Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 27.40 | 27.60 | 27.20 | 27.42 | 5,828,056 | -0.06(-0.22%) |
Nov 27, 2009 | 27.37 | 27.67 | 27.01 | 27.48 | 2,392,519 | -0.54(-1.94%) |
Nov 25, 2009 | 27.96 | 28.08 | 27.73 | 28.02 | 3,771,933 | +0.05(+0.17%) |
Nov 24, 2009 | 28.01 | 28.19 | 27.72 | 27.98 | 4,483,828 | -0.03(-0.12%) |
Nov 23, 2009 | 27.96 | 28.35 | 27.87 | 28.01 | 4,178,978 | +0.41(+1.49%) |
Nov 20, 2009 | 27.64 | 27.70 | 27.15 | 27.60 | 6,445,476 | -0.12(-0.43%) |
Nov 19, 2009 | 28.08 | 28.21 | 27.53 | 27.72 | 5,734,980 | -0.60(-2.13%) |
Nov 18, 2009 | 28.24 | 28.36 | 27.95 | 28.32 | 6,161,501 | +0.11(+0.38%) |
Nov 17, 2009 | 28.10 | 28.24 | 27.69 | 28.21 | 4,938,161 | +0.14(+0.50%) |
Nov 16, 2009 | 27.70 | 28.43 | 27.55 | 28.08 | 7,913,594 | +0.42(+1.51%) |
Nov 13, 2009 | 27.41 | 27.78 | 27.31 | 27.66 | 4,577,673 | +0.29(+1.06%) |
Nov 12, 2009 | 27.33 | 27.70 | 27.26 | 27.37 | 6,433,616 | -0.01(-0.05%) |
Nov 11, 2009 | 27.61 | 27.78 | 27.28 | 27.38 | 4,716,616 | -0.05(-0.17%) |
Nov 10, 2009 | 27.53 | 27.70 | 27.29 | 27.43 | 5,309,484 | -0.29(-1.05%) |
Nov 09, 2009 | 27.61 | 27.77 | 27.47 | 27.72 | 6,151,070 | +0.42(+1.53%) |
Nov 06, 2009 | 27.17 | 27.47 | 26.98 | 27.30 | 5,217,832 | +0.36(+1.35%) |
Nov 05, 2009 | 26.45 | 27.31 | 26.45 | 26.94 | 7,668,554 | +0.63(+2.39%) |
Nov 04, 2009 | 26.03 | 26.82 | 25.92 | 26.31 | 9,631,245 | +0.50(+1.95%) |
Nov 03, 2009 | 25.33 | 26.13 | 25.22 | 25.80 | 10,398,032 | +0.54(+2.15%) |
Nov 02, 2009 | 25.18 | 25.49 | 24.80 | 25.26 | 12,059,105 | +0.26(+1.06%) |
Oct 30, 2009 | 25.97 | 26.06 | 24.97 | 25.00 | 13,787,078 | -1.05(-4.04%) |
Oct 29, 2009 | 25.58 | 26.21 | 25.45 | 26.05 | 5,804,008 | +0.59(+2.31%) |
Oct 28, 2009 | 25.85 | 26.04 | 25.41 | 25.46 | 7,014,940 | -0.52(-1.99%) |
Oct 27, 2009 | 26.08 | 26.30 | 25.83 | 25.98 | 6,666,795 | -0.05(-0.20%) |
Oct 26, 2009 | 26.29 | 26.80 | 25.90 | 26.03 | 5,168,088 | -0.25(-0.93%) |
Oct 23, 2009 | 26.28 | 26.35 | 26.15 | 26.27 | 5,199,724 | -0.32(-1.22%) |
Oct 22, 2009 | 26.15 | 26.64 | 25.92 | 26.60 | 6,819,134 | +0.45(+1.72%) |
Oct 21, 2009 | 26.12 | 26.65 | 26.08 | 26.15 | 7,628,142 | -0.07(-0.25%) |
Oct 20, 2009 | 26.12 | 26.29 | 26.09 | 26.21 | 9,472,381 | -0.03(-0.10%) |
Oct 19, 2009 | 26.00 | 26.49 | 25.89 | 26.24 | 8,277,489 | +0.34(+1.30%) |
Oct 16, 2009 | 26.09 | 26.25 | 25.76 | 25.90 | 7,459,717 | -0.47(-1.78%) |
Oct 15, 2009 | 26.31 | 26.49 | 26.13 | 26.37 | 4,539,878 | -0.03(-0.10%) |
Oct 14, 2009 | 26.18 | 26.45 | 26.06 | 26.40 | 5,747,210 | +0.50(+1.92%) |
Oct 13, 2009 | 26.02 | 26.17 | 25.69 | 25.90 | 5,806,835 | -0.22(-0.84%) |
Oct 12, 2009 | 26.21 | 26.29 | 25.93 | 26.12 | 4,876,868 | +0.23(+0.89%) |
Oct 09, 2009 | 25.90 | 25.90 | 25.67 | 25.89 | 6,891,822 | +0.05(+0.21%) |
Oct 08, 2009 | 26.00 | 26.35 | 25.75 | 25.84 | 9,425,051 | +0.18(+0.70%) |
Oct 07, 2009 | 25.87 | 26.06 | 25.55 | 25.66 | 6,280,950 | -0.31(-1.20%) |
Oct 06, 2009 | 25.81 | 26.54 | 25.71 | 25.97 | 10,523,860 | +0.36(+1.40%) |
Oct 05, 2009 | 25.45 | 25.70 | 25.33 | 25.61 | 6,024,804 | +0.25(+0.97%) |
Oct 02, 2009 | 25.66 | 25.76 | 25.30 | 25.37 | 8,461,517 | -0.52(-2.00%) |
Oct 01, 2009 | 26.52 | 26.52 | 25.59 | 25.88 | 9,686,945 | -0.66(-2.47%) |
Sep 30, 2009 | 26.51 | 27.00 | 26.02 | 26.54 | 9,820,501 | -0.03(-0.10%) |
Sep 29, 2009 | 26.37 | 26.70 | 26.25 | 26.57 | 7,578,132 | +0.40(+1.53%) |
Sep 28, 2009 | 25.69 | 26.39 | 25.63 | 26.16 | 5,584,768 | +0.39(+1.53%) |
Sep 25, 2009 | 25.87 | 26.00 | 25.61 | 25.77 | 7,494,635 | -0.30(-1.17%) |
Sep 24, 2009 | 26.62 | 26.88 | 25.97 | 26.08 | 8,677,497 | -0.45(-1.70%) |
Sep 23, 2009 | 26.88 | 26.99 | 26.47 | 26.53 | 7,884,651 | -0.34(-1.28%) |
Sep 22, 2009 | 26.68 | 26.98 | 26.64 | 26.87 | 5,963,521 | +0.24(+0.90%) |
Sep 21, 2009 | 26.92 | 27.02 | 26.51 | 26.63 | 7,534,067 | -0.60(-2.19%) |
Sep 18, 2009 | 27.41 | 27.58 | 27.17 | 27.23 | 7,956,523 | -0.08(-0.29%) |
Sep 17, 2009 | 27.21 | 27.55 | 26.88 | 27.31 | 7,897,192 | +0.65(+2.45%) |
Sep 16, 2009 | 26.74 | 27.44 | 26.58 | 26.66 | 9,931,039 | +0.16(+0.61%) |
Sep 15, 2009 | 26.32 | 26.68 | 26.18 | 26.49 | 7,157,190 | +0.28(+1.09%) |
Sep 14, 2009 | 25.82 | 26.33 | 25.72 | 26.21 | 5,386,234 | +0.13(+0.51%) |
Sep 11, 2009 | 26.24 | 26.47 | 25.99 | 26.08 | 6,684,106 | -0.13(-0.51%) |
Sep 10, 2009 | 25.63 | 26.25 | 25.47 | 26.21 | 8,819,584 | +0.53(+2.06%) |
Sep 09, 2009 | 25.23 | 25.82 | 25.21 | 25.68 | 9,193,680 | +0.50(+1.97%) |
Sep 08, 2009 | 25.00 | 25.25 | 24.90 | 25.18 | 7,480,057 | +0.41(+1.66%) |
Sep 04, 2009 | 24.33 | 24.83 | 24.23 | 24.77 | 5,476,257 | +0.44(+1.80%) |
Sep 03, 2009 | 24.12 | 24.37 | 24.02 | 24.33 | 6,619,241 | +0.34(+1.44%) |
Sep 02, 2009 | 23.90 | 24.20 | 23.76 | 23.99 | 7,091,506 | +0.07(+0.31%) |
Sep 01, 2009 | 24.36 | 24.66 | 23.85 | 23.92 | 11,013,463 | -0.50(-2.04%) |
Aug 31, 2009 | 24.38 | 24.47 | 24.17 | 24.41 | 8,600,715 | -0.22(-0.89%) |
Aug 28, 2009 | 24.93 | 25.03 | 24.36 | 24.63 | 5,905,259 | -0.15(-0.61%) |
Aug 27, 2009 | 24.74 | 24.93 | 24.51 | 24.78 | 6,395,658 | -0.09(-0.35%) |
Aug 26, 2009 | 24.88 | 24.92 | 24.53 | 24.87 | 10,397,567 | -0.01(-0.03%) |
Aug 25, 2009 | 24.19 | 24.97 | 24.14 | 24.88 | 13,169,251 | +0.71(+2.93%) |
Aug 24, 2009 | 23.92 | 24.24 | 23.88 | 24.17 | 8,285,578 | +0.32(+1.33%) |
Aug 21, 2009 | 23.40 | 23.97 | 23.24 | 23.85 | 9,168,590 | +0.63(+2.71%) |
Aug 20, 2009 | 23.00 | 23.27 | 22.67 | 23.22 | 7,961,398 | +0.32(+1.42%) |
Aug 19, 2009 | 22.68 | 23.16 | 22.67 | 22.90 | 7,188,691 | -0.09(-0.40%) |
Aug 18, 2009 | 22.33 | 23.04 | 22.33 | 22.99 | 6,304,928 | +0.36(+1.61%) |
Aug 17, 2009 | 22.96 | 23.11 | 22.47 | 22.63 | 7,291,099 | -0.68(-2.90%) |
Aug 14, 2009 | 23.75 | 23.77 | 23.10 | 23.30 | 8,830,678 | -0.48(-2.01%) |
Aug 13, 2009 | 24.02 | 24.05 | 23.70 | 23.78 | 7,683,755 | -0.07(-0.28%) |
Aug 12, 2009 | 23.70 | 24.12 | 23.56 | 23.84 | 9,898,884 | +0.03(+0.11%) |
Aug 11, 2009 | 23.73 | 23.94 | 23.44 | 23.82 | 9,088,231 | +0.12(+0.50%) |
Aug 10, 2009 | 23.53 | 23.73 | 23.37 | 23.70 | 6,011,140 | +0.10(+0.42%) |
Aug 07, 2009 | 23.29 | 23.73 | 23.18 | 23.60 | 8,068,895 | +0.58(+2.53%) |
Aug 06, 2009 | 23.04 | 23.20 | 22.94 | 23.02 | 10,346,567 | -0.05(-0.20%) |
Aug 05, 2009 | 23.61 | 23.77 | 22.90 | 23.06 | 13,475,998 | -0.77(-3.23%) |
Aug 04, 2009 | 23.18 | 24.08 | 22.77 | 23.83 | 20,386,876 | -0.26(-1.09%) |
Aug 03, 2009 | 24.20 | 24.30 | 23.52 | 24.10 | 13,595,299 | +0.01(+0.03%) |
Jul 31, 2009 | 24.54 | 24.71 | 24.06 | 24.09 | 11,261,760 | -0.44(-1.81%) |
Jul 30, 2009 | 24.29 | 24.88 | 23.90 | 24.53 | 9,434,658 | +0.68(+2.83%) |
Jul 29, 2009 | 24.00 | 24.01 | 23.61 | 23.86 | 7,467,842 | -0.26(-1.07%) |
Jul 28, 2009 | 24.31 | 24.41 | 23.90 | 24.12 | 10,083,988 | -0.19(-0.79%) |
Jul 27, 2009 | 24.50 | 24.54 | 24.22 | 24.31 | 5,552,640 | -0.06(-0.24%) |
Jul 24, 2009 | 23.96 | 24.40 | 23.94 | 24.37 | 7,192,289 | +0.21(+0.85%) |
Jul 23, 2009 | 23.43 | 24.20 | 23.36 | 24.16 | 8,679,749 | +0.79(+3.40%) |
Jul 22, 2009 | 23.16 | 23.49 | 23.08 | 23.37 | 6,455,448 | +0.11(+0.48%) |
Jul 21, 2009 | 23.33 | 23.67 | 23.08 | 23.25 | 8,344,458 | +0.11(+0.49%) |
Jul 20, 2009 | 22.57 | 23.16 | 22.57 | 23.14 | 7,608,972 | +0.65(+2.88%) |
Jul 17, 2009 | 22.67 | 22.73 | 22.33 | 22.49 | 6,519,873 | -0.31(-1.36%) |
Jul 16, 2009 | 21.93 | 22.88 | 21.79 | 22.80 | 9,548,640 | +0.82(+3.74%) |
Jul 15, 2009 | 21.41 | 21.99 | 21.19 | 21.98 | 7,648,837 | +0.88(+4.17%) |
Jul 14, 2009 | 21.07 | 21.18 | 20.80 | 21.10 | 4,246,488 | +0.11(+0.50%) |
Jul 13, 2009 | 20.63 | 21.02 | 20.61 | 21.00 | 5,818,140 | +0.47(+2.29%) |
Jul 10, 2009 | 20.35 | 20.59 | 20.24 | 20.53 | 6,809,847 | +0.02(+0.10%) |
Jul 09, 2009 | 20.59 | 20.71 | 20.39 | 20.51 | 5,790,040 | +0.10(+0.49%) |
Jul 08, 2009 | 20.33 | 20.59 | 20.09 | 20.41 | 6,472,391 | +0.13(+0.62%) |
Jul 07, 2009 | 20.73 | 20.84 | 20.27 | 20.28 | 6,498,368 | -0.54(-2.58%) |
Jul 06, 2009 | 20.92 | 21.08 | 20.60 | 20.82 | 6,343,402 | -0.23(-1.10%) |
Jul 02, 2009 | 21.45 | 21.68 | 21.02 | 21.05 | 5,914,539 | -0.72(-3.31%) |
Jul 01, 2009 | 21.56 | 22.08 | 21.53 | 21.77 | 5,366,458 | +0.32(+1.48%) |
Jun 30, 2009 | 21.88 | 22.12 | 21.39 | 21.45 | 8,908,412 | -0.58(-2.62%) |
Jun 29, 2009 | 22.06 | 22.20 | 21.79 | 22.03 | 4,815,740 | +0.12(+0.54%) |
Jun 26, 2009 | 21.77 | 22.02 | 21.69 | 21.91 | 6,987,785 | +0.09(+0.42%) |
Jun 25, 2009 | 21.74 | 22.13 | 21.63 | 21.82 | 9,869,704 | +0.51(+2.39%) |
Jun 24, 2009 | 21.12 | 21.84 | 21.12 | 21.31 | 8,442,067 | +0.34(+1.61%) |
Jun 23, 2009 | 21.06 | 21.17 | 20.75 | 20.97 | 5,785,104 | -0.05(-0.25%) |
Jun 22, 2009 | 21.61 | 21.61 | 20.97 | 21.02 | 8,167,937 | -0.67(-3.08%) |
Jun 19, 2009 | 22.01 | 22.14 | 21.63 | 21.69 | 9,560,397 | -0.16(-0.73%) |
Jun 18, 2009 | 21.98 | 22.05 | 21.56 | 21.85 | 7,170,537 | -0.05(-0.21%) |
Jun 17, 2009 | 22.02 | 22.20 | 21.79 | 21.90 | 7,345,177 | -0.19(-0.87%) |
Jun 16, 2009 | 22.66 | 22.73 | 22.01 | 22.09 | 6,912,485 | -0.47(-2.08%) |
Jun 15, 2009 | 22.98 | 23.01 | 22.39 | 22.56 | 7,857,751 | -0.66(-2.85%) |
Jun 12, 2009 | 23.04 | 23.23 | 22.73 | 23.22 | 5,427,992 | +0.09(+0.37%) |
Jun 11, 2009 | 23.12 | 23.53 | 23.06 | 23.14 | 8,423,797 | +0.03(+0.11%) |
Jun 10, 2009 | 23.44 | 23.57 | 22.57 | 23.11 | 7,754,106 | -0.14(-0.60%) |
Jun 09, 2009 | 23.31 | 23.47 | 23.02 | 23.25 | 6,375,370 | -0.03(-0.11%) |
Jun 08, 2009 | 23.00 | 23.46 | 22.90 | 23.27 | 8,653,700 | -0.03(-0.14%) |
Jun 05, 2009 | 23.08 | 23.55 | 23.01 | 23.31 | 9,352,936 | +0.42(+1.82%) |
Jun 04, 2009 | 22.78 | 22.96 | 22.51 | 22.89 | 6,704,148 | +0.24(+1.05%) |
Jun 03, 2009 | 22.89 | 22.89 | 22.36 | 22.65 | 8,482,436 | -0.31(-1.36%) |
Jun 02, 2009 | 22.49 | 23.11 | 22.37 | 22.96 | 8,433,022 | +0.56(+2.48%) |
Jun 01, 2009 | 21.63 | 22.59 | 21.49 | 22.41 | 9,757,235 | +1.16(+5.45%) |
May 29, 2009 | 21.49 | 21.64 | 21.01 | 21.25 | 10,032,906 | -0.09(-0.40%) |
May 28, 2009 | 21.65 | 21.65 | 21.00 | 21.33 | 7,065,686 | -0.03(-0.12%) |
May 27, 2009 | 22.06 | 22.06 | 21.32 | 21.36 | 7,642,853 | -0.66(-2.98%) |
May 26, 2009 | 21.30 | 22.18 | 20.99 | 22.02 | 7,251,796 | +0.71(+3.33%) |
May 22, 2009 | 20.95 | 21.69 | 20.95 | 21.31 | 7,945,774 | +0.26(+1.23%) |
May 21, 2009 | 21.86 | 21.86 | 20.82 | 21.05 | 13,968,854 | -1.01(-4.56%) |
May 20, 2009 | 22.80 | 22.84 | 22.02 | 22.06 | 13,884,751 | -0.53(-2.35%) |
May 19, 2009 | 22.84 | 22.84 | 22.29 | 22.59 | 9,047,782 | -0.46(-2.01%) |
May 18, 2009 | 22.58 | 23.09 | 22.43 | 23.05 | 5,620,177 | +0.70(+3.14%) |
May 15, 2009 | 22.45 | 22.73 | 21.97 | 22.35 | 10,216,183 | -0.12(-0.53%) |
May 14, 2009 | 22.07 | 22.73 | 22.07 | 22.47 | 5,434,380 | +0.20(+0.89%) |
May 13, 2009 | 22.75 | 22.82 | 22.19 | 22.27 | 8,707,639 | -1.20(-5.11%) |
May 12, 2009 | 23.57 | 23.70 | 23.14 | 23.47 | 7,442,918 | +0.08(+0.34%) |
May 11, 2009 | 23.72 | 23.75 | 23.29 | 23.39 | 6,325,027 | -0.75(-3.13%) |
May 08, 2009 | 23.76 | 24.25 | 23.48 | 24.14 | 6,936,689 | +0.66(+2.82%) |
May 07, 2009 | 24.36 | 24.46 | 23.14 | 23.48 | 11,036,131 | -0.60(-2.48%) |
May 06, 2009 | 24.73 | 24.73 | 23.84 | 24.08 | 8,189,744 | -0.28(-1.17%) |
May 05, 2009 | 24.40 | 24.73 | 24.12 | 24.36 | 8,822,832 | -0.37(-1.50%) |
May 04, 2009 | 23.71 | 24.73 | 23.51 | 24.73 | 10,504,663 | +1.17(+4.97%) |
May 01, 2009 | 23.08 | 23.96 | 22.57 | 23.56 | 12,018,812 | +1.02(+4.52%) |
Apr 30, 2009 | 22.45 | 23.16 | 22.36 | 22.54 | 8,691,954 | +0.28(+1.28%) |
Apr 29, 2009 | 21.54 | 22.41 | 21.19 | 22.26 | 7,644,681 | +0.57(+2.63%) |
Apr 28, 2009 | 21.67 | 21.82 | 21.19 | 21.69 | 6,970,207 | -0.23(-1.03%) |
Apr 27, 2009 | 22.16 | 22.35 | 21.65 | 21.91 | 6,309,001 | -0.34(-1.52%) |
Apr 24, 2009 | 21.75 | 22.51 | 21.67 | 22.25 | 7,678,452 | +0.56(+2.56%) |
Apr 23, 2009 | 21.69 | 21.90 | 21.12 | 21.69 | 6,282,587 | +0.01(+0.03%) |
Apr 22, 2009 | 21.32 | 22.31 | 21.19 | 21.69 | 7,554,039 | +0.21(+0.99%) |
Apr 21, 2009 | 20.82 | 21.65 | 20.69 | 21.47 | 7,337,787 | +0.51(+2.43%) |
Apr 20, 2009 | 21.53 | 21.68 | 20.85 | 20.96 | 8,398,784 | -0.91(-4.18%) |
Apr 17, 2009 | 21.72 | 22.03 | 21.47 | 21.88 | 8,766,047 | +0.02(+0.09%) |
Apr 16, 2009 | 21.28 | 21.96 | 21.06 | 21.86 | 8,491,642 | +0.74(+3.51%) |
Apr 15, 2009 | 20.90 | 21.28 | 20.75 | 21.12 | 5,770,537 | +0.32(+1.56%) |
Apr 14, 2009 | 20.92 | 21.42 | 20.53 | 20.79 | 8,682,394 | -0.13(-0.63%) |
Apr 13, 2009 | 21.02 | 21.15 | 20.47 | 20.92 | 7,328,741 | -0.26(-1.25%) |
Apr 09, 2009 | 20.67 | 21.33 | 20.65 | 21.19 | 12,088,838 | +1.19(+5.92%) |
Apr 08, 2009 | 20.51 | 20.92 | 19.71 | 20.00 | 10,175,376 | -0.45(-2.20%) |
Apr 07, 2009 | 21.35 | 21.45 | 19.95 | 20.45 | 18,994,344 | +0.00(+0.00%) |
Apr 06, 2009 | 20.88 | 20.95 | 19.88 | 20.45 | 8,965,863 | -0.71(-3.35%) |
Apr 03, 2009 | 20.70 | 21.29 | 20.63 | 21.16 | 8,602,498 | +0.51(+2.47%) |
Apr 02, 2009 | 20.08 | 21.14 | 20.08 | 20.65 | 10,625,270 | +1.10(+5.62%) |
Apr 01, 2009 | 18.67 | 19.67 | 18.54 | 19.55 | 10,244,107 | +0.63(+3.32%) |
Mar 31, 2009 | 18.68 | 19.49 | 18.47 | 18.92 | 12,537,660 | +0.43(+2.33%) |
Mar 30, 2009 | 18.54 | 18.88 | 18.11 | 18.49 | 10,307,596 | -1.09(-5.55%) |
Mar 26, 2009 | 19.08 | 19.61 | 18.88 | 19.58 | 11,160,559 | +0.74(+3.94%) |
Mar 25, 2009 | 18.62 | 19.26 | 18.29 | 18.84 | 11,987,152 | -0.02(-0.11%) |
Mar 24, 2009 | 18.88 | 19.09 | 18.43 | 18.86 | 10,921,143 | -0.32(-1.66%) |
Mar 23, 2009 | 18.42 | 19.18 | 18.42 | 19.18 | 7,806,038 | +1.43(+8.06%) |
Mar 20, 2009 | 18.39 | 18.54 | 17.69 | 17.75 | 12,165,267 | -0.56(-3.07%) |
Mar 19, 2009 | 18.53 | 18.68 | 18.17 | 18.31 | 9,997,107 | -0.07(-0.36%) |
Mar 18, 2009 | 17.81 | 18.68 | 17.45 | 18.37 | 8,986,070 | +0.47(+2.63%) |
Mar 17, 2009 | 17.83 | 17.90 | 17.22 | 17.90 | 12,664,803 | +0.13(+0.71%) |
Mar 16, 2009 | 17.94 | 18.41 | 17.74 | 17.78 | 11,398,762 | +0.02(+0.11%) |
Mar 13, 2009 | 18.30 | 18.30 | 17.43 | 17.76 | 0 | -0.40(-2.22%) |
Mar 12, 2009 | 18.13 | 18.22 | 17.69 | 18.16 | 11,918,392 | +0.03(+0.15%) |
Mar 11, 2009 | 17.96 | 18.39 | 17.75 | 18.14 | 9,948,919 | +0.36(+2.01%) |
Mar 10, 2009 | 16.78 | 17.85 | 16.78 | 17.78 | 11,237,714 | +1.31(+7.96%) |
Mar 09, 2009 | 16.49 | 16.96 | 16.32 | 16.47 | 8,807,109 | -0.20(-1.19%) |
Mar 06, 2009 | 16.83 | 17.32 | 16.21 | 16.67 | 0 | -0.04(-0.24%) |
Mar 05, 2009 | 17.12 | 17.12 | 16.15 | 16.71 | 15,697,789 | -0.82(-4.68%) |
Mar 04, 2009 | 17.06 | 17.73 | 16.81 | 17.53 | 15,049,404 | +0.79(+4.71%) |
Mar 02, 2009 | 17.30 | 17.46 | 16.65 | 16.74 | 13,140,380 | -0.97(-5.50%) |
Feb 27, 2009 | 17.86 | 18.20 | 17.28 | 17.71 | 0 | -0.44(-2.44%) |
Feb 26, 2009 | 18.75 | 18.92 | 18.10 | 18.16 | 11,296,235 | -0.40(-2.14%) |
Feb 25, 2009 | 19.12 | 19.12 | 18.26 | 18.55 | 12,690,605 | -0.64(-3.35%) |
Feb 24, 2009 | 18.82 | 19.30 | 18.50 | 19.20 | 10,055,175 | +0.61(+3.28%) |
Feb 23, 2009 | 19.65 | 19.80 | 18.57 | 18.59 | 10,919,304 | -0.75(-3.87%) |
Feb 20, 2009 | 19.04 | 19.63 | 18.88 | 19.34 | 0 | -0.12(-0.61%) |
Feb 19, 2009 | 20.05 | 20.36 | 19.40 | 19.45 | 8,851,313 | -0.34(-1.74%) |
Feb 18, 2009 | 19.90 | 20.04 | 19.50 | 19.80 | 11,597,691 | +0.02(+0.10%) |
Feb 17, 2009 | 20.65 | 20.65 | 19.76 | 19.78 | 11,682,377 | -1.42(-6.71%) |
Feb 13, 2009 | 21.39 | 21.72 | 21.02 | 21.20 | 7,323,398 | -0.30(-1.42%) |
Feb 12, 2009 | 21.16 | 21.58 | 20.64 | 21.51 | 7,646,635 | -0.11(-0.52%) |
Feb 11, 2009 | 21.82 | 22.48 | 21.33 | 21.62 | 6,799,690 | -0.09(-0.43%) |
Feb 10, 2009 | 22.96 | 23.25 | 21.54 | 21.71 | 10,769,202 | -1.44(-6.23%) |
Feb 09, 2009 | 22.12 | 23.48 | 21.85 | 23.16 | 13,386,633 | +1.02(+4.61%) |
Feb 06, 2009 | 21.94 | 22.51 | 21.94 | 22.14 | 10,770,167 | +0.11(+0.48%) |
Feb 05, 2009 | 21.22 | 22.24 | 21.19 | 22.03 | 8,730,880 | +0.60(+2.78%) |
Feb 04, 2009 | 22.29 | 22.61 | 21.37 | 21.43 | 11,114,031 | -0.81(-3.66%) |
Feb 03, 2009 | 22.35 | 22.63 | 21.51 | 22.25 | 14,868,792 | +1.26(+5.99%) |
Feb 02, 2009 | 20.77 | 21.19 | 20.20 | 20.99 | 16,658,196 | -0.66(-3.06%) |
Jan 30, 2009 | 22.35 | 22.69 | 21.46 | 21.65 | 0 | -0.66(-2.94%) |
Jan 29, 2009 | 22.98 | 23.08 | 22.10 | 22.31 | 7,924,613 | -0.94(-4.04%) |
Jan 28, 2009 | 22.75 | 23.51 | 22.75 | 23.25 | 7,440,542 | +0.92(+4.12%) |
Jan 27, 2009 | 21.98 | 22.54 | 21.94 | 22.33 | 7,249,959 | +0.60(+2.77%) |
Jan 26, 2009 | 21.69 | 22.60 | 21.39 | 21.73 | 6,943,183 | +0.01(+0.06%) |
Jan 23, 2009 | 21.53 | 22.13 | 21.19 | 21.71 | 7,266,747 | -0.11(-0.49%) |
Jan 22, 2009 | 22.05 | 22.24 | 21.28 | 21.82 | 9,589,290 | -0.56(-2.51%) |
Jan 21, 2009 | 21.74 | 22.51 | 21.35 | 22.38 | 10,200,661 | +1.03(+4.81%) |
Jan 20, 2009 | 22.16 | 22.42 | 21.28 | 21.35 | 7,801,018 | -2.48(-10.42%) |
Jan 19, 2009 | 23.84 | 23.84 | 23.84 | 23.84 | 1,510 | +1.56(+6.98%) |
Jan 16, 2009 | 22.77 | 23.04 | 21.52 | 22.28 | 7,005,173 | +0.02(+0.09%) |
Jan 15, 2009 | 21.94 | 22.50 | 21.09 | 22.26 | 7,984,832 | +0.32(+1.48%) |
Jan 14, 2009 | 22.31 | 22.37 | 21.56 | 21.94 | 7,573,134 | -0.80(-3.52%) |
Jan 13, 2009 | 22.92 | 23.18 | 22.39 | 22.74 | 7,239,836 | -0.25(-1.07%) |
Jan 12, 2009 | 23.62 | 23.62 | 22.77 | 22.98 | 5,808,703 | -0.66(-2.77%) |
Jan 09, 2009 | 24.59 | 24.83 | 23.55 | 23.64 | 6,882,841 | -0.85(-3.49%) |
Jan 08, 2009 | 24.03 | 24.61 | 23.84 | 24.49 | 6,054,495 | +0.15(+0.63%) |
Jan 07, 2009 | 25.20 | 25.43 | 24.14 | 24.34 | 7,486,519 | -1.55(-5.98%) |
Jan 06, 2009 | 24.92 | 26.14 | 24.80 | 25.89 | 10,260,962 | +1.19(+4.80%) |
Jan 05, 2009 | 25.01 | 25.43 | 24.46 | 24.71 | 6,208,529 | -0.42(-1.69%) |
Jan 02, 2009 | 24.31 | 25.27 | 24.16 | 25.13 | 0 | +0.89(+3.66%) |
Jan 01, 2009 | 23.89 | 24.49 | 23.59 | 24.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.89 | 24.49 | 23.59 | 24.24 | 7,102,159 | +0.46(+1.95%) |
Dec 30, 2008 | 23.00 | 23.82 | 22.98 | 23.78 | 5,189,113 | +1.07(+4.72%) |
Dec 29, 2008 | 22.62 | 22.98 | 22.23 | 22.71 | 4,436,625 | -0.07(-0.32%) |
Dec 26, 2008 | 22.52 | 22.84 | 22.35 | 22.78 | 2,539,776 | +0.42(+1.90%) |
Dec 24, 2008 | 22.10 | 22.51 | 22.08 | 22.35 | 2,426,483 | +0.26(+1.17%) |
Dec 23, 2008 | 23.02 | 23.27 | 21.95 | 22.10 | 6,872,063 | -0.73(-3.19%) |
Dec 22, 2008 | 22.46 | 23.18 | 22.32 | 22.82 | 7,529,874 | +0.30(+1.32%) |
Dec 19, 2008 | 23.82 | 24.29 | 22.22 | 22.53 | 11,669,867 | -0.64(-2.77%) |
Dec 18, 2008 | 23.46 | 24.28 | 22.84 | 23.17 | 12,200,758 | -0.80(-3.34%) |
Dec 17, 2008 | 22.49 | 24.39 | 22.28 | 23.97 | 11,496,620 | +0.96(+4.17%) |
Dec 16, 2008 | 21.04 | 23.18 | 20.99 | 23.01 | 10,069,448 | +2.02(+9.62%) |
Dec 15, 2008 | 21.52 | 21.85 | 20.69 | 20.99 | 7,053,504 | -0.44(-2.04%) |
Dec 12, 2008 | 20.68 | 21.49 | 20.58 | 21.43 | 6,976,423 | +0.27(+1.28%) |
Dec 11, 2008 | 21.91 | 22.31 | 21.06 | 21.16 | 8,757,251 | -0.91(-4.11%) |
Dec 10, 2008 | 21.61 | 22.51 | 21.55 | 22.06 | 7,951,618 | +0.65(+3.03%) |
Dec 09, 2008 | 21.71 | 22.01 | 21.04 | 21.41 | 8,772,140 | -0.60(-2.74%) |
Dec 08, 2008 | 21.32 | 22.49 | 21.22 | 22.02 | 13,334,487 | +1.30(+6.26%) |
Dec 05, 2008 | 20.61 | 20.90 | 19.87 | 20.72 | 10,784,162 | -0.17(-0.82%) |
Dec 04, 2008 | 22.12 | 22.38 | 20.46 | 20.89 | 8,342,293 | -1.42(-6.35%) |
Dec 03, 2008 | 21.00 | 22.39 | 20.55 | 22.31 | 11,184,457 | +1.09(+5.12%) |
Dec 02, 2008 | 20.51 | 21.22 | 20.36 | 21.22 | 10,563,346 | +1.03(+5.08%) |