.45%) |
Aug 25, 2009 | 24.23 | 24.31 | 23.33 | 23.55 | 8,589,132 | -0.64(-2.65%) |
Aug 24, 2009 | 24.49 | 24.49 | 24.06 | 24.19 | 4,517,454 | -0.13(-0.53%) |
Aug 21, 2009 | 23.95 | 24.39 | 23.62 | 24.32 | 7,889,795 | +0.61(+2.56%) |
Aug 20, 2009 | 23.93 | 23.98 | 23.57 | 23.72 | 7,097,396 | -0.16(-0.69%) |
Aug 19, 2009 | 23.21 | 23.99 | 23.14 | 23.88 | 5,984,530 | +0.53(+2.25%) |
Aug 18, 2009 | 22.86 | 23.95 | 22.77 | 23.35 | 11,802,390 | +1.15(+5.20%) |
Aug 17, 2009 | 22.35 | 22.79 | 22.10 | 22.20 | 8,429,815 | -0.26(-1.16%) |
Aug 14, 2009 | 22.59 | 22.70 | 22.15 | 22.46 | 4,026,184 | -0.20(-0.90%) |
Aug 13, 2009 | 22.60 | 22.72 | 22.10 | 22.66 | 4,326,122 | +0.04(+0.18%) |
Aug 12, 2009 | 22.46 | 22.88 | 22.34 | 22.62 | 3,117,334 | +0.16(+0.73%) |
Aug 11, 2009 | 22.95 | 23.07 | 22.45 | 22.46 | 4,315,827 | -0.64(-2.78%) |
Aug 10, 2009 | 22.77 | 23.10 | 22.68 | 23.10 | 2,147,089 | +0.18(+0.80%) |
Aug 07, 2009 | 22.64 | 22.99 | 22.50 | 22.92 | 3,240,474 | +0.41(+1.82%) |
Aug 06, 2009 | 22.60 | 22.60 | 22.34 | 22.51 | 2,718,800 | -0.02(-0.09%) |
Aug 05, 2009 | 22.76 | 22.89 | 22.34 | 22.53 | 3,598,437 | -0.27(-1.20%) |
Aug 04, 2009 | 22.87 | 22.87 | 22.51 | 22.80 | 2,448,837 | +0.11(+0.47%) |
Aug 03, 2009 | 22.77 | 23.01 | 22.28 | 22.69 | 3,123,329 | -0.04(-0.17%) |
Jul 31, 2009 | 22.73 | 22.87 | 22.39 | 22.73 | 3,430,184 | -0.07(-0.30%) |
Jul 30, 2009 | 22.99 | 23.17 | 22.30 | 22.80 | 2,757,107 | -0.06(-0.27%) |
Jul 29, 2009 | 23.12 | 23.29 | 22.70 | 22.86 | 4,544,761 | +0.31(+1.39%) |
Jul 28, 2009 | 22.23 | 22.67 | 22.17 | 22.55 | 2,828,492 | +0.08(+0.37%) |
Jul 27, 2009 | 22.31 | 22.55 | 22.19 | 22.46 | 2,953,622 | +0.13(+0.57%) |
Jul 24, 2009 | 22.20 | 22.39 | 21.80 | 22.34 | 3,577,900 | +0.08(+0.37%) |
Jul 23, 2009 | 21.57 | 22.27 | 21.46 | 22.25 | 5,881,461 | +0.62(+2.87%) |
Jul 22, 2009 | 21.45 | 21.89 | 21.40 | 21.63 | 3,416,968 | -0.08(-0.35%) |
Jul 21, 2009 | 21.67 | 21.73 | 21.40 | 21.71 | 5,816,582 | +0.36(+1.69%) |
Jul 20, 2009 | 21.23 | 21.38 | 20.94 | 21.35 | 3,931,194 | +0.19(+0.90%) |
Jul 17, 2009 | 21.16 | 21.28 | 20.94 | 21.16 | 3,916,985 | -0.05(-0.23%) |
Jul 16, 2009 | 20.54 | 21.28 | 20.54 | 21.20 | 3,913,762 | +0.55(+2.64%) |
Jul 15, 2009 | 20.55 | 20.74 | 20.35 | 20.66 | 4,753,702 | +0.25(+1.24%) |
Jul 14, 2009 | 20.25 | 20.48 | 20.17 | 20.40 | 3,502,728 | +0.10(+0.47%) |
Jul 13, 2009 | 20.10 | 20.39 | 19.78 | 20.31 | 4,561,808 | +0.29(+1.43%) |
Jul 10, 2009 | 20.06 | 20.43 | 19.93 | 20.02 | 4,144,015 | -0.25(-1.25%) |
Jul 09, 2009 | 20.49 | 20.63 | 20.21 | 20.28 | 4,041,629 | -0.09(-0.44%) |
Jul 08, 2009 | 20.73 | 20.75 | 20.26 | 20.36 | 6,967,735 | -0.28(-1.36%) |
Jul 07, 2009 | 20.50 | 20.88 | 20.33 | 20.64 | 5,389,099 | +0.06(+0.30%) |
Jul 06, 2009 | 20.29 | 20.64 | 20.06 | 20.58 | 3,677,469 | +0.18(+0.87%) |
Jul 02, 2009 | 20.74 | 20.86 | 20.26 | 20.40 | 3,717,384 | -0.52(-2.48%) |
Jul 01, 2009 | 20.92 | 21.07 | 20.81 | 20.92 | 3,323,433 | +0.07(+0.33%) |
Jun 30, 2009 | 21.04 | 21.13 | 20.75 | 20.86 | 3,854,207 | -0.22(-1.04%) |
Jun 29, 2009 | 21.13 | 21.21 | 20.76 | 21.07 | 2,519,266 | -0.06(-0.29%) |
Jun 26, 2009 | 21.42 | 21.48 | 20.79 | 21.14 | 7,336,073 | -0.21(-0.99%) |
Jun 25, 2009 | 20.93 | 21.45 | 20.91 | 21.35 | 3,009,888 | +0.56(+2.69%) |
Jun 24, 2009 | 21.01 | 21.09 | 20.63 | 20.79 | 4,364,394 | -0.05(-0.23%) |
Jun 23, 2009 | 21.07 | 21.07 | 20.66 | 20.84 | 3,456,619 | -0.15(-0.72%) |
Jun 22, 2009 | 21.40 | 21.50 | 20.71 | 20.99 | 5,890,406 | -0.63(-2.94%) |
Jun 19, 2009 | 21.70 | 21.83 | 21.31 | 21.62 | 5,072,208 | +0.12(+0.57%) |
Jun 18, 2009 | 21.08 | 21.62 | 20.84 | 21.50 | 4,095,477 | +0.48(+2.27%) |
Jun 17, 2009 | 20.42 | 21.22 | 20.42 | 21.02 | 4,425,386 | +0.57(+2.77%) |
Jun 16, 2009 | 20.68 | 20.88 | 20.41 | 20.45 | 4,680,611 | -0.08(-0.37%) |
Jun 15, 2009 | 20.97 | 20.98 | 20.48 | 20.53 | 4,638,655 | -0.61(-2.87%) |
Jun 12, 2009 | 21.07 | 21.46 | 20.94 | 21.14 | 4,752,439 | +0.08(+0.39%) |
Jun 11, 2009 | 20.61 | 21.57 | 20.47 | 21.05 | 7,074,960 | +0.46(+2.22%) |
Jun 10, 2009 | 20.53 | 20.68 | 20.39 | 20.60 | 4,350,710 | +0.20(+0.97%) |
Jun 09, 2009 | 20.75 | 20.75 | 20.22 | 20.40 | 6,090,091 | -0.44(-2.10%) |
Jun 08, 2009 | 20.66 | 21.09 | 20.45 | 20.84 | 6,661,110 | -0.19(-0.91%) |
Jun 05, 2009 | 20.64 | 21.36 | 20.16 | 21.03 | 10,152,900 | +0.68(+3.32%) |
Jun 04, 2009 | 20.79 | 20.81 | 19.99 | 20.35 | 7,989,076 | -0.42(-2.04%) |
Jun 03, 2009 | 21.66 | 21.66 | 20.02 | 20.77 | 13,448,359 | -1.48(-6.66%) |
Jun 02, 2009 | 24.88 | 24.88 | 21.33 | 22.25 | 19,551,658 | -2.70(-10.83%) |
Jun 01, 2009 | 24.55 | 25.01 | 24.55 | 24.96 | 2,232,939 | +0.55(+2.27%) |
May 29, 2009 | 23.89 | 24.41 | 23.89 | 24.41 | 3,386,621 | +0.55(+2.29%) |
May 28, 2009 | 23.85 | 24.16 | 23.58 | 23.86 | 2,213,868 | +0.05(+0.20%) |
May 27, 2009 | 24.05 | 24.14 | 23.76 | 23.81 | 2,169,519 | -0.20(-0.85%) |
May 26, 2009 | 23.39 | 24.12 | 23.06 | 24.02 | 2,510,192 | +0.65(+2.78%) |
May 22, 2009 | 23.32 | 23.74 | 23.22 | 23.37 | 3,228,723 | +0.08(+0.32%) |
May 21, 2009 | 24.17 | 24.28 | 23.19 | 23.29 | 4,311,166 | -1.06(-4.35%) |
May 20, 2009 | 24.57 | 24.92 | 24.32 | 24.35 | 2,711,876 | -0.01(-0.03%) |
May 19, 2009 | 24.28 | 24.55 | 24.08 | 24.36 | 1,610,743 | -0.02(-0.08%) |
May 18, 2009 | 23.90 | 24.38 | 23.74 | 24.38 | 1,973,206 | +0.57(+2.38%) |
May 15, 2009 | 24.14 | 24.41 | 23.67 | 23.81 | 2,207,297 | -0.62(-2.54%) |
May 14, 2009 | 24.26 | 24.62 | 24.08 | 24.43 | 1,814,964 | +0.17(+0.70%) |
May 13, 2009 | 24.24 | 24.76 | 24.21 | 24.26 | 2,313,101 | -0.44(-1.80%) |
May 12, 2009 | 24.75 | 24.99 | 24.32 | 24.71 | 1,989,736 | +0.03(+0.11%) |
May 11, 2009 | 24.95 | 25.08 | 24.62 | 24.68 | 1,460,336 | -0.55(-2.17%) |
May 08, 2009 | 25.05 | 25.42 | 24.83 | 25.22 | 1,910,828 | +0.38(+1.51%) |
May 07, 2009 | 24.28 | 25.23 | 23.89 | 24.85 | 2,498,702 | +0.70(+2.88%) |
May 06, 2009 | 24.49 | 24.92 | 23.91 | 24.15 | 2,059,380 | -0.26(-1.06%) |
May 05, 2009 | 24.12 | 24.60 | 23.91 | 24.41 | 2,382,761 | +0.51(+2.11%) |
May 04, 2009 | 23.25 | 23.95 | 23.02 | 23.91 | 2,047,220 | +0.81(+3.52%) |
May 01, 2009 | 23.12 | 23.27 | 22.96 | 23.09 | 2,483,411 | +0.03(+0.12%) |
Apr 30, 2009 | 23.81 | 23.89 | 22.84 | 23.07 | 3,444,836 | -0.48(-2.03%) |
Apr 29, 2009 | 23.01 | 23.63 | 22.87 | 23.55 | 2,401,709 | +0.69(+3.02%) |
Apr 28, 2009 | 23.17 | 23.17 | 22.69 | 22.86 | 2,350,674 | -0.36(-1.53%) |
Apr 27, 2009 | 22.58 | 23.61 | 22.57 | 23.21 | 3,484,234 | +0.11(+0.47%) |
Apr 24, 2009 | 23.11 | 23.27 | 22.80 | 23.10 | 2,003,760 | +0.03(+0.15%) |
Apr 23, 2009 | 23.11 | 23.26 | 22.48 | 23.07 | 2,584,703 | +0.07(+0.33%) |
Apr 22, 2009 | 22.60 | 23.21 | 22.43 | 22.99 | 2,535,410 | +0.12(+0.51%) |
Apr 21, 2009 | 22.75 | 23.54 | 22.48 | 22.88 | 2,344,427 | -0.16(-0.68%) |
Apr 20, 2009 | 23.17 | 23.55 | 22.88 | 23.03 | 2,674,298 | -0.36(-1.52%) |
Apr 17, 2009 | 23.13 | 23.54 | 23.05 | 23.39 | 3,007,230 | +0.28(+1.21%) |
Apr 16, 2009 | 23.26 | 23.45 | 22.81 | 23.11 | 3,340,403 | -0.03(-0.12%) |
Apr 15, 2009 | 22.76 | 23.23 | 22.76 | 23.14 | 2,805,355 | +0.01(+0.06%) |
Apr 14, 2009 | 22.77 | 23.39 | 22.62 | 23.12 | 2,795,753 | +0.18(+0.77%) |
Apr 13, 2009 | 22.36 | 23.03 | 22.36 | 22.94 | 2,723,233 | +0.44(+1.97%) |
Apr 09, 2009 | 22.29 | 22.62 | 22.28 | 22.50 | 2,827,010 | +0.62(+2.84%) |
Apr 08, 2009 | 22.19 | 22.47 | 21.72 | 21.88 | 2,565,180 | -0.27(-1.20%) |
Apr 07, 2009 | 22.13 | 22.49 | 21.96 | 22.15 | 2,171,482 | -0.35(-1.55%) |
Apr 06, 2009 | 21.97 | 22.62 | 21.97 | 22.49 | 2,642,555 | +0.33(+1.51%) |
Apr 03, 2009 | 21.90 | 22.34 | 21.77 | 22.16 | 3,664,774 | -0.02(-0.09%) |
Apr 02, 2009 | 21.59 | 22.60 | 21.43 | 22.18 | 4,988,299 | +0.91(+4.27%) |
Apr 01, 2009 | 21.24 | 21.42 | 20.95 | 21.27 | 5,089,271 | -0.22(-1.02%) |
Mar 31, 2009 | 21.46 | 21.80 | 21.33 | 21.49 | 6,457,387 | +0.04(+0.19%) |
Mar 30, 2009 | 21.63 | 21.81 | 21.20 | 21.45 | 3,717,828 | -1.32(-5.82%) |
Mar 26, 2009 | 22.41 | 22.79 | 22.10 | 22.77 | 3,445,115 | +0.50(+2.24%) |
Mar 25, 2009 | 22.30 | 22.53 | 21.85 | 22.28 | 2,730,053 | +0.17(+0.77%) |
Mar 24, 2009 | 22.05 | 22.46 | 22.04 | 22.10 | 3,207,064 | -0.23(-1.01%) |
Mar 23, 2009 | 21.80 | 22.33 | 21.71 | 22.33 | 2,693,826 | +1.16(+5.48%) |
Mar 20, 2009 | 21.58 | 21.89 | 21.00 | 21.17 | 4,064,642 | -0.54(-2.47%) |
Mar 19, 2009 | 21.88 | 22.15 | 21.37 | 21.71 | 3,841,578 | -0.24(-1.10%) |
Mar 18, 2009 | 21.57 | 22.36 | 21.46 | 21.95 | 4,166,870 | +0.29(+1.36%) |
Mar 17, 2009 | 21.17 | 21.65 | 21.05 | 21.65 | 4,199,238 | +0.46(+2.16%) |
Mar 16, 2009 | 21.67 | 21.96 | 21.20 | 21.20 | 4,006,705 | -0.33(-1.55%) |
Mar 13, 2009 | 20.57 | 21.57 | 20.38 | 21.53 | 0 | +1.08(+5.27%) |
Mar 12, 2009 | 19.52 | 20.58 | 19.39 | 20.45 | 5,827,804 | +0.94(+4.79%) |
Mar 11, 2009 | 21.74 | 21.84 | 18.94 | 19.52 | 11,966,139 | -2.12(-9.81%) |
Mar 10, 2009 | 20.58 | 21.68 | 20.26 | 21.64 | 4,524,875 | +1.36(+6.70%) |
Mar 09, 2009 | 20.08 | 20.89 | 20.01 | 20.28 | 3,809,631 | -0.08(-0.37%) |
Mar 06, 2009 | 20.79 | 21.12 | 19.91 | 20.36 | 0 | -0.30(-1.45%) |
Mar 05, 2009 | 21.16 | 21.18 | 20.53 | 20.66 | 3,836,969 | -0.87(-4.06%) |
Mar 04, 2009 | 21.23 | 21.80 | 20.90 | 21.53 | 3,956,679 | +0.42(+2.00%) |
Mar 02, 2009 | 21.94 | 22.13 | 21.02 | 21.11 | 5,315,066 | -1.04(-4.72%) |
Feb 27, 2009 | 21.94 | 22.48 | 21.56 | 22.15 | 0 | -0.22(-0.98%) |
Feb 26, 2009 | 24.09 | 24.22 | 22.34 | 22.37 | 5,711,878 | -1.66(-6.90%) |
Feb 25, 2009 | 24.36 | 24.45 | 23.47 | 24.03 | 4,698,751 | -0.38(-1.54%) |
Feb 24, 2009 | 24.26 | 24.66 | 24.17 | 24.41 | 4,223,661 | +0.13(+0.53%) |
Feb 23, 2009 | 24.70 | 24.89 | 24.22 | 24.28 | 3,531,852 | -0.25(-1.00%) |
Feb 20, 2009 | 24.58 | 24.73 | 24.39 | 24.52 | 0 | -0.16(-0.64%) |
Feb 19, 2009 | 25.04 | 25.26 | 24.64 | 24.68 | 3,871,595 | -0.36(-1.45%) |
Feb 18, 2009 | 25.13 | 25.22 | 24.67 | 25.04 | 2,531,358 | +0.02(+0.08%) |
Feb 17, 2009 | 25.26 | 25.39 | 24.85 | 25.02 | 3,004,222 | -0.99(-3.81%) |
Feb 13, 2009 | 26.17 | 26.36 | 25.74 | 26.01 | 0 | -0.20(-0.76%) |
Feb 12, 2009 | 25.41 | 26.24 | 25.27 | 26.21 | 2,829,002 | +0.29(+1.13%) |
Feb 11, 2009 | 25.95 | 26.00 | 25.51 | 25.91 | 3,385,852 | +0.19(+0.74%) |
Feb 10, 2009 | 26.45 | 26.70 | 25.49 | 25.72 | 3,946,500 | -0.98(-3.66%) |
Feb 09, 2009 | 26.64 | 26.98 | 26.28 | 26.70 | 2,082,467 | -0.29(-1.06%) |
Feb 06, 2009 | 26.43 | 27.22 | 26.43 | 26.99 | 0 | +0.36(+1.36%) |
Feb 05, 2009 | 25.55 | 27.17 | 25.13 | 26.62 | 6,002,675 | +0.95(+3.70%) |
Feb 04, 2009 | 25.60 | 26.02 | 25.55 | 25.68 | 2,889,239 | +0.23(+0.91%) |
Feb 03, 2009 | 25.09 | 25.56 | 24.56 | 25.44 | 3,667,868 | +0.44(+1.77%) |
Feb 02, 2009 | 24.69 | 25.31 | 24.53 | 25.00 | 5,305,940 | -0.70(-2.74%) |
Jan 30, 2009 | 25.77 | 25.94 | 25.37 | 25.70 | 0 | -0.12(-0.48%) |
Jan 29, 2009 | 26.37 | 26.85 | 25.76 | 25.83 | 3,258,505 | -0.99(-3.69%) |
Jan 28, 2009 | 26.15 | 26.90 | 26.00 | 26.82 | 4,251,868 | +1.22(+4.75%) |
Jan 27, 2009 | 25.07 | 25.93 | 25.07 | 25.60 | 4,252,348 | +0.63(+2.54%) |
Jan 26, 2009 | 24.54 | 25.34 | 24.54 | 24.97 | 4,376,642 | +0.42(+1.70%) |
Jan 23, 2009 | 24.76 | 24.81 | 24.29 | 24.55 | 4,066,448 | -0.59(-2.34%) |
Jan 22, 2009 | 24.75 | 25.44 | 24.71 | 25.14 | 5,213,631 | +0.04(+0.16%) |
Jan 21, 2009 | 25.78 | 25.80 | 24.79 | 25.09 | 7,309,403 | -0.22(-0.86%) |
Jan 20, 2009 | 25.88 | 26.49 | 25.18 | 25.31 | 5,542,882 | -0.69(-2.65%) |
Jan 16, 2009 | 26.08 | 26.20 | 25.61 | 26.00 | 0 | +0.12(+0.47%) |
Jan 15, 2009 | 25.57 | 26.08 | 25.04 | 25.88 | 4,981,782 | +0.38(+1.47%) |
Jan 14, 2009 | 25.41 | 25.72 | 25.22 | 25.50 | 5,909,525 | -0.38(-1.45%) |
Jan 13, 2009 | 25.10 | 26.15 | 24.97 | 25.88 | 4,621,814 | +0.70(+2.76%) |
Jan 12, 2009 | 25.02 | 25.19 | 24.86 | 25.18 | 3,329,698 | +0.01(+0.05%) |
Jan 09, 2009 | 25.19 | 25.53 | 24.64 | 25.17 | 4,683,050 | +0.11(+0.44%) |
Jan 08, 2009 | 23.27 | 25.23 | 22.70 | 25.06 | 6,855,646 | +0.53(+2.14%) |
Jan 07, 2009 | 23.85 | 24.58 | 23.84 | 24.54 | 5,588,128 | +0.21(+0.87%) |
Jan 06, 2009 | 24.49 | 25.14 | 24.00 | 24.32 | 3,906,595 | -0.07(-0.28%) |
Jan 05, 2009 | 23.95 | 24.58 | 23.82 | 24.39 | 3,208,779 | +0.35(+1.45%) |
Jan 02, 2009 | 23.85 | 24.16 | 23.12 | 24.04 | 0 | +0.51(+2.18%) |
Jan 01, 2009 | 23.20 | 23.71 | 23.14 | 23.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.20 | 23.71 | 23.14 | 23.53 | 2,880,673 | +0.20(+0.85%) |
Dec 30, 2008 | 22.71 | 23.34 | 22.56 | 23.33 | 2,246,191 | +0.74(+3.29%) |
Dec 29, 2008 | 22.64 | 22.66 | 22.33 | 22.59 | 2,142,872 | -0.08(-0.33%) |
Dec 26, 2008 | 22.43 | 22.75 | 22.39 | 22.66 | 0 | +0.31(+1.41%) |
Dec 24, 2008 | 22.25 | 22.56 | 22.03 | 22.35 | 1,076,590 | +0.00(+0.00%) |
Dec 23, 2008 | 22.79 | 22.86 | 22.35 | 22.35 | 3,318,183 | -0.27(-1.21%) |
Dec 22, 2008 | 22.58 | 22.89 | 22.27 | 22.62 | 3,091,586 | -0.09(-0.39%) |
Dec 19, 2008 | 22.74 | 23.21 | 21.99 | 22.71 | 6,307,882 | +0.20(+0.88%) |
Dec 18, 2008 | 22.72 | 23.46 | 22.21 | 22.51 | 4,005,203 | +0.05(+0.24%) |
Dec 17, 2008 | 23.16 | 23.38 | 22.27 | 22.46 | 3,830,546 | -0.99(-4.22%) |
Dec 16, 2008 | 21.75 | 23.55 | 21.63 | 23.45 | 5,312,912 | +2.00(+9.33%) |
Dec 15, 2008 | 22.28 | 22.49 | 21.15 | 21.45 | 3,659,725 | -0.76(-3.44%) |
Dec 12, 2008 | 21.67 | 22.34 | 21.47 | 22.21 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 21.64 | 22.92 | 21.57 | 22.21 | 4,058,522 | +0.54(+2.49%) |
Dec 10, 2008 | 21.93 | 22.13 | 21.42 | 21.67 | 3,000,990 | -0.04(-0.19%) |
Dec 09, 2008 | 21.36 | 22.30 | 21.36 | 21.72 | 3,742,475 | +0.28(+1.31%) |
Dec 08, 2008 | 21.89 | 22.03 | 21.33 | 21.44 | 3,741,945 | +0.03(+0.16%) |
Dec 05, 2008 | 20.81 | 21.52 | 20.10 | 21.40 | 0 | +0.38(+1.82%) |
Dec 04, 2008 | 21.12 | 21.81 | 20.75 | 21.02 | 3,774,570 | -0.52(-2.41%) |
Dec 03, 2008 | 21.10 | 21.91 | 20.77 | 21.54 | 5,890,203 | -0.38(-1.71%) |
Dec 02, 2008 | 21.46 | 21.91 | 21.08 | 21.91 | 3,767,480 | +0.55(+2.59%) |
Dec 01, 2008 | 21.72 | 21.84 | 21.28 | 21.36 | 4,266,779 | -0.84(-3.78%) |
Nov 28, 2008 | 21.76 | 22.28 | 21.76 | 22.20 | 2,654,281 | +0.38(+1.75%) |
Nov 26, 2008 | 20.90 | 21.94 | 20.72 | 21.82 | 3,872,894 | +0.46(+2.14%) |
Nov 25, 2008 | 22.10 | 22.10 | 20.88 | 21.36 | 5,344,628 | -0.35(-1.63%) |
Nov 24, 2008 | 20.92 | 22.17 | 20.56 | 21.72 | 5,251,673 | +1.08(+5.23%) |
Nov 21, 2008 | 19.63 | 20.81 | 18.97 | 20.64 | 6,113,920 | +1.26(+6.52%) |
Nov 20, 2008 | 21.68 | 21.85 | 19.16 | 19.37 | 8,170,340 | -2.42(-11.09%) |
Nov 19, 2008 | 23.12 | 23.61 | 21.72 | 21.79 | 5,449,499 | -1.45(-6.23%) |
Nov 18, 2008 | 23.68 | 23.83 | 22.48 | 23.24 | 5,701,807 | -0.53(-2.24%) |
Nov 17, 2008 | 24.64 | 24.84 | 23.76 | 23.77 | 5,254,982 | -0.87(-3.52%) |
Nov 14, 2008 | 25.02 | 25.68 | 24.57 | 24.64 | 0 | -0.80(-3.14%) |
Nov 13, 2008 | 25.54 | 25.76 | 24.19 | 25.44 | 9,744,671 | +0.08(+0.30%) |
Nov 12, 2008 | 26.34 | 26.45 | 25.29 | 25.36 | 5,797,262 | -1.47(-5.47%) |
Nov 11, 2008 | 27.76 | 27.76 | 26.68 | 26.83 | 4,696,997 | -0.86(-3.11%) |
Nov 10, 2008 | 27.61 | 28.24 | 27.25 | 27.69 | 3,821,241 | +0.46(+1.71%) |
Nov 07, 2008 | 26.45 | 27.32 | 26.26 | 27.22 | 0 | +0.98(+3.75%) |
Nov 06, 2008 | 26.66 | 27.05 | 25.93 | 26.24 | 5,145,417 | -0.61(-2.26%) |
Nov 05, 2008 | 26.90 | 27.73 | 26.73 | 26.85 | 3,714,182 | -0.48(-1.75%) |
Nov 04, 2008 | 26.84 | 27.40 | 26.45 | 27.33 | 4,742,140 | +1.02(+3.87%) |
Nov 03, 2008 | 25.96 | 26.66 | 25.63 | 26.31 | 3,184,696 | +0.23(+0.89%) |
Oct 31, 2008 | 24.95 | 26.40 | 24.84 | 26.08 | 0 | +1.13(+4.54%) |
Oct 30, 2008 | 24.54 | 25.30 | 23.84 | 24.94 | 5,220,207 | +0.98(+4.07%) |
Oct 29, 2008 | 26.32 | 26.35 | 23.89 | 23.97 | 5,967,967 | -2.12(-8.14%) |
Oct 28, 2008 | 24.47 | 26.30 | 23.55 | 26.09 | 5,433,908 | +2.03(+8.43%) |
Oct 27, 2008 | 24.20 | 24.99 | 23.89 | 24.06 | 4,724,399 | -0.44(-1.78%) |
Oct 24, 2008 | 24.82 | 25.69 | 24.50 | 24.50 | 0 | -1.68(-6.41%) |
Oct 23, 2008 | 26.71 | 27.12 | 25.00 | 26.18 | 5,614,949 | -0.48(-1.79%) |
Oct 22, 2008 | 27.05 | 27.57 | 26.19 | 26.66 | 5,487,354 | -0.90(-3.27%) |
Oct 21, 2008 | 27.87 | 28.43 | 27.28 | 27.56 | 2,965,579 | -0.57(-2.01%) |
Oct 20, 2008 | 27.04 | 28.17 | 26.34 | 28.13 | 3,592,426 | +1.37(+5.10%) |
Oct 17, 2008 | 26.13 | 27.79 | 24.58 | 26.76 | 0 | +0.20(+0.77%) |
Oct 16, 2008 | 25.87 | 26.73 | 24.81 | 26.56 | 4,752,680 | +0.66(+2.56%) |
Oct 15, 2008 | 27.17 | 27.51 | 25.57 | 25.89 | 5,030,018 | -1.75(-6.35%) |
Oct 14, 2008 | 32.08 | 32.08 | 27.07 | 27.65 | 5,254,892 | -1.05(-3.66%) |
Oct 13, 2008 | 26.99 | 28.70 | 25.79 | 28.70 | 5,302,707 | +2.62(+10.05%) |
Oct 10, 2008 | 26.49 | 27.29 | 24.42 | 26.08 | 0 | -1.30(-4.74%) |
Oct 09, 2008 | 29.49 | 29.63 | 27.26 | 27.38 | 4,124,144 | -1.77(-6.07%) |
Oct 08, 2008 | 29.90 | 30.89 | 29.14 | 29.14 | 6,421,941 | -1.21(-3.98%) |
Oct 07, 2008 | 31.66 | 32.19 | 30.35 | 30.35 | 6,644,258 | -1.13(-3.60%) |
Oct 06, 2008 | 33.59 | 34.47 | 30.67 | 31.48 | 7,262,735 | -2.70(-7.89%) |
Oct 03, 2008 | 34.74 | 35.01 | 34.02 | 34.18 | 0 | -0.12(-0.36%) |
Oct 02, 2008 | 34.41 | 34.63 | 34.18 | 34.30 | 3,468,191 | -0.17(-0.49%) |