Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.97 | 31.03 | 30.02 | 30.29 | 59,152,592 | -0.73(-2.36%) |
Sep 29, 2009 | 31.03 | 31.25 | 30.72 | 31.03 | 34,611,044 | +0.49(+1.61%) |
Sep 28, 2009 | 30.40 | 30.99 | 30.20 | 30.54 | 35,003,856 | +0.36(+1.19%) |
Sep 25, 2009 | 30.52 | 30.61 | 29.96 | 30.18 | 44,929,900 | -0.50(-1.62%) |
Sep 24, 2009 | 31.25 | 31.66 | 30.60 | 30.67 | 61,059,824 | -0.48(-1.53%) |
Sep 23, 2009 | 32.08 | 32.15 | 31.10 | 31.15 | 49,817,900 | -0.68(-2.15%) |
Sep 22, 2009 | 30.98 | 32.14 | 30.75 | 31.84 | 59,520,304 | +1.04(+3.37%) |
Sep 21, 2009 | 30.79 | 30.97 | 30.57 | 30.80 | 34,733,968 | -0.28(-0.89%) |
Sep 18, 2009 | 31.28 | 31.34 | 30.90 | 31.08 | 57,134,276 | -0.01(-0.02%) |
Sep 17, 2009 | 30.62 | 31.19 | 30.56 | 31.08 | 51,638,352 | +0.90(+2.98%) |
Sep 16, 2009 | 29.97 | 30.89 | 29.87 | 30.18 | 55,891,128 | +0.32(+1.09%) |
Sep 15, 2009 | 30.15 | 30.55 | 29.42 | 29.86 | 72,303,440 | -0.39(-1.28%) |
Sep 14, 2009 | 29.09 | 30.31 | 29.04 | 30.25 | 41,868,640 | +0.86(+2.94%) |
Sep 11, 2009 | 29.82 | 30.00 | 29.37 | 29.38 | 39,483,964 | -0.36(-1.21%) |
Sep 10, 2009 | 29.54 | 29.83 | 29.17 | 29.74 | 36,324,456 | +0.11(+0.37%) |
Sep 09, 2009 | 29.45 | 29.78 | 29.31 | 29.63 | 41,993,772 | +0.22(+0.75%) |
Sep 08, 2009 | 29.58 | 29.75 | 28.93 | 29.41 | 40,630,888 | +0.14(+0.47%) |
Sep 04, 2009 | 29.26 | 29.37 | 28.89 | 29.27 | 31,649,404 | +0.16(+0.55%) |
Sep 03, 2009 | 28.50 | 29.21 | 28.42 | 29.11 | 50,655,520 | +0.86(+3.06%) |
Sep 02, 2009 | 28.70 | 29.11 | 28.17 | 28.25 | 51,878,588 | -0.57(-1.97%) |
Sep 01, 2009 | 29.78 | 30.29 | 28.73 | 28.81 | 74,438,464 | -1.23(-4.10%) |
Aug 31, 2009 | 29.34 | 30.14 | 29.08 | 30.05 | 46,271,768 | +0.37(+1.26%) |
Aug 28, 2009 | 30.29 | 30.32 | 29.39 | 29.67 | 39,444,636 | -0.37(-1.22%) |
Aug 27, 2009 | 29.76 | 30.16 | 29.41 | 30.04 | 41,905,896 | +0.10(+0.35%) |
Aug 26, 2009 | 30.00 | 30.27 | 29.67 | 29.93 | 46,137,800 | -0.19(-0.64%) |
Aug 25, 2009 | 30.00 | 30.52 | 29.93 | 30.13 | 50,325,408 | +0.39(+1.33%) |
Aug 24, 2009 | 30.32 | 30.58 | 29.69 | 29.73 | 58,225,360 | -0.45(-1.49%) |
Aug 21, 2009 | 29.63 | 30.29 | 29.40 | 30.18 | 62,001,848 | +0.86(+2.92%) |
Aug 20, 2009 | 28.71 | 29.47 | 28.68 | 29.33 | 42,865,660 | +0.70(+2.44%) |
Aug 19, 2009 | 28.45 | 28.97 | 28.34 | 28.63 | 42,501,828 | -0.20(-0.70%) |
Aug 18, 2009 | 28.41 | 28.95 | 28.39 | 28.83 | 42,010,440 | +0.44(+1.56%) |
Aug 17, 2009 | 28.49 | 28.75 | 28.14 | 28.39 | 56,624,268 | -0.96(-3.27%) |
Aug 14, 2009 | 29.47 | 29.62 | 28.90 | 29.35 | 55,575,796 | -0.31(-1.05%) |
Aug 13, 2009 | 29.54 | 29.73 | 28.90 | 29.66 | 58,401,160 | +0.48(+1.63%) |
Aug 12, 2009 | 28.48 | 29.35 | 28.37 | 29.18 | 62,290,760 | +0.67(+2.35%) |
Aug 11, 2009 | 29.23 | 29.39 | 28.30 | 28.51 | 73,267,880 | -1.00(-3.40%) |
Aug 10, 2009 | 29.06 | 29.88 | 29.04 | 29.51 | 63,182,160 | +0.23(+0.78%) |
Aug 07, 2009 | 28.54 | 29.82 | 28.47 | 29.28 | 95,046,416 | +1.11(+3.95%) |
Aug 06, 2009 | 29.23 | 29.35 | 27.81 | 28.17 | 78,363,952 | -0.71(-2.47%) |
Aug 05, 2009 | 27.89 | 29.17 | 27.83 | 28.88 | 91,576,688 | +1.28(+4.63%) |
Aug 04, 2009 | 27.15 | 28.00 | 27.08 | 27.60 | 62,669,996 | +0.22(+0.81%) |
Aug 03, 2009 | 27.04 | 27.48 | 26.95 | 27.38 | 62,106,432 | +0.66(+2.48%) |
Jul 31, 2009 | 26.53 | 26.72 | 26.22 | 26.72 | 56,537,232 | +0.12(+0.47%) |
Jul 30, 2009 | 26.36 | 27.16 | 26.20 | 26.60 | 55,716,672 | +0.48(+1.85%) |
Jul 29, 2009 | 26.13 | 26.44 | 25.88 | 26.11 | 43,295,828 | -0.21(-0.81%) |
Jul 28, 2009 | 26.09 | 26.41 | 26.03 | 26.33 | 41,989,608 | +0.10(+0.37%) |
Jul 27, 2009 | 26.05 | 26.52 | 26.03 | 26.23 | 44,090,512 | +0.01(+0.05%) |
Jul 24, 2009 | 26.30 | 26.44 | 25.86 | 26.22 | 51,102,480 | -0.16(-0.60%) |
Jul 23, 2009 | 25.54 | 26.60 | 25.28 | 26.37 | 81,768,960 | +0.91(+3.58%) |
Jul 22, 2009 | 25.16 | 25.81 | 25.03 | 25.46 | 58,058,868 | -0.08(-0.30%) |
Jul 21, 2009 | 25.72 | 25.79 | 25.30 | 25.54 | 62,936,676 | -0.03(-0.11%) |
Jul 20, 2009 | 25.59 | 25.88 | 25.30 | 25.57 | 62,981,780 | +0.06(+0.24%) |
Jul 17, 2009 | 25.18 | 25.72 | 25.01 | 25.50 | 89,309,664 | +0.53(+2.10%) |
Jul 16, 2009 | 24.54 | 25.17 | 24.35 | 24.98 | 103,323,120 | -0.09(-0.36%) |
Jul 15, 2009 | 24.27 | 25.42 | 24.20 | 25.07 | 121,331,136 | +1.08(+4.50%) |
Jul 14, 2009 | 23.87 | 24.26 | 23.55 | 23.99 | 76,429,528 | -0.01(-0.03%) |
Jul 13, 2009 | 22.94 | 24.00 | 22.92 | 24.00 | 101,866,240 | +1.64(+7.33%) |
Jul 10, 2009 | 23.03 | 23.28 | 22.27 | 22.36 | 73,825,168 | -0.88(-3.81%) |
Jul 09, 2009 | 22.74 | 23.33 | 22.72 | 23.24 | 60,229,288 | +0.54(+2.37%) |
Jul 08, 2009 | 22.77 | 23.15 | 21.98 | 22.70 | 103,835,848 | +0.02(+0.09%) |
Jul 07, 2009 | 22.56 | 23.09 | 22.21 | 22.68 | 82,010,936 | +0.15(+0.64%) |
Jul 06, 2009 | 22.14 | 22.54 | 21.84 | 22.54 | 87,730,160 | +0.23(+1.02%) |
Jul 02, 2009 | 23.06 | 23.35 | 22.31 | 22.31 | 55,476,048 | -1.04(-4.44%) |
Jul 01, 2009 | 23.69 | 23.90 | 23.26 | 23.35 | 52,744,416 | -0.24(-1.00%) |
Jun 30, 2009 | 23.92 | 24.05 | 23.42 | 23.58 | 57,048,484 | -0.34(-1.42%) |
Jun 29, 2009 | 23.89 | 23.99 | 23.53 | 23.92 | 50,477,576 | +0.10(+0.44%) |
Jun 26, 2009 | 23.42 | 24.02 | 23.15 | 23.82 | 67,583,728 | +0.21(+0.91%) |
Jun 25, 2009 | 22.85 | 23.63 | 22.77 | 23.60 | 82,727,272 | +0.47(+2.03%) |
Jun 24, 2009 | 23.35 | 23.46 | 22.86 | 23.13 | 72,945,800 | -0.08(-0.33%) |
Jun 23, 2009 | 22.89 | 23.57 | 22.76 | 23.21 | 85,387,248 | +0.48(+2.13%) |
Jun 22, 2009 | 23.98 | 24.20 | 22.72 | 22.72 | 101,808,552 | -1.47(-6.09%) |
Jun 19, 2009 | 23.95 | 24.28 | 23.36 | 24.20 | 111,393,016 | +0.57(+2.43%) |
Jun 18, 2009 | 22.71 | 23.72 | 22.70 | 23.62 | 92,343,864 | +1.00(+4.40%) |
Jun 17, 2009 | 23.16 | 23.17 | 22.25 | 22.63 | 94,648,392 | -0.53(-2.30%) |
Jun 16, 2009 | 23.69 | 23.77 | 23.08 | 23.16 | 81,474,600 | -0.87(-3.64%) |
Jun 15, 2009 | 24.11 | 24.22 | 23.46 | 24.03 | 80,077,080 | -0.25(-1.04%) |
Jun 12, 2009 | 24.10 | 24.50 | 24.06 | 24.29 | 59,543,532 | +0.13(+0.54%) |
Jun 11, 2009 | 24.24 | 24.80 | 23.88 | 24.16 | 96,244,832 | +0.07(+0.29%) |
Jun 10, 2009 | 24.59 | 24.66 | 23.76 | 24.09 | 87,044,136 | -0.29(-1.19%) |
Jun 09, 2009 | 24.69 | 24.74 | 24.26 | 24.38 | 85,271,648 | -0.09(-0.37%) |
Jun 08, 2009 | 24.54 | 24.70 | 24.16 | 24.47 | 89,103,776 | +0.58(+2.43%) |
Jun 05, 2009 | 24.69 | 24.72 | 23.85 | 23.89 | 89,080,384 | -0.55(-2.26%) |
Jun 04, 2009 | 23.78 | 24.50 | 23.66 | 24.44 | 102,598,320 | +0.95(+4.03%) |
Jun 03, 2009 | 24.24 | 24.18 | 23.26 | 23.49 | 104,271,136 | -0.36(-1.50%) |
Jun 02, 2009 | 24.24 | 24.56 | 23.82 | 23.85 | 230,444,416 | -1.11(-4.47%) |
Jun 01, 2009 | 25.86 | 26.08 | 24.73 | 24.96 | 130,239,536 | -0.55(-2.14%) |
May 29, 2009 | 25.13 | 25.63 | 24.67 | 25.51 | 89,598,288 | +0.17(+0.68%) |
May 28, 2009 | 24.27 | 25.35 | 23.92 | 25.34 | 95,586,200 | +1.38(+5.74%) |
May 27, 2009 | 25.23 | 25.39 | 23.96 | 23.96 | 110,474,416 | -1.30(-5.15%) |
May 26, 2009 | 23.59 | 25.27 | 23.59 | 25.26 | 94,690,728 | +1.47(+6.19%) |
May 22, 2009 | 24.38 | 24.40 | 23.79 | 23.79 | 56,745,808 | -0.34(-1.40%) |
May 21, 2009 | 23.64 | 24.45 | 23.28 | 24.13 | 94,088,232 | +0.24(+1.01%) |
May 20, 2009 | 25.31 | 25.41 | 23.68 | 23.89 | 111,486,696 | -0.87(-3.52%) |
May 19, 2009 | 25.79 | 26.05 | 24.73 | 24.76 | 86,501,672 | -1.00(-3.89%) |
May 18, 2009 | 24.69 | 25.82 | 24.33 | 25.76 | 103,721,912 | +1.62(+6.73%) |
May 15, 2009 | 24.51 | 24.67 | 23.78 | 24.13 | 98,796,744 | -0.44(-1.77%) |
May 14, 2009 | 23.59 | 24.63 | 23.38 | 24.57 | 99,466,840 | +1.03(+4.38%) |
May 13, 2009 | 23.99 | 24.38 | 23.28 | 23.54 | 118,806,704 | -0.91(-3.70%) |
May 12, 2009 | 25.05 | 25.07 | 23.55 | 24.45 | 136,163,312 | -0.32(-1.31%) |
May 11, 2009 | 25.82 | 26.39 | 24.77 | 24.77 | 125,526,256 | -2.15(-7.99%) |
May 08, 2009 | 25.44 | 26.92 | 25.03 | 26.92 | 159,152,224 | +2.70(+11.14%) |
May 07, 2009 | 26.62 | 26.77 | 24.01 | 24.22 | 163,630,576 | -1.51(-5.86%) |
May 06, 2009 | 24.76 | 25.82 | 24.58 | 25.73 | 148,276,048 | +1.66(+6.89%) |
May 05, 2009 | 24.51 | 24.85 | 23.82 | 24.07 | 91,835,280 | -0.67(-2.71%) |
May 04, 2009 | 22.86 | 24.87 | 22.74 | 24.74 | 145,950,368 | +2.28(+10.16%) |
May 01, 2009 | 22.71 | 23.35 | 22.17 | 22.46 | 98,728,960 | -0.35(-1.55%) |
Apr 30, 2009 | 24.21 | 24.34 | 22.64 | 22.81 | 136,661,344 | -0.69(-2.94%) |
Apr 29, 2009 | 23.12 | 23.89 | 22.99 | 23.51 | 122,486,200 | +0.79(+3.47%) |
Apr 28, 2009 | 22.36 | 23.31 | 22.32 | 22.72 | 95,163,936 | +0.06(+0.24%) |
Apr 27, 2009 | 22.49 | 23.35 | 10.56 | 22.66 | 98,119,160 | -0.41(-1.80%) |
Apr 24, 2009 | 23.27 | 23.85 | 22.30 | 23.08 | 169,381,392 | +0.12(+0.51%) |
Apr 23, 2009 | 22.28 | 23.33 | 21.89 | 22.96 | 129,237,456 | +0.91(+4.11%) |
Apr 22, 2009 | 21.87 | 23.60 | 21.65 | 22.05 | 179,434,704 | -0.44(-1.94%) |
Apr 21, 2009 | 20.10 | 22.50 | 19.96 | 22.49 | 167,230,464 | +1.96(+9.57%) |
Apr 20, 2009 | 21.97 | 22.41 | 20.49 | 20.53 | 158,061,408 | -2.47(-10.73%) |
Apr 17, 2009 | 23.06 | 23.49 | 22.49 | 22.99 | 151,826,752 | +0.01(+0.06%) |
Apr 16, 2009 | 23.51 | 23.51 | 22.37 | 22.98 | 192,236,464 | +0.47(+2.09%) |
Apr 15, 2009 | 21.17 | 22.79 | 20.93 | 22.51 | 156,075,728 | +1.29(+6.06%) |
Apr 14, 2009 | 22.84 | 22.99 | 21.19 | 21.22 | 158,399,648 | -2.07(-8.90%) |
Apr 13, 2009 | 22.13 | 23.61 | 21.99 | 23.30 | 159,302,352 | +0.66(+2.90%) |
Apr 09, 2009 | 21.04 | 22.88 | 20.88 | 22.64 | 213,954,976 | +3.68(+19.40%) |
Apr 08, 2009 | 18.98 | 19.24 | 18.33 | 18.96 | 96,221,160 | +0.12(+0.66%) |
Apr 07, 2009 | 18.86 | 19.39 | 18.67 | 18.84 | 106,468,208 | -0.66(-3.37%) |
Apr 06, 2009 | 19.54 | 19.98 | 19.14 | 19.50 | 104,337,344 | -0.75(-3.69%) |
Apr 03, 2009 | 19.34 | 20.24 | 19.01 | 20.24 | 117,092,800 | +0.77(+3.98%) |
Apr 02, 2009 | 20.45 | 20.51 | 18.95 | 19.47 | 190,668,320 | +0.01(+0.07%) |
Apr 01, 2009 | 17.48 | 19.55 | 17.48 | 19.45 | 153,275,904 | +1.08(+5.87%) |
Mar 31, 2009 | 17.79 | 18.73 | 17.18 | 18.38 | 121,846,896 | +1.20(+6.96%) |
Mar 30, 2009 | 17.75 | 18.23 | 17.13 | 17.18 | 151,580,560 | -2.94(-14.60%) |
Mar 26, 2009 | 20.08 | 20.46 | 19.12 | 20.12 | 193,345,936 | +0.37(+1.89%) |
Mar 25, 2009 | 18.80 | 19.85 | 17.93 | 19.74 | 216,176,464 | +1.49(+8.18%) |
Mar 24, 2009 | 19.38 | 20.26 | 18.11 | 18.25 | 192,603,440 | -1.70(-8.52%) |
Mar 23, 2009 | 18.29 | 20.17 | 18.21 | 19.95 | 212,286,816 | +3.95(+24.67%) |
Mar 20, 2009 | 17.05 | 17.13 | 16.00 | 16.00 | 157,609,088 | -1.82(-10.21%) |
Mar 19, 2009 | 18.84 | 18.95 | 17.00 | 17.82 | 180,676,368 | -1.02(-5.42%) |
Mar 18, 2009 | 17.16 | 18.89 | 16.72 | 18.85 | 205,558,848 | +1.47(+8.43%) |
Mar 17, 2009 | 16.11 | 17.38 | 15.40 | 17.38 | 144,529,536 | +1.42(+8.88%) |
Mar 16, 2009 | 16.81 | 17.47 | 15.87 | 15.96 | 180,815,456 | -0.46(-2.78%) |
Mar 13, 2009 | 16.31 | 16.82 | 15.84 | 16.42 | 0 | +0.38(+2.37%) |
Mar 12, 2009 | 13.93 | 16.13 | 13.83 | 16.04 | 219,737,904 | +1.94(+13.73%) |
Mar 11, 2009 | 14.07 | 14.46 | 13.22 | 14.10 | 224,850,240 | +0.62(+4.62%) |
Mar 10, 2009 | 11.99 | 13.48 | 11.84 | 13.48 | 215,456,448 | +2.49(+22.64%) |
Mar 09, 2009 | 10.63 | 11.95 | 10.38 | 10.99 | 192,176,448 | -0.02(-0.19%) |
Mar 06, 2009 | 11.88 | 12.22 | 10.34 | 11.01 | 0 | -0.46(-4.04%) |
Mar 05, 2009 | 12.79 | 13.14 | 11.09 | 11.48 | 222,444,416 | -1.87(-13.99%) |
Mar 04, 2009 | 15.03 | 15.03 | 13.00 | 13.34 | 209,681,856 | -1.42(-9.60%) |
Mar 02, 2009 | 15.00 | 15.51 | 14.67 | 14.76 | 137,377,744 | -1.04(-6.56%) |
Feb 27, 2009 | 14.95 | 16.32 | 14.90 | 15.80 | 0 | -0.19(-1.21%) |
Feb 26, 2009 | 16.12 | 16.72 | 15.76 | 15.99 | 180,814,768 | +0.57(+3.72%) |
Feb 25, 2009 | 14.40 | 16.05 | 13.91 | 15.42 | 196,351,152 | +0.88(+6.09%) |
Feb 24, 2009 | 13.92 | 14.59 | 13.11 | 14.53 | 269,537,344 | +1.04(+7.74%) |
Feb 23, 2009 | 14.45 | 14.90 | 13.47 | 13.49 | 146,801,584 | -0.27(-1.96%) |
Feb 20, 2009 | 13.63 | 14.52 | 12.96 | 13.76 | 196,638,368 | -0.48(-3.40%) |
Feb 19, 2009 | 15.26 | 15.42 | 14.20 | 14.24 | 96,163,384 | -0.63(-4.23%) |
Feb 18, 2009 | 15.33 | 15.42 | 14.52 | 14.87 | 119,807,656 | -0.10(-0.65%) |
Feb 17, 2009 | 15.76 | 16.04 | 14.97 | 14.97 | 132,198,896 | -2.10(-12.31%) |
Feb 13, 2009 | 17.46 | 17.90 | 17.05 | 17.07 | 84,737,856 | -1.04(-5.73%) |
Feb 12, 2009 | 17.53 | 18.13 | 16.71 | 18.11 | 116,473,272 | +0.07(+0.38%) |
Feb 11, 2009 | 17.46 | 18.40 | 17.38 | 18.04 | 93,607,496 | +1.02(+5.97%) |
Feb 10, 2009 | 18.57 | 19.09 | 16.80 | 17.02 | 132,928,200 | -1.84(-9.75%) |
Feb 09, 2009 | 18.42 | 19.34 | 18.18 | 18.86 | 78,638,568 | -0.24(-1.27%) |
Feb 06, 2009 | 17.64 | 19.22 | 17.49 | 19.10 | 111,155,864 | +2.14(+12.59%) |
Feb 05, 2009 | 16.41 | 17.50 | 15.55 | 16.97 | 115,416,768 | +0.35(+2.08%) |
Feb 04, 2009 | 16.76 | 17.63 | 16.41 | 16.62 | 80,018,352 | -0.01(-0.04%) |
Feb 03, 2009 | 17.30 | 17.59 | 16.38 | 16.63 | 95,717,112 | -0.80(-4.56%) |
Feb 02, 2009 | 17.28 | 17.75 | 16.83 | 17.42 | 74,542,944 | -0.21(-1.22%) |
Jan 30, 2009 | 17.84 | 18.65 | 17.01 | 17.64 | 0 | +0.06(+0.31%) |
Jan 29, 2009 | 18.49 | 18.79 | 17.46 | 17.58 | 84,801,712 | -1.54(-8.06%) |
Jan 28, 2009 | 18.80 | 19.20 | 18.21 | 19.12 | 132,244,560 | +1.80(+10.37%) |
Jan 27, 2009 | 17.37 | 17.40 | 16.63 | 17.32 | 73,453,336 | +0.39(+2.29%) |
Jan 26, 2009 | 17.28 | 17.80 | 16.41 | 16.94 | 107,473,176 | +0.15(+0.91%) |
Jan 23, 2009 | 15.15 | 16.99 | 15.08 | 16.79 | 107,574,592 | +0.82(+5.11%) |
Jan 22, 2009 | 15.46 | 16.47 | 14.66 | 15.97 | 159,444,640 | +0.32(+2.08%) |
Jan 21, 2009 | 13.34 | 15.79 | 13.05 | 15.64 | 197,371,360 | +3.14(+25.10%) |
Jan 20, 2009 | 14.52 | 14.70 | 12.24 | 12.51 | 205,548,528 | -3.27(-20.73%) |
Jan 16, 2009 | 17.17 | 17.28 | 14.19 | 15.78 | 226,903,840 | -1.05(-6.24%) |
Jan 15, 2009 | 18.35 | 18.70 | 16.43 | 16.83 | 197,923,776 | -1.09(-6.06%) |
Jan 14, 2009 | 17.69 | 18.17 | 17.12 | 17.91 | 106,968,944 | -0.30(-1.67%) |
Jan 13, 2009 | 17.43 | 18.38 | 16.78 | 18.22 | 106,205,656 | +1.00(+5.78%) |
Jan 12, 2009 | 17.92 | 18.08 | 16.94 | 17.22 | 85,863,728 | -0.73(-4.08%) |
Jan 09, 2009 | 19.05 | 19.05 | 17.84 | 17.95 | 61,616,824 | -0.86(-4.59%) |
Jan 08, 2009 | 19.29 | 19.32 | 18.57 | 18.82 | 75,321,352 | -0.60(-3.10%) |
Jan 07, 2009 | 20.15 | 20.32 | 19.36 | 19.42 | 61,075,252 | -1.24(-5.99%) |
Jan 06, 2009 | 20.59 | 21.03 | 20.40 | 20.66 | 64,006,964 | +0.44(+2.15%) |
Jan 05, 2009 | 21.24 | 21.27 | 20.10 | 20.22 | 63,862,948 | -1.45(-6.70%) |
Jan 02, 2009 | 21.56 | 21.87 | 21.06 | 21.67 | 47,020,752 | -0.12(-0.57%) |
Jan 01, 2009 | 21.22 | 22.08 | 21.04 | 21.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.22 | 22.08 | 21.04 | 21.80 | 37,453,516 | +0.36(+1.68%) |
Dec 30, 2008 | 20.66 | 21.47 | 20.66 | 21.44 | 43,166,896 | +0.85(+4.13%) |
Dec 29, 2008 | 20.73 | 20.75 | 19.91 | 20.59 | 32,283,452 | -0.01(-0.07%) |
Dec 26, 2008 | 20.77 | 20.92 | 20.22 | 20.60 | 18,285,594 | -0.03(-0.17%) |
Dec 24, 2008 | 19.81 | 20.66 | 19.81 | 20.64 | 17,864,354 | +0.51(+2.54%) |
Dec 23, 2008 | 20.90 | 21.02 | 20.12 | 20.12 | 39,056,004 | -0.49(-2.38%) |
Dec 22, 2008 | 21.18 | 21.56 | 20.40 | 20.62 | 52,622,232 | -0.35(-1.65%) |
Dec 19, 2008 | 20.82 | 21.60 | 20.59 | 20.96 | 80,564,824 | +0.08(+0.36%) |
Dec 18, 2008 | 22.23 | 22.53 | 20.82 | 20.89 | 83,160,960 | -1.14(-5.18%) |
Dec 17, 2008 | 21.78 | 22.74 | 21.47 | 22.03 | 67,985,800 | -0.34(-1.51%) |
Dec 16, 2008 | 20.06 | 22.64 | 19.94 | 22.36 | 109,692,672 | +2.57(+12.99%) |
Dec 15, 2008 | 20.28 | 20.59 | 19.47 | 19.79 | 74,681,016 | -1.60(-7.47%) |
Dec 12, 2008 | 19.66 | 21.58 | 19.36 | 21.39 | 86,746,528 | +0.69(+3.34%) |
Dec 11, 2008 | 22.54 | 22.65 | 20.56 | 20.70 | 102,575,224 | -2.48(-10.68%) |
Dec 10, 2008 | 23.78 | 24.17 | 22.87 | 23.17 | 69,329,304 | -0.30(-1.30%) |
Dec 09, 2008 | 24.66 | 24.68 | 23.27 | 23.48 | 95,258,080 | -1.75(-6.93%) |
Dec 08, 2008 | 23.48 | 26.06 | 23.23 | 25.23 | 122,357,288 | +2.17(+9.41%) |
Dec 05, 2008 | 21.02 | 23.51 | 20.55 | 23.06 | 106,519,720 | +1.57(+7.30%) |
Dec 04, 2008 | 20.63 | 22.74 | 20.57 | 21.49 | 116,762,328 | +0.57(+2.74%) |
Dec 03, 2008 | 19.47 | 21.25 | 18.69 | 20.91 | 93,898,624 | +1.19(+6.03%) |
Dec 02, 2008 | 18.35 | 19.98 | 17.01 | 19.72 | 117,622,896 | +1.67(+9.23%) |
Dec 01, 2008 | 21.20 | 21.22 | 17.99 | 18.06 | 102,683,576 | -3.83(-17.50%) |
Nov 28, 2008 | 20.99 | 22.07 | 20.83 | 21.89 | 33,499,508 | +0.72(+3.40%) |
Nov 26, 2008 | 19.88 | 21.26 | 19.47 | 21.17 | 80,492,840 | +0.59(+2.86%) |
Nov 25, 2008 | 20.48 | 21.23 | 19.70 | 20.58 | 152,513,168 | +1.51(+7.94%) |
Nov 24, 2008 | 16.54 | 19.59 | 15.55 | 19.07 | 198,722,864 | +3.36(+21.39%) |
Nov 21, 2008 | 16.41 | 16.88 | 13.61 | 15.71 | 280,750,368 | -0.46(-2.82%) |
Nov 20, 2008 | 19.18 | 19.85 | 15.43 | 16.16 | 232,476,128 | -3.52(-17.88%) |
Nov 19, 2008 | 21.91 | 22.14 | 19.55 | 19.68 | 130,511,408 | -2.54(-11.42%) |
Nov 18, 2008 | 22.65 | 22.88 | 20.99 | 22.22 | 98,083,616 | -0.44(-1.92%) |
Nov 17, 2008 | 23.38 | 24.11 | 22.47 | 22.65 | 83,271,856 | -1.18(-4.93%) |
Nov 14, 2008 | 25.12 | 25.52 | 23.62 | 23.83 | 80,918,128 | -1.88(-7.31%) |
Nov 13, 2008 | 23.95 | 25.92 | 23.16 | 25.71 | 107,798,440 | +1.81(+7.58%) |
Nov 12, 2008 | 24.49 | 25.10 | 23.72 | 23.90 | 82,054,208 | -1.23(-4.90%) |
Nov 11, 2008 | 24.87 | 25.89 | 24.38 | 25.13 | 89,071,112 | -0.04(-0.16%) |
Nov 10, 2008 | 26.46 | 26.60 | 24.65 | 25.17 | 60,115,712 | -0.93(-3.55%) |
Nov 07, 2008 | 26.43 | 26.63 | 25.21 | 26.10 | 72,634,640 | -0.35(-1.33%) |
Nov 06, 2008 | 26.93 | 27.49 | 26.17 | 26.45 | 81,686,688 | -0.66(-2.45%) |
Nov 05, 2008 | 28.85 | 29.38 | 26.70 | 27.11 | 77,428,056 | -2.04(-7.00%) |
Nov 04, 2008 | 28.52 | 29.33 | 28.26 | 29.15 | 70,788,944 | +1.00(+3.54%) |
Nov 03, 2008 | 28.52 | 28.52 | 27.79 | 28.16 | 65,180,648 | -0.36(-1.26%) |
Oct 31, 2008 | 25.78 | 28.52 | 25.77 | 28.52 | 125,775,088 | +2.51(+9.65%) |
Oct 30, 2008 | 25.50 | 26.27 | 24.91 | 26.01 | 68,509,320 | +1.32(+5.35%) |
Oct 29, 2008 | 25.66 | 26.53 | 24.55 | 24.69 | 89,428,392 | -1.31(-5.03%) |
Oct 28, 2008 | 24.16 | 26.08 | 22.48 | 25.99 | 105,713,568 | +2.49(+10.59%) |
Oct 27, 2008 | 24.27 | 24.82 | 23.04 | 23.51 | 90,716,704 | -0.99(-4.04%) |
Oct 24, 2008 | 24.28 | 26.08 | 23.86 | 24.49 | 89,650,432 | -1.67(-6.39%) |
Oct 23, 2008 | 25.83 | 26.79 | 24.76 | 26.17 | 92,457,688 | +0.47(+1.83%) |
Oct 22, 2008 | 27.07 | 27.69 | 24.89 | 25.70 | 87,919,608 | -1.78(-6.47%) |
Oct 21, 2008 | 27.60 | 28.53 | 27.38 | 27.47 | 60,415,320 | -0.64(-2.26%) |
Oct 20, 2008 | 27.66 | 28.14 | 26.82 | 28.11 | 64,704,604 | +0.92(+3.38%) |
Oct 17, 2008 | 27.40 | 28.61 | 27.00 | 27.19 | 88,229,880 | -0.80(-2.87%) |
Oct 16, 2008 | 26.98 | 28.34 | 25.10 | 27.99 | 108,634,696 | +1.38(+5.20%) |
Oct 15, 2008 | 27.19 | 28.89 | 26.27 | 26.61 | 122,550,440 | -1.53(-5.45%) |
Oct 14, 2008 | 29.96 | 30.11 | 27.42 | 28.14 | 137,838,272 | -0.88(-3.05%) |
Oct 13, 2008 | 30.36 | 30.47 | 27.42 | 29.03 | 118,075,520 | +0.24(+0.84%) |
Oct 10, 2008 | 24.22 | 29.04 | 24.21 | 28.79 | 163,434,704 | +3.43(+13.52%) |
Oct 09, 2008 | 28.37 | 29.51 | 25.32 | 25.36 | 128,472,120 | -1.81(-6.67%) |
Oct 08, 2008 | 26.91 | 30.11 | 26.62 | 27.17 | 109,492,144 | -0.01(-0.05%) |
Oct 07, 2008 | 31.41 | 31.62 | 27.18 | 27.18 | 90,258,600 | -3.24(-10.64%) |
Oct 06, 2008 | 30.07 | 31.21 | 28.83 | 30.42 | 91,217,800 | -1.31(-4.14%) |
Oct 03, 2008 | 34.78 | 35.00 | 31.27 | 31.73 | 99,296,944 | -2.73(-7.92%) |
Oct 02, 2008 | 34.05 | 34.46 | 32.30 | 34.46 | 78,031,000 | +0.15(+0.44%) |