Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.49 | 20.55 | 20.10 | 20.39 | 37,631,808 | -0.03(-0.13%) |
Sep 29, 2009 | 20.79 | 20.79 | 20.38 | 20.41 | 25,280,566 | -0.26(-1.27%) |
Sep 28, 2009 | 20.41 | 20.72 | 20.40 | 20.68 | 18,934,362 | +0.33(+1.64%) |
Sep 25, 2009 | 20.36 | 20.57 | 20.27 | 20.34 | 19,669,578 | +0.00(+0.00%) |
Sep 24, 2009 | 20.71 | 20.74 | 20.23 | 20.34 | 26,018,118 | -0.35(-1.68%) |
Sep 23, 2009 | 21.11 | 21.12 | 20.65 | 20.69 | 31,963,670 | -0.37(-1.74%) |
Sep 22, 2009 | 21.07 | 21.15 | 20.93 | 21.06 | 17,547,834 | +0.22(+1.06%) |
Sep 21, 2009 | 20.83 | 20.92 | 20.67 | 20.83 | 21,159,506 | -0.29(-1.39%) |
Sep 18, 2009 | 21.24 | 21.35 | 20.99 | 21.13 | 27,278,358 | +0.00(+0.02%) |
Sep 17, 2009 | 21.07 | 21.25 | 20.93 | 21.12 | 24,211,986 | +0.12(+0.56%) |
Sep 16, 2009 | 21.05 | 21.15 | 20.92 | 21.01 | 26,683,248 | +0.09(+0.43%) |
Sep 15, 2009 | 21.08 | 21.11 | 20.79 | 20.92 | 32,702,916 | -0.12(-0.56%) |
Sep 14, 2009 | 20.48 | 21.07 | 20.46 | 21.03 | 24,761,924 | +0.28(+1.37%) |
Sep 11, 2009 | 20.99 | 21.10 | 20.64 | 20.75 | 23,705,530 | -0.19(-0.91%) |
Sep 10, 2009 | 20.79 | 20.97 | 20.63 | 20.94 | 22,383,536 | +0.25(+1.20%) |
Sep 09, 2009 | 20.83 | 20.90 | 20.55 | 20.69 | 22,692,648 | -0.08(-0.37%) |
Sep 08, 2009 | 20.65 | 20.88 | 20.63 | 20.77 | 20,294,766 | +0.46(+2.29%) |
Sep 04, 2009 | 19.90 | 20.37 | 19.90 | 20.30 | 18,785,678 | +0.34(+1.70%) |
Sep 03, 2009 | 20.11 | 20.13 | 19.83 | 19.96 | 15,933,557 | -0.05(-0.27%) |
Sep 02, 2009 | 20.20 | 20.26 | 19.97 | 20.02 | 23,449,462 | +0.09(+0.45%) |
Sep 01, 2009 | 20.31 | 20.55 | 19.86 | 19.93 | 33,888,696 | -0.40(-1.98%) |
Aug 31, 2009 | 20.41 | 20.47 | 20.17 | 20.33 | 22,787,630 | -0.30(-1.47%) |
Aug 28, 2009 | 20.75 | 20.82 | 20.52 | 20.63 | 14,726,837 | -0.01(-0.07%) |
Aug 27, 2009 | 20.54 | 20.71 | 20.12 | 20.65 | 33,321,050 | +0.06(+0.31%) |
Aug 26, 2009 | 20.16 | 20.66 | 20.09 | 20.58 | 34,421,848 | +0.25(+1.24%) |
Aug 25, 2009 | 20.54 | 20.69 | 20.26 | 20.33 | 26,060,978 | -0.13(-0.62%) |
Aug 24, 2009 | 20.11 | 20.50 | 20.06 | 20.46 | 37,759,456 | +0.50(+2.51%) |
Aug 21, 2009 | 19.86 | 20.00 | 19.75 | 19.95 | 34,779,380 | +0.43(+2.20%) |
Aug 20, 2009 | 19.49 | 19.71 | 19.40 | 19.53 | 20,100,118 | +0.06(+0.30%) |
Aug 19, 2009 | 19.04 | 19.70 | 18.98 | 19.47 | 22,983,448 | +0.24(+1.24%) |
Aug 18, 2009 | 19.16 | 19.33 | 19.05 | 19.23 | 17,976,986 | +0.13(+0.69%) |
Aug 17, 2009 | 19.33 | 19.33 | 18.99 | 19.10 | 22,656,090 | -0.66(-3.36%) |
Aug 14, 2009 | 19.96 | 20.04 | 19.53 | 19.76 | 18,759,326 | -0.20(-1.00%) |
Aug 13, 2009 | 19.88 | 19.98 | 19.69 | 19.96 | 23,219,720 | +0.14(+0.73%) |
Aug 12, 2009 | 19.70 | 19.95 | 19.70 | 19.81 | 24,727,862 | +0.12(+0.62%) |
Aug 11, 2009 | 19.89 | 19.99 | 19.67 | 19.69 | 17,996,956 | -0.27(-1.36%) |
Aug 10, 2009 | 19.86 | 20.09 | 19.79 | 19.96 | 18,812,760 | +0.07(+0.34%) |
Aug 07, 2009 | 20.18 | 20.24 | 19.83 | 19.90 | 15,673,291 | -0.02(-0.11%) |
Aug 06, 2009 | 20.15 | 20.18 | 19.78 | 19.92 | 17,761,704 | -0.21(-1.05%) |
Aug 05, 2009 | 20.26 | 20.28 | 19.93 | 20.13 | 19,679,850 | -0.04(-0.18%) |
Aug 04, 2009 | 20.23 | 20.35 | 20.06 | 20.17 | 19,416,284 | -0.11(-0.55%) |
Aug 03, 2009 | 20.02 | 20.47 | 19.98 | 20.28 | 29,475,400 | +0.55(+2.77%) |
Jul 31, 2009 | 19.41 | 19.79 | 19.23 | 19.73 | 30,384,694 | +0.23(+1.20%) |
Jul 30, 2009 | 19.62 | 19.82 | 19.35 | 19.50 | 30,677,390 | +0.15(+0.77%) |
Jul 29, 2009 | 19.82 | 19.83 | 19.13 | 19.35 | 43,036,860 | -0.92(-4.54%) |
Jul 28, 2009 | 20.20 | 20.36 | 19.93 | 20.27 | 31,060,264 | -0.13(-0.62%) |
Jul 27, 2009 | 20.42 | 20.65 | 20.24 | 20.40 | 25,106,452 | +0.10(+0.51%) |
Jul 24, 2009 | 19.76 | 20.37 | 19.75 | 20.29 | 27,369,076 | +0.43(+2.18%) |
Jul 23, 2009 | 19.46 | 19.95 | 19.44 | 19.86 | 27,335,802 | +0.37(+1.92%) |
Jul 22, 2009 | 19.39 | 19.71 | 19.25 | 19.48 | 24,671,902 | -0.15(-0.78%) |
Jul 21, 2009 | 19.66 | 19.83 | 19.41 | 19.64 | 27,274,534 | +0.14(+0.72%) |
Jul 20, 2009 | 19.36 | 19.56 | 19.21 | 19.50 | 28,583,336 | +0.37(+1.91%) |
Jul 17, 2009 | 19.14 | 19.30 | 18.96 | 19.13 | 24,416,244 | +0.00(+0.02%) |
Jul 16, 2009 | 18.69 | 19.23 | 18.66 | 19.13 | 25,717,018 | +0.33(+1.75%) |
Jul 15, 2009 | 18.59 | 18.87 | 18.54 | 18.80 | 30,419,662 | +0.49(+2.69%) |
Jul 14, 2009 | 18.43 | 18.62 | 18.14 | 18.31 | 32,172,294 | -0.03(-0.17%) |
Jul 13, 2009 | 17.84 | 18.35 | 17.80 | 18.34 | 29,072,422 | +0.41(+2.27%) |
Jul 10, 2009 | 17.91 | 17.99 | 17.63 | 17.93 | 28,150,112 | -0.27(-1.46%) |
Jul 09, 2009 | 18.04 | 18.50 | 18.00 | 18.20 | 35,650,904 | +0.39(+2.21%) |
Jul 08, 2009 | 17.97 | 18.09 | 17.44 | 17.81 | 50,774,392 | -0.25(-1.38%) |
Jul 07, 2009 | 18.39 | 18.44 | 17.85 | 18.05 | 36,474,472 | -0.38(-2.06%) |
Jul 06, 2009 | 18.12 | 18.46 | 17.94 | 18.43 | 30,448,724 | -0.06(-0.32%) |
Jul 02, 2009 | 18.73 | 18.75 | 18.49 | 18.49 | 27,632,146 | -0.50(-2.62%) |
Jul 01, 2009 | 19.32 | 19.39 | 18.96 | 18.99 | 26,510,432 | +0.00(+0.00%) |
Jun 30, 2009 | 19.01 | 19.21 | 18.65 | 18.99 | 46,745,752 | -0.07(-0.36%) |
Jun 29, 2009 | 19.07 | 19.22 | 18.90 | 19.06 | 29,724,304 | +0.27(+1.42%) |
Jun 26, 2009 | 18.88 | 18.94 | 18.65 | 18.79 | 25,484,444 | -0.06(-0.34%) |
Jun 25, 2009 | 18.55 | 18.96 | 18.51 | 18.85 | 39,453,848 | +0.03(+0.14%) |
Jun 24, 2009 | 18.88 | 19.21 | 18.74 | 18.83 | 33,329,172 | +0.20(+1.09%) |
Jun 23, 2009 | 18.54 | 18.75 | 18.30 | 18.62 | 34,839,264 | +0.37(+2.03%) |
Jun 22, 2009 | 19.05 | 19.05 | 18.25 | 18.25 | 43,106,860 | -1.15(-5.91%) |
Jun 19, 2009 | 19.59 | 19.70 | 19.34 | 19.40 | 38,160,960 | +0.07(+0.37%) |
Jun 18, 2009 | 19.17 | 19.37 | 18.98 | 19.33 | 29,452,512 | +0.13(+0.66%) |
Jun 17, 2009 | 19.46 | 19.52 | 18.94 | 19.20 | 31,327,628 | -0.33(-1.71%) |
Jun 16, 2009 | 19.83 | 19.96 | 19.45 | 19.53 | 36,635,240 | -0.00(-0.01%) |
Jun 15, 2009 | 19.79 | 19.80 | 19.16 | 19.54 | 45,876,564 | -0.49(-2.47%) |
Jun 12, 2009 | 20.30 | 20.31 | 19.76 | 20.03 | 45,412,636 | -0.53(-2.59%) |
Jun 11, 2009 | 20.73 | 20.99 | 20.53 | 20.56 | 39,433,188 | -0.09(-0.46%) |
Jun 10, 2009 | 20.96 | 21.01 | 20.43 | 20.66 | 29,704,280 | +0.09(+0.46%) |
Jun 09, 2009 | 20.55 | 20.75 | 20.27 | 20.56 | 28,575,876 | +0.24(+1.18%) |
Jun 08, 2009 | 20.27 | 20.45 | 19.97 | 20.32 | 29,912,318 | +0.01(+0.04%) |
Jun 05, 2009 | 20.93 | 21.05 | 20.19 | 20.32 | 41,270,356 | -0.44(-2.11%) |
Jun 04, 2009 | 20.81 | 20.94 | 20.41 | 20.75 | 43,908,620 | +0.15(+0.75%) |
Jun 03, 2009 | 21.34 | 21.34 | 20.29 | 20.60 | 46,535,412 | -1.04(-4.80%) |
Jun 02, 2009 | 21.67 | 21.99 | 21.57 | 21.64 | 31,567,540 | +0.01(+0.06%) |
Jun 01, 2009 | 21.23 | 21.76 | 21.09 | 21.62 | 29,781,532 | +0.93(+4.49%) |
May 29, 2009 | 20.97 | 21.06 | 20.52 | 20.69 | 31,018,718 | +0.10(+0.50%) |
May 28, 2009 | 20.25 | 20.71 | 20.24 | 20.59 | 33,564,388 | +0.51(+2.56%) |
May 27, 2009 | 20.38 | 20.81 | 19.98 | 20.08 | 24,762,422 | -0.25(-1.24%) |
May 26, 2009 | 19.86 | 20.38 | 19.73 | 20.33 | 22,469,290 | +0.29(+1.46%) |
May 22, 2009 | 20.28 | 20.39 | 19.99 | 20.04 | 16,695,812 | -0.13(-0.63%) |
May 21, 2009 | 20.40 | 20.47 | 19.92 | 20.16 | 26,422,530 | -0.69(-3.31%) |
May 20, 2009 | 21.12 | 21.36 | 20.79 | 20.85 | 25,367,002 | +0.13(+0.63%) |
May 19, 2009 | 20.70 | 21.00 | 20.65 | 20.72 | 24,484,244 | +0.17(+0.84%) |
May 18, 2009 | 20.13 | 20.74 | 20.11 | 20.55 | 24,150,928 | +0.72(+3.62%) |
May 15, 2009 | 20.09 | 20.23 | 19.67 | 19.83 | 22,245,318 | -0.37(-1.81%) |
May 14, 2009 | 19.97 | 20.39 | 19.88 | 20.20 | 21,995,234 | +0.06(+0.31%) |
May 13, 2009 | 20.30 | 20.80 | 20.07 | 20.14 | 32,292,838 | -0.39(-1.91%) |
May 12, 2009 | 20.65 | 20.85 | 20.29 | 20.53 | 27,519,018 | +0.15(+0.75%) |
May 11, 2009 | 20.74 | 20.74 | 20.25 | 20.37 | 29,043,422 | -0.80(-3.79%) |
May 08, 2009 | 20.20 | 21.34 | 20.15 | 21.18 | 49,406,384 | +1.49(+7.59%) |
May 07, 2009 | 20.42 | 20.54 | 19.62 | 19.68 | 38,556,596 | -0.28(-1.40%) |
May 06, 2009 | 19.68 | 20.17 | 19.55 | 19.96 | 31,031,826 | +0.57(+2.93%) |
May 05, 2009 | 19.95 | 20.00 | 19.28 | 19.39 | 22,115,264 | -0.41(-2.07%) |
May 04, 2009 | 19.81 | 19.87 | 19.67 | 19.81 | 30,931,576 | +0.62(+3.22%) |
May 01, 2009 | 18.58 | 19.21 | 18.52 | 19.19 | 31,805,624 | +0.68(+3.66%) |
Apr 30, 2009 | 18.98 | 19.07 | 18.29 | 18.51 | 31,795,112 | -0.23(-1.23%) |
Apr 29, 2009 | 18.53 | 18.96 | 18.39 | 18.74 | 30,547,540 | +0.37(+1.99%) |
Apr 28, 2009 | 18.29 | 18.62 | 18.26 | 18.37 | 23,841,478 | -0.15(-0.80%) |
Apr 27, 2009 | 18.20 | 18.66 | 18.08 | 18.52 | 33,095,826 | -0.08(-0.44%) |
Apr 24, 2009 | 18.40 | 18.94 | 18.33 | 18.60 | 37,275,336 | +0.58(+3.21%) |
Apr 23, 2009 | 17.71 | 18.06 | 17.48 | 18.03 | 41,224,328 | +0.84(+4.91%) |
Apr 22, 2009 | 17.30 | 17.56 | 17.15 | 17.18 | 26,847,914 | -0.28(-1.58%) |
Apr 21, 2009 | 17.00 | 17.55 | 16.94 | 17.46 | 28,110,112 | +0.33(+1.92%) |
Apr 20, 2009 | 17.76 | 17.82 | 17.06 | 17.13 | 31,080,152 | -1.01(-5.55%) |
Apr 17, 2009 | 18.01 | 18.34 | 17.93 | 18.14 | 28,537,324 | +0.17(+0.95%) |
Apr 16, 2009 | 18.07 | 18.07 | 17.57 | 17.96 | 26,941,322 | +0.04(+0.23%) |
Apr 15, 2009 | 17.81 | 17.98 | 17.50 | 17.92 | 25,968,450 | +0.06(+0.33%) |
Apr 14, 2009 | 17.89 | 18.25 | 17.70 | 17.86 | 26,062,828 | -0.22(-1.22%) |
Apr 13, 2009 | 18.00 | 18.26 | 17.77 | 18.09 | 21,248,716 | -0.15(-0.84%) |
Apr 09, 2009 | 18.28 | 18.35 | 17.93 | 18.24 | 27,618,936 | +0.38(+2.15%) |
Apr 08, 2009 | 17.76 | 17.95 | 4.334 | 17.86 | 32,900,722 | -0.06(-0.35%) |
Apr 07, 2009 | 18.24 | 18.25 | 17.82 | 17.92 | 29,236,892 | -0.66(-3.57%) |
Apr 06, 2009 | 18.77 | 19.01 | 18.36 | 18.58 | 32,584,050 | -0.54(-2.83%) |
Apr 03, 2009 | 18.61 | 19.20 | 18.37 | 19.12 | 38,128,040 | +0.41(+2.20%) |
Apr 02, 2009 | 18.51 | 19.19 | 18.45 | 18.71 | 44,314,928 | +0.74(+4.15%) |
Apr 01, 2009 | 17.36 | 18.14 | 17.22 | 17.97 | 34,211,016 | +0.29(+1.63%) |
Mar 31, 2009 | 17.83 | 18.08 | 17.58 | 17.68 | 38,106,352 | +0.06(+0.36%) |
Mar 30, 2009 | 17.77 | 17.79 | 17.27 | 17.62 | 37,423,364 | -0.58(-3.20%) |
Mar 26, 2009 | 18.28 | 18.36 | 17.90 | 18.20 | 30,466,870 | +0.28(+1.54%) |
Mar 25, 2009 | 17.90 | 18.25 | 17.44 | 17.92 | 33,880,700 | +0.04(+0.20%) |
Mar 24, 2009 | 18.06 | 18.27 | 17.73 | 17.89 | 29,913,380 | -0.51(-2.77%) |
Mar 23, 2009 | 17.91 | 18.41 | 17.82 | 18.40 | 40,683,184 | +1.33(+7.78%) |
Mar 20, 2009 | 17.53 | 17.74 | 17.00 | 17.07 | 49,652,416 | -1.02(-5.63%) |
Mar 19, 2009 | 18.02 | 18.15 | 17.26 | 18.09 | 57,562,984 | +0.80(+4.64%) |
Mar 18, 2009 | 16.84 | 17.45 | 16.42 | 17.29 | 38,139,260 | +0.31(+1.84%) |
Mar 17, 2009 | 16.37 | 16.99 | 16.21 | 16.97 | 38,020,532 | +0.67(+4.10%) |
Mar 16, 2009 | 16.50 | 16.93 | 16.27 | 16.31 | 42,150,348 | -0.13(-0.80%) |
Mar 13, 2009 | 17.11 | 17.17 | 15.96 | 16.44 | 0 | -0.44(-2.62%) |
Mar 12, 2009 | 17.16 | 17.33 | 16.32 | 16.88 | 56,699,012 | -0.27(-1.55%) |
Mar 11, 2009 | 17.27 | 17.58 | 16.82 | 17.15 | 33,510,286 | -0.01(-0.05%) |
Mar 10, 2009 | 16.96 | 17.25 | 16.87 | 17.16 | 45,766,804 | +0.66(+4.02%) |
Mar 09, 2009 | 15.87 | 16.83 | 15.67 | 16.49 | 48,982,120 | +0.53(+3.31%) |
Mar 06, 2009 | 16.36 | 16.68 | 15.40 | 15.96 | 0 | -0.02(-0.11%) |
Mar 05, 2009 | 16.35 | 16.46 | 15.72 | 15.98 | 41,500,564 | -0.74(-4.45%) |
Mar 04, 2009 | 16.51 | 17.09 | 16.32 | 16.73 | 37,494,708 | +0.85(+5.35%) |
Mar 02, 2009 | 16.57 | 16.64 | 15.82 | 15.88 | 43,350,024 | -0.98(-5.84%) |
Feb 27, 2009 | 16.94 | 17.51 | 16.68 | 16.86 | 0 | -0.49(-2.84%) |
Feb 26, 2009 | 17.63 | 18.05 | 17.31 | 17.35 | 32,052,524 | +0.02(+0.13%) |
Feb 25, 2009 | 17.68 | 17.75 | 17.16 | 17.33 | 40,811,736 | -0.39(-2.19%) |
Feb 24, 2009 | 17.12 | 17.77 | 16.99 | 17.72 | 38,866,336 | +0.75(+4.44%) |
Feb 23, 2009 | 18.14 | 18.34 | 16.84 | 16.97 | 43,197,372 | -0.84(-4.72%) |
Feb 20, 2009 | 18.51 | 18.51 | 17.59 | 17.81 | 50,541,504 | -1.06(-5.62%) |
Feb 19, 2009 | 19.25 | 19.38 | 18.75 | 18.87 | 23,975,056 | -0.22(-1.14%) |
Feb 18, 2009 | 19.53 | 19.66 | 18.91 | 19.08 | 35,105,980 | -0.30(-1.56%) |
Feb 17, 2009 | 19.91 | 20.09 | 19.36 | 19.39 | 32,142,670 | -1.23(-5.98%) |
Feb 13, 2009 | 20.88 | 21.05 | 20.59 | 20.62 | 22,326,500 | -0.24(-1.15%) |
Feb 12, 2009 | 20.53 | 20.92 | 20.14 | 20.86 | 31,637,930 | +0.11(+0.52%) |
Feb 11, 2009 | 21.10 | 21.20 | 20.33 | 20.75 | 28,467,914 | -0.07(-0.33%) |
Feb 10, 2009 | 21.73 | 22.15 | 20.62 | 20.82 | 34,771,008 | -1.09(-4.99%) |
Feb 09, 2009 | 21.68 | 22.20 | 21.50 | 21.91 | 28,262,106 | +0.27(+1.23%) |
Feb 06, 2009 | 20.96 | 21.78 | 20.79 | 21.64 | 27,465,482 | +0.46(+2.20%) |
Feb 05, 2009 | 20.58 | 21.36 | 20.34 | 21.18 | 36,151,928 | +0.49(+2.36%) |
Feb 04, 2009 | 21.14 | 21.14 | 20.55 | 20.69 | 31,837,974 | -0.19(-0.91%) |
Feb 03, 2009 | 20.81 | 21.04 | 20.54 | 20.88 | 30,667,038 | +0.23(+1.14%) |
Feb 02, 2009 | 21.11 | 21.11 | 20.54 | 20.65 | 37,805,200 | -0.81(-3.79%) |
Jan 30, 2009 | 21.63 | 21.80 | 21.31 | 21.46 | 0 | +0.17(+0.78%) |
Jan 29, 2009 | 22.13 | 22.13 | 21.16 | 21.29 | 35,645,024 | -1.35(-5.98%) |
Jan 28, 2009 | 22.85 | 22.85 | 22.22 | 22.65 | 41,370,428 | +0.29(+1.31%) |
Jan 27, 2009 | 22.18 | 22.56 | 21.90 | 22.35 | 24,989,066 | +0.17(+0.77%) |
Jan 26, 2009 | 22.04 | 22.90 | 21.91 | 22.18 | 26,468,880 | +0.43(+1.97%) |
Jan 23, 2009 | 21.16 | 22.11 | 20.99 | 21.75 | 26,499,774 | +0.04(+0.19%) |
Jan 22, 2009 | 21.81 | 22.23 | 21.20 | 21.71 | 30,573,490 | -0.58(-2.61%) |
Jan 21, 2009 | 20.73 | 22.30 | 20.72 | 22.29 | 35,701,540 | +1.67(+8.08%) |
Jan 20, 2009 | 21.77 | 21.99 | 20.52 | 20.63 | 40,835,376 | -1.67(-7.47%) |
Jan 16, 2009 | 22.30 | 22.65 | 21.82 | 22.29 | 35,269,568 | +0.42(+1.90%) |
Jan 15, 2009 | 22.10 | 22.16 | 20.84 | 21.88 | 51,457,284 | -0.34(-1.54%) |
Jan 14, 2009 | 22.81 | 22.84 | 21.91 | 22.22 | 32,767,962 | -0.90(-3.90%) |
Jan 13, 2009 | 22.69 | 23.39 | 22.67 | 23.12 | 27,515,274 | +0.34(+1.49%) |
Jan 12, 2009 | 23.20 | 23.24 | 22.53 | 22.79 | 25,760,056 | -0.69(-2.92%) |
Jan 09, 2009 | 24.38 | 24.46 | 23.39 | 23.47 | 23,332,592 | -0.90(-3.70%) |
Jan 08, 2009 | 23.92 | 24.49 | 23.73 | 24.37 | 17,030,418 | +0.34(+1.41%) |
Jan 07, 2009 | 24.83 | 24.83 | 23.81 | 24.04 | 22,706,386 | -1.10(-4.38%) |
Jan 06, 2009 | 25.52 | 25.93 | 24.97 | 25.14 | 28,847,078 | +0.09(+0.38%) |
Jan 05, 2009 | 24.67 | 25.30 | 24.58 | 25.04 | 34,430,332 | +0.28(+1.13%) |
Jan 02, 2009 | 23.47 | 24.94 | 23.40 | 24.76 | 26,237,916 | +1.38(+5.89%) |
Jan 01, 2009 | 23.08 | 23.69 | 22.95 | 23.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.08 | 23.69 | 22.95 | 23.39 | 22,028,168 | +0.16(+0.68%) |
Dec 30, 2008 | 22.18 | 23.28 | 22.03 | 23.23 | 20,669,760 | +1.11(+5.00%) |
Dec 29, 2008 | 22.35 | 22.57 | 21.81 | 22.12 | 21,779,468 | +0.19(+0.84%) |
Dec 26, 2008 | 21.80 | 22.07 | 21.62 | 21.94 | 11,390,611 | +0.27(+1.23%) |
Dec 24, 2008 | 21.77 | 21.93 | 21.58 | 21.67 | 9,402,450 | -0.21(-0.95%) |
Dec 23, 2008 | 22.51 | 22.69 | 21.81 | 21.88 | 25,680,468 | -0.48(-2.16%) |
Dec 22, 2008 | 23.18 | 23.24 | 22.07 | 22.36 | 24,953,144 | -0.57(-2.50%) |
Dec 19, 2008 | 23.63 | 24.10 | 22.86 | 22.93 | 43,077,040 | -0.33(-1.44%) |
Dec 18, 2008 | 24.12 | 24.23 | 22.82 | 23.27 | 34,559,780 | -0.85(-3.52%) |
Dec 17, 2008 | 24.31 | 24.78 | 24.05 | 24.12 | 26,204,950 | -0.32(-1.31%) |
Dec 16, 2008 | 23.80 | 24.54 | 23.61 | 24.44 | 30,115,086 | +1.01(+4.30%) |
Dec 15, 2008 | 23.74 | 24.12 | 23.02 | 23.43 | 26,260,486 | +0.23(+0.99%) |
Dec 12, 2008 | 22.80 | 23.87 | 22.58 | 23.20 | 27,151,610 | -0.64(-2.69%) |
Dec 11, 2008 | 24.25 | 24.92 | 23.54 | 23.84 | 26,735,508 | -0.23(-0.94%) |
Dec 10, 2008 | 23.48 | 24.35 | 23.34 | 24.07 | 30,817,788 | +0.98(+4.26%) |
Dec 09, 2008 | 22.69 | 23.80 | 22.57 | 23.08 | 30,446,090 | +0.13(+0.55%) |
Dec 08, 2008 | 22.57 | 23.46 | 22.44 | 22.96 | 35,907,624 | +1.39(+6.45%) |
Dec 05, 2008 | 20.58 | 21.93 | 19.71 | 21.57 | 44,742,640 | +0.67(+3.22%) |
Dec 04, 2008 | 21.91 | 22.40 | 20.57 | 20.89 | 33,827,024 | -1.57(-6.99%) |
Dec 03, 2008 | 21.75 | 22.62 | 21.11 | 22.46 | 35,718,332 | +0.11(+0.48%) |
Dec 02, 2008 | 22.40 | 22.68 | 21.53 | 22.36 | 31,841,752 | +0.68(+3.12%) |
Dec 01, 2008 | 22.88 | 23.24 | 21.66 | 21.68 | 37,667,548 | -2.03(-8.57%) |
Nov 28, 2008 | 23.71 | 24.14 | 23.16 | 23.71 | 17,310,262 | -0.97(-3.92%) |
Nov 26, 2008 | 22.79 | 24.80 | 22.45 | 24.68 | 29,905,202 | +1.55(+6.70%) |
Nov 25, 2008 | 22.90 | 23.46 | 22.43 | 23.13 | 34,164,312 | +0.78(+3.47%) |
Nov 24, 2008 | 21.47 | 23.21 | 20.73 | 22.35 | 49,325,972 | +1.21(+5.70%) |
Nov 21, 2008 | 19.39 | 21.32 | 19.13 | 21.15 | 61,605,148 | +2.28(+12.06%) |
Nov 20, 2008 | 20.40 | 21.19 | 18.63 | 18.87 | 52,807,116 | -2.05(-9.80%) |
Nov 19, 2008 | 22.46 | 22.97 | 20.85 | 20.92 | 42,856,236 | -1.60(-7.12%) |
Nov 18, 2008 | 21.24 | 22.67 | 21.00 | 22.52 | 44,427,336 | +1.41(+6.69%) |
Nov 17, 2008 | 21.72 | 22.04 | 21.02 | 21.11 | 41,909,912 | -0.28(-1.33%) |
Nov 14, 2008 | 21.63 | 22.56 | 20.54 | 21.39 | 36,551,968 | -0.81(-3.64%) |
Nov 13, 2008 | 20.32 | 22.37 | 19.03 | 22.20 | 47,034,956 | +2.09(+10.42%) |
Nov 12, 2008 | 21.71 | 21.71 | 20.06 | 20.11 | 33,328,660 | -2.05(-9.25%) |
Nov 11, 2008 | 22.38 | 22.78 | 21.71 | 22.16 | 24,403,220 | -0.84(-3.63%) |
Nov 10, 2008 | 23.96 | 24.15 | 22.57 | 22.99 | 22,974,310 | -0.29(-1.26%) |
Nov 07, 2008 | 22.41 | 23.48 | 22.22 | 23.29 | 26,278,906 | +1.12(+5.03%) |
Nov 06, 2008 | 23.81 | 24.15 | 21.94 | 22.17 | 33,671,836 | -1.96(-8.14%) |
Nov 05, 2008 | 24.53 | 25.45 | 23.93 | 24.13 | 27,773,468 | -1.04(-4.14%) |
Nov 04, 2008 | 23.88 | 25.27 | 23.84 | 25.18 | 34,320,896 | +1.90(+8.17%) |
Nov 03, 2008 | 23.15 | 23.69 | 22.98 | 23.28 | 22,462,528 | -0.20(-0.87%) |
Oct 31, 2008 | 22.93 | 24.38 | 22.71 | 23.48 | 36,324,052 | +0.08(+0.33%) |
Oct 30, 2008 | 23.14 | 23.70 | 22.54 | 23.40 | 40,030,048 | +0.76(+3.37%) |
Oct 29, 2008 | 22.84 | 23.92 | 22.11 | 22.64 | 43,687,236 | -0.00(-0.02%) |
Oct 28, 2008 | 21.73 | 22.96 | 20.32 | 22.65 | 42,859,532 | +2.05(+9.95%) |
Oct 27, 2008 | 21.43 | 22.39 | 20.32 | 20.60 | 35,392,552 | -1.28(-5.84%) |
Oct 24, 2008 | 20.96 | 22.34 | 20.79 | 21.87 | 36,399,512 | -1.37(-5.90%) |
Oct 23, 2008 | 22.39 | 23.36 | 20.81 | 23.25 | 49,797,116 | +1.10(+4.95%) |
Oct 22, 2008 | 23.61 | 23.87 | 21.16 | 22.15 | 53,579,564 | -2.21(-9.08%) |
Oct 21, 2008 | 25.20 | 25.82 | 24.29 | 24.36 | 37,152,708 | -1.70(-6.53%) |
Oct 20, 2008 | 24.56 | 26.18 | 23.84 | 26.06 | 38,366,656 | +2.36(+9.94%) |
Oct 17, 2008 | 22.91 | 25.49 | 22.05 | 23.71 | 45,713,628 | +0.26(+1.10%) |
Oct 16, 2008 | 22.55 | 23.76 | 20.45 | 23.45 | 57,834,572 | +1.29(+5.81%) |
Oct 15, 2008 | 24.76 | 24.76 | 21.76 | 22.16 | 41,436,292 | -3.55(-13.82%) |
Oct 14, 2008 | 26.42 | 26.78 | 24.52 | 25.71 | 50,298,420 | +0.33(+1.28%) |
Oct 13, 2008 | 22.93 | 25.57 | 22.25 | 25.39 | 65,269,376 | +3.62(+16.61%) |
Oct 10, 2008 | 23.02 | 24.15 | 20.41 | 21.77 | 80,018,896 | -2.53(-10.40%) |
Oct 09, 2008 | 28.55 | 28.69 | 24.30 | 24.30 | 48,379,032 | -3.70(-13.22%) |
Oct 08, 2008 | 26.82 | 29.31 | 26.45 | 28.00 | 55,677,200 | +0.39(+1.42%) |
Oct 07, 2008 | 29.90 | 30.36 | 27.11 | 27.61 | 44,791,944 | -1.62(-5.53%) |
Oct 06, 2008 | 28.49 | 29.57 | 26.72 | 29.23 | 54,352,680 | -0.63(-2.12%) |
Oct 03, 2008 | 30.74 | 32.24 | 29.73 | 29.86 | 0 | -0.71(-2.33%) |
Oct 02, 2008 | 31.47 | 31.48 | 30.04 | 30.57 | 35,407,516 | -1.35(-4.21%) |