Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.65 | 26.98 | 26.36 | 26.52 | 1,974,614 | -0.31(-1.16%) |
Oct 29, 2009 | 26.66 | 26.94 | 26.57 | 26.82 | 1,722,576 | +0.13(+0.49%) |
Oct 28, 2009 | 26.77 | 26.89 | 26.61 | 26.70 | 2,129,316 | -0.06(-0.22%) |
Oct 27, 2009 | 26.75 | 27.05 | 26.51 | 26.75 | 3,339,032 | -0.01(-0.02%) |
Oct 26, 2009 | 27.24 | 27.39 | 26.68 | 26.76 | 1,498,884 | -0.42(-1.55%) |
Oct 23, 2009 | 27.20 | 27.29 | 27.06 | 27.18 | 1,613,628 | -0.43(-1.54%) |
Oct 22, 2009 | 27.44 | 27.79 | 27.01 | 27.61 | 1,921,116 | +0.11(+0.38%) |
Oct 21, 2009 | 27.68 | 27.90 | 27.44 | 27.50 | 1,592,152 | -0.16(-0.56%) |
Oct 20, 2009 | 27.57 | 27.68 | 27.54 | 27.66 | 1,682,144 | -0.21(-0.75%) |
Oct 19, 2009 | 28.16 | 28.16 | 27.71 | 27.86 | 1,757,696 | -0.28(-0.99%) |
Oct 16, 2009 | 28.21 | 28.29 | 27.82 | 28.14 | 1,276,084 | -0.18(-0.64%) |
Oct 15, 2009 | 28.21 | 28.56 | 28.07 | 28.32 | 1,358,626 | +0.02(+0.05%) |
Oct 14, 2009 | 28.37 | 28.67 | 28.09 | 28.31 | 2,775,610 | +0.09(+0.34%) |
Oct 13, 2009 | 28.13 | 28.36 | 28.12 | 28.21 | 726,886 | +0.04(+0.16%) |
Oct 12, 2009 | 28.02 | 28.30 | 27.91 | 28.17 | 851,930 | +0.22(+0.79%) |
Oct 09, 2009 | 28.25 | 28.34 | 27.94 | 27.95 | 2,269,176 | -0.27(-0.94%) |
Oct 08, 2009 | 28.50 | 28.60 | 28.14 | 28.21 | 1,131,632 | -0.13(-0.46%) |
Oct 07, 2009 | 28.34 | 28.61 | 28.09 | 28.34 | 1,648,416 | +0.06(+0.23%) |
Oct 06, 2009 | 28.18 | 28.48 | 27.99 | 28.28 | 1,274,818 | +0.16(+0.55%) |
Oct 05, 2009 | 27.84 | 28.19 | 27.57 | 28.12 | 1,423,412 | +0.27(+0.95%) |
Oct 02, 2009 | 27.84 | 28.00 | 27.71 | 27.86 | 1,527,576 | -0.15(-0.54%) |
Oct 01, 2009 | 28.37 | 28.59 | 27.99 | 28.01 | 2,177,866 | -0.31(-1.09%) |
Sep 30, 2009 | 28.04 | 28.45 | 27.84 | 28.32 | 2,006,206 | +0.23(+0.82%) |
Sep 29, 2009 | 28.25 | 28.42 | 27.94 | 28.09 | 2,038,020 | -0.38(-1.32%) |
Sep 28, 2009 | 28.02 | 28.52 | 27.97 | 28.47 | 1,316,058 | +0.47(+1.68%) |
Sep 25, 2009 | 28.04 | 28.27 | 27.73 | 28.00 | 1,123,230 | -0.04(-0.16%) |
Sep 24, 2009 | 28.21 | 28.48 | 27.84 | 28.04 | 1,273,174 | -0.17(-0.60%) |
Sep 23, 2009 | 28.18 | 28.52 | 28.04 | 28.21 | 1,906,512 | +0.10(+0.34%) |
Sep 22, 2009 | 28.02 | 28.24 | 27.61 | 28.11 | 1,688,260 | +0.09(+0.32%) |
Sep 21, 2009 | 27.58 | 28.21 | 27.54 | 28.02 | 1,206,920 | +0.24(+0.86%) |
Sep 18, 2009 | 27.94 | 28.11 | 27.61 | 27.79 | 1,598,678 | -0.16(-0.55%) |
Sep 17, 2009 | 28.12 | 28.16 | 27.78 | 27.94 | 1,315,348 | +0.03(+0.11%) |
Sep 16, 2009 | 27.07 | 28.24 | 27.05 | 27.91 | 3,437,052 | +0.79(+2.89%) |
Sep 15, 2009 | 27.03 | 27.40 | 26.71 | 27.12 | 3,038,660 | +0.06(+0.22%) |
Sep 14, 2009 | 27.09 | 27.14 | 26.98 | 27.07 | 1,110,518 | -0.05(-0.18%) |
Sep 11, 2009 | 27.14 | 27.36 | 27.00 | 27.11 | 798,116 | -0.08(-0.29%) |
Sep 10, 2009 | 27.11 | 27.20 | 26.79 | 27.20 | 1,457,110 | +0.12(+0.46%) |
Sep 09, 2009 | 26.88 | 27.30 | 26.86 | 27.07 | 2,295,100 | +0.14(+0.54%) |
Sep 08, 2009 | 26.65 | 27.15 | 26.42 | 26.93 | 1,870,198 | +0.30(+1.15%) |
Sep 04, 2009 | 26.43 | 26.74 | 26.33 | 26.62 | 1,523,284 | +0.23(+0.89%) |
Sep 03, 2009 | 26.05 | 26.43 | 25.77 | 26.39 | 2,141,922 | +0.40(+1.52%) |
Sep 02, 2009 | 25.71 | 26.12 | 25.59 | 25.99 | 1,430,936 | +0.22(+0.85%) |
Sep 01, 2009 | 25.76 | 26.09 | 25.44 | 25.77 | 1,461,666 | -0.09(-0.33%) |
Aug 31, 2009 | 25.90 | 25.90 | 25.49 | 25.86 | 1,145,240 | -0.00(-0.02%) |
Aug 28, 2009 | 26.32 | 26.34 | 25.66 | 25.86 | 772,846 | -0.39(-1.49%) |
Aug 27, 2009 | 25.98 | 26.45 | 25.82 | 26.25 | 1,096,002 | +0.23(+0.88%) |
Aug 26, 2009 | 26.02 | 26.25 | 25.68 | 26.02 | 1,244,320 | +0.03(+0.12%) |
Aug 25, 2009 | 26.03 | 26.12 | 25.78 | 25.99 | 920,312 | -0.02(-0.06%) |
Aug 24, 2009 | 26.29 | 26.29 | 25.88 | 26.00 | 891,286 | -0.19(-0.71%) |
Aug 21, 2009 | 26.09 | 26.23 | 25.79 | 26.19 | 984,260 | +0.32(+1.22%) |
Aug 20, 2009 | 26.03 | 26.10 | 25.71 | 25.88 | 1,038,720 | -0.15(-0.58%) |
Aug 19, 2009 | 25.92 | 26.12 | 25.77 | 26.02 | 996,134 | +0.47(+1.86%) |
Aug 18, 2009 | 25.86 | 25.86 | 25.39 | 25.55 | 671,320 | -0.34(-1.33%) |
Aug 17, 2009 | 25.55 | 26.10 | 25.50 | 25.89 | 1,073,272 | +0.20(+0.80%) |
Aug 14, 2009 | 25.95 | 26.10 | 25.40 | 25.69 | 922,632 | -0.23(-0.89%) |
Aug 13, 2009 | 25.98 | 26.07 | 25.68 | 25.92 | 1,087,404 | -0.17(-0.65%) |
Aug 12, 2009 | 25.97 | 26.20 | 25.75 | 26.09 | 1,084,178 | -0.08(-0.31%) |
Aug 11, 2009 | 26.25 | 26.59 | 26.15 | 26.17 | 972,378 | -0.24(-0.91%) |
Aug 10, 2009 | 25.89 | 26.43 | 25.72 | 26.41 | 1,802,896 | +0.46(+1.75%) |
Aug 07, 2009 | 25.31 | 26.01 | 25.31 | 25.95 | 1,695,462 | +0.69(+2.75%) |
Aug 06, 2009 | 25.68 | 25.77 | 24.98 | 25.26 | 1,683,528 | -0.34(-1.35%) |
Aug 05, 2009 | 26.13 | 26.30 | 25.44 | 25.61 | 3,984,416 | +0.20(+0.80%) |
Aug 04, 2009 | 25.55 | 25.64 | 25.05 | 25.40 | 2,431,704 | +0.05(+0.21%) |
Aug 03, 2009 | 25.02 | 25.45 | 24.70 | 25.35 | 2,593,774 | +0.50(+2.01%) |
Jul 31, 2009 | 24.96 | 25.29 | 24.66 | 24.85 | 1,418,280 | -0.08(-0.34%) |
Jul 30, 2009 | 25.25 | 25.25 | 24.68 | 24.93 | 1,927,678 | -0.10(-0.38%) |
Jul 29, 2009 | 24.59 | 25.24 | 24.50 | 25.03 | 1,533,056 | +0.42(+1.69%) |
Jul 28, 2009 | 24.66 | 25.00 | 24.37 | 24.61 | 2,576,156 | -0.04(-0.16%) |
Jul 27, 2009 | 24.95 | 24.95 | 24.48 | 24.66 | 1,154,848 | -0.22(-0.90%) |
Jul 24, 2009 | 24.48 | 24.93 | 24.41 | 24.88 | 680 | +0.35(+1.43%) |
Jul 23, 2009 | 23.90 | 24.61 | 23.90 | 24.53 | 2,172,766 | +0.64(+2.68%) |
Jul 22, 2009 | 24.25 | 24.35 | 23.82 | 23.89 | 1,878,706 | -0.36(-1.50%) |
Jul 21, 2009 | 24.11 | 24.60 | 24.00 | 24.25 | 1,256,846 | +0.32(+1.34%) |
Jul 20, 2009 | 24.21 | 24.29 | 23.62 | 23.93 | 1,644,716 | -0.12(-0.48%) |
Jul 17, 2009 | 24.55 | 24.71 | 23.69 | 24.05 | 2,362,892 | -0.51(-2.08%) |
Jul 16, 2009 | 24.58 | 24.91 | 23.91 | 24.56 | 3,550,180 | -0.01(-0.04%) |
Jul 15, 2009 | 25.00 | 25.00 | 24.45 | 24.57 | 2,216,712 | -0.29(-1.17%) |
Jul 14, 2009 | 24.95 | 25.16 | 24.66 | 24.86 | 935,212 | -0.12(-0.48%) |
Jul 13, 2009 | 24.69 | 25.05 | 24.66 | 24.98 | 2,133,694 | +0.36(+1.44%) |
Jul 10, 2009 | 24.86 | 25.18 | 24.46 | 24.62 | 1,326,060 | -0.34(-1.34%) |
Jul 09, 2009 | 25.53 | 25.53 | 24.66 | 24.96 | 1,983,692 | -0.40(-1.60%) |
Jul 08, 2009 | 25.78 | 26.00 | 25.06 | 25.36 | 1,910,612 | -0.51(-1.97%) |
Jul 07, 2009 | 25.65 | 26.29 | 25.65 | 25.88 | 2,078,280 | +0.21(+0.82%) |
Jul 06, 2009 | 24.57 | 25.90 | 24.57 | 25.66 | 3,392,774 | +1.16(+4.76%) |
Jul 02, 2009 | 25.12 | 25.28 | 24.50 | 24.50 | 2,195,258 | -0.93(-3.66%) |
Jul 01, 2009 | 24.62 | 25.54 | 24.62 | 25.43 | 2,492,094 | +0.70(+2.83%) |
Jun 30, 2009 | 24.75 | 24.84 | 24.44 | 24.73 | 1,103,952 | -0.02(-0.10%) |
Jun 29, 2009 | 24.77 | 24.88 | 24.36 | 24.75 | 1,216,114 | -0.03(-0.10%) |
Jun 26, 2009 | 24.59 | 24.89 | 24.16 | 24.78 | 1,912,122 | +0.29(+1.16%) |
Jun 25, 2009 | 24.17 | 24.67 | 24.14 | 24.50 | 1,660,246 | +0.53(+2.21%) |
Jun 24, 2009 | 23.80 | 24.11 | 23.46 | 23.96 | 1,402,624 | +0.34(+1.42%) |
Jun 23, 2009 | 23.87 | 24.15 | 23.45 | 23.63 | 1,290,160 | -0.21(-0.86%) |
Jun 22, 2009 | 23.84 | 23.95 | 23.54 | 23.84 | 1,441,216 | -0.23(-0.96%) |
Jun 19, 2009 | 24.57 | 24.82 | 23.84 | 24.07 | 2,733,592 | -0.41(-1.68%) |
Jun 18, 2009 | 23.93 | 24.79 | 23.93 | 24.48 | 1,813,614 | +0.55(+2.28%) |
Jun 17, 2009 | 23.14 | 24.17 | 22.95 | 23.93 | 1,541,130 | +0.82(+3.53%) |
Jun 16, 2009 | 22.92 | 23.45 | 22.74 | 23.11 | 1,264,454 | +0.19(+0.85%) |
Jun 15, 2009 | 23.43 | 23.43 | 22.81 | 22.92 | 1,228,816 | -0.64(-2.74%) |
Jun 12, 2009 | 23.18 | 23.59 | 22.82 | 23.57 | 1,527,638 | +0.38(+1.64%) |
Jun 11, 2009 | 22.96 | 23.45 | 22.96 | 23.18 | 1,125,924 | +0.20(+0.87%) |
Jun 10, 2009 | 23.07 | 23.14 | 22.81 | 22.98 | 1,120,212 | -0.05(-0.20%) |
Jun 09, 2009 | 23.48 | 23.62 | 22.77 | 23.03 | 1,304,780 | -0.33(-1.41%) |
Jun 08, 2009 | 23.16 | 23.52 | 22.96 | 23.36 | 1,217,698 | -0.03(-0.11%) |
Jun 05, 2009 | 23.61 | 23.86 | 23.14 | 23.39 | 1,979,224 | -0.17(-0.74%) |
Jun 04, 2009 | 23.75 | 23.76 | 23.23 | 23.56 | 2,534,388 | -0.12(-0.53%) |
Jun 03, 2009 | 23.68 | 23.98 | 23.40 | 23.68 | 1,806,430 | -0.09(-0.38%) |
Jun 02, 2009 | 23.30 | 24.00 | 23.23 | 23.77 | 2,797,678 | +0.50(+2.17%) |
Jun 01, 2009 | 22.84 | 23.32 | 22.64 | 23.27 | 1,594,292 | +0.71(+3.17%) |
May 29, 2009 | 22.52 | 22.57 | 22.20 | 22.55 | 1,993,658 | +0.12(+0.56%) |
May 28, 2009 | 22.86 | 22.98 | 22.34 | 22.43 | 1,525,964 | -0.34(-1.51%) |
May 27, 2009 | 22.70 | 22.93 | 22.61 | 22.77 | 1,515,214 | +0.04(+0.18%) |
May 26, 2009 | 22.21 | 22.93 | 21.96 | 22.73 | 2,152,316 | +0.32(+1.45%) |
May 22, 2009 | 22.01 | 22.55 | 21.94 | 22.41 | 1,715,432 | +0.43(+1.96%) |
May 21, 2009 | 22.59 | 22.77 | 21.93 | 21.98 | 2,597,292 | -0.73(-3.21%) |
May 20, 2009 | 23.22 | 23.41 | 22.70 | 22.71 | 2,598,490 | -0.42(-1.82%) |
May 19, 2009 | 22.50 | 23.34 | 22.50 | 23.13 | 2,370,534 | +0.59(+2.64%) |
May 18, 2009 | 22.36 | 22.55 | 21.89 | 22.54 | 1,834,856 | +0.27(+1.24%) |
May 15, 2009 | 22.66 | 22.80 | 22.21 | 22.26 | 2,484,792 | -0.46(-2.02%) |
May 14, 2009 | 22.66 | 22.79 | 22.37 | 22.72 | 1,551,646 | +0.02(+0.09%) |
May 13, 2009 | 22.95 | 23.14 | 22.53 | 22.70 | 1,797,542 | -0.50(-2.18%) |
May 12, 2009 | 23.25 | 23.46 | 22.90 | 23.20 | 2,275,584 | +0.02(+0.09%) |
May 11, 2009 | 23.41 | 23.77 | 23.14 | 23.18 | 2,234,396 | -0.44(-1.86%) |
May 08, 2009 | 23.55 | 24.07 | 23.41 | 23.62 | 2,187,644 | +0.37(+1.59%) |
May 07, 2009 | 22.84 | 23.52 | 22.84 | 23.25 | 1,882,838 | +0.45(+2.00%) |
May 06, 2009 | 23.12 | 23.18 | 22.59 | 22.80 | 2,025,948 | -0.18(-0.80%) |
May 05, 2009 | 23.43 | 23.48 | 22.82 | 22.98 | 1,858,534 | -0.50(-2.11%) |
May 04, 2009 | 23.40 | 23.49 | 23.32 | 23.48 | 1,594,284 | +0.54(+2.33%) |
May 01, 2009 | 23.09 | 23.43 | 22.86 | 22.95 | 1,701,660 | -0.24(-1.04%) |
Apr 30, 2009 | 23.91 | 23.91 | 23.05 | 23.18 | 2,425,044 | -0.49(-2.07%) |
Apr 29, 2009 | 22.80 | 23.84 | 22.65 | 23.68 | 2,798,174 | +0.93(+4.09%) |
Apr 28, 2009 | 22.00 | 23.15 | 22.00 | 22.75 | 2,368,588 | +0.48(+2.16%) |
Apr 27, 2009 | 22.41 | 22.79 | 22.11 | 22.27 | 4,005,964 | +0.41(+1.88%) |
Apr 24, 2009 | 21.29 | 22.09 | 21.14 | 21.86 | 2,488,770 | +0.68(+3.19%) |
Apr 23, 2009 | 21.77 | 21.82 | 21.11 | 21.18 | 2,708,360 | -0.62(-2.82%) |
Apr 22, 2009 | 21.83 | 22.16 | 21.74 | 21.80 | 1,536,258 | -0.20(-0.93%) |
Apr 21, 2009 | 21.77 | 22.11 | 21.60 | 22.00 | 1,537,348 | +0.22(+1.01%) |
Apr 20, 2009 | 21.36 | 22.02 | 21.24 | 21.78 | 1,944,860 | +0.21(+0.95%) |
Apr 17, 2009 | 22.20 | 22.25 | 21.54 | 21.57 | 2,998,400 | -0.57(-2.57%) |
Apr 16, 2009 | 22.56 | 22.66 | 21.71 | 22.14 | 2,023,030 | -0.32(-1.45%) |
Apr 15, 2009 | 22.32 | 22.50 | 21.93 | 22.47 | 1,652,220 | +0.24(+1.10%) |
Apr 14, 2009 | 22.14 | 22.41 | 21.98 | 22.23 | 1,816,872 | -0.05(-0.22%) |
Apr 13, 2009 | 22.59 | 22.73 | 22.08 | 22.27 | 1,366,964 | -0.35(-1.53%) |
Apr 09, 2009 | 23.17 | 23.17 | 22.48 | 22.62 | 1,232,924 | +0.02(+0.09%) |
Apr 08, 2009 | 22.64 | 23.00 | 22.32 | 22.60 | 1,459,976 | -0.02(-0.11%) |
Apr 07, 2009 | 22.20 | 22.85 | 22.08 | 22.62 | 1,610,424 | +0.20(+0.89%) |
Apr 06, 2009 | 22.18 | 22.98 | 22.18 | 22.43 | 1,779,282 | +0.12(+0.56%) |
Apr 03, 2009 | 22.60 | 22.71 | 22.13 | 22.30 | 1,672,310 | -0.41(-1.81%) |
Apr 02, 2009 | 22.27 | 23.07 | 22.27 | 22.71 | 1,608,624 | +0.53(+2.37%) |
Apr 01, 2009 | 21.80 | 22.27 | 21.43 | 22.18 | 2,300,498 | +0.21(+0.96%) |
Mar 31, 2009 | 22.13 | 22.34 | 21.88 | 21.98 | 2,205,972 | +0.09(+0.39%) |
Mar 30, 2009 | 21.50 | 22.07 | 21.50 | 21.89 | 1,605,308 | -0.38(-1.71%) |
Mar 26, 2009 | 22.30 | 22.30 | 21.73 | 22.27 | 2,060,730 | +0.17(+0.77%) |
Mar 25, 2009 | 21.62 | 22.69 | 21.62 | 22.10 | 2,783,726 | +0.58(+2.67%) |
Mar 24, 2009 | 21.39 | 21.93 | 21.34 | 21.52 | 3,078,760 | -0.04(-0.19%) |
Mar 23, 2009 | 21.33 | 21.57 | 21.32 | 21.57 | 6,316,240 | +0.39(+1.87%) |
Mar 20, 2009 | 22.59 | 22.62 | 20.73 | 21.17 | 6,547,728 | -1.18(-5.28%) |
Mar 19, 2009 | 22.93 | 23.04 | 22.02 | 22.35 | 2,109,640 | -0.68(-2.97%) |
Mar 18, 2009 | 22.68 | 23.62 | 22.52 | 23.03 | 2,144,792 | +0.06(+0.25%) |
Mar 17, 2009 | 22.89 | 23.12 | 22.62 | 22.98 | 1,472,468 | +0.05(+0.22%) |
Mar 16, 2009 | 23.34 | 23.53 | 22.90 | 22.93 | 1,488,610 | -0.06(-0.26%) |
Mar 13, 2009 | 22.46 | 23.07 | 22.27 | 22.98 | 0 | +0.56(+2.50%) |
Mar 12, 2009 | 21.61 | 22.50 | 21.55 | 22.43 | 3,139,874 | +0.77(+3.53%) |
Mar 11, 2009 | 22.10 | 22.27 | 21.41 | 21.66 | 3,225,960 | -0.36(-1.61%) |
Mar 10, 2009 | 22.30 | 22.32 | 21.71 | 22.02 | 4,784,410 | -0.11(-0.47%) |
Mar 09, 2009 | 22.73 | 22.77 | 22.00 | 22.12 | 2,355,762 | -0.74(-3.24%) |
Mar 06, 2009 | 23.30 | 23.30 | 22.48 | 22.86 | 0 | -0.09(-0.41%) |
Mar 05, 2009 | 23.42 | 23.63 | 22.79 | 22.95 | 1,688,842 | -0.80(-3.37%) |
Mar 04, 2009 | 23.17 | 24.16 | 23.17 | 23.75 | 2,398,152 | +0.62(+2.70%) |
Mar 02, 2009 | 22.15 | 23.40 | 22.15 | 23.13 | 6,095,108 | -0.33(-1.41%) |
Feb 27, 2009 | 24.79 | 24.79 | 23.41 | 23.46 | 0 | -1.56(-6.25%) |
Feb 26, 2009 | 25.54 | 25.54 | 24.92 | 25.02 | 6,176,782 | -0.41(-1.61%) |
Feb 25, 2009 | 25.64 | 25.82 | 25.32 | 25.43 | 2,236,706 | -0.50(-1.91%) |
Feb 24, 2009 | 25.53 | 26.01 | 25.25 | 25.93 | 2,179,830 | +0.68(+2.67%) |
Feb 23, 2009 | 25.57 | 25.77 | 25.09 | 25.25 | 2,311,198 | -0.19(-0.75%) |
Feb 20, 2009 | 25.46 | 25.65 | 25.02 | 25.45 | 1,591,662 | -0.09(-0.35%) |
Feb 19, 2009 | 25.85 | 26.12 | 25.44 | 25.54 | 971,362 | -0.32(-1.24%) |
Feb 18, 2009 | 25.72 | 25.98 | 25.29 | 25.86 | 2,040,584 | +0.33(+1.29%) |
Feb 17, 2009 | 25.71 | 25.92 | 25.21 | 25.52 | 2,085,662 | -0.77(-2.93%) |
Feb 13, 2009 | 26.27 | 26.61 | 26.11 | 26.30 | 2,390,854 | -0.15(-0.57%) |
Feb 12, 2009 | 26.23 | 26.50 | 25.86 | 26.45 | 2,837,470 | -0.07(-0.28%) |
Feb 11, 2009 | 23.90 | 26.66 | 23.88 | 26.52 | 8,340,754 | +2.80(+11.83%) |
Feb 10, 2009 | 22.82 | 23.90 | 22.82 | 23.71 | 3,919,056 | +0.75(+3.24%) |
Feb 09, 2009 | 23.48 | 23.60 | 22.50 | 22.97 | 4,821,480 | -0.50(-2.11%) |
Feb 06, 2009 | 24.14 | 24.34 | 23.19 | 23.46 | 3,982,760 | -0.61(-2.51%) |
Feb 05, 2009 | 23.83 | 24.42 | 23.83 | 24.07 | 3,274,126 | +0.09(+0.35%) |
Feb 04, 2009 | 24.27 | 24.50 | 23.92 | 23.98 | 2,012,358 | -0.28(-1.15%) |
Feb 03, 2009 | 24.10 | 24.46 | 23.77 | 24.27 | 2,159,070 | +0.32(+1.32%) |
Feb 02, 2009 | 23.30 | 24.12 | 23.20 | 23.95 | 2,789,656 | +0.45(+1.91%) |
Jan 30, 2009 | 23.68 | 23.91 | 23.25 | 23.50 | 0 | -0.21(-0.91%) |
Jan 29, 2009 | 24.32 | 24.32 | 23.62 | 23.71 | 1,841,186 | -0.34(-1.39%) |
Jan 28, 2009 | 24.98 | 24.99 | 24.02 | 24.05 | 2,766,502 | -0.47(-1.94%) |
Jan 27, 2009 | 23.93 | 24.56 | 23.84 | 24.52 | 2,924,018 | +0.58(+2.44%) |
Jan 26, 2009 | 23.59 | 24.08 | 23.43 | 23.94 | 1,905,400 | +0.43(+1.83%) |
Jan 23, 2009 | 23.30 | 24.00 | 23.12 | 23.51 | 2,122,428 | -0.33(-1.40%) |
Jan 22, 2009 | 23.45 | 23.92 | 23.25 | 23.84 | 1,464,416 | +0.09(+0.40%) |
Jan 21, 2009 | 23.64 | 23.84 | 23.07 | 23.75 | 1,476,896 | +0.37(+1.58%) |
Jan 20, 2009 | 24.14 | 25.00 | 23.30 | 23.38 | 1,275,478 | -0.71(-2.93%) |
Jan 16, 2009 | 23.75 | 24.22 | 23.59 | 24.09 | 1,869,254 | +0.69(+2.95%) |
Jan 15, 2009 | 23.45 | 23.62 | 23.02 | 23.39 | 2,350,034 | -0.07(-0.28%) |
Jan 14, 2009 | 23.16 | 23.62 | 23.02 | 23.46 | 1,664,194 | -0.02(-0.06%) |
Jan 13, 2009 | 23.23 | 23.57 | 23.23 | 23.48 | 2,389,016 | +0.22(+0.95%) |
Jan 12, 2009 | 23.55 | 23.62 | 23.15 | 23.25 | 1,962,610 | -0.39(-1.63%) |
Jan 09, 2009 | 23.69 | 23.80 | 22.98 | 23.64 | 1,701,898 | -0.11(-0.46%) |
Jan 08, 2009 | 23.57 | 23.89 | 23.26 | 23.75 | 2,214,080 | +0.14(+0.59%) |
Jan 07, 2009 | 23.36 | 23.82 | 23.14 | 23.61 | 1,693,836 | +0.16(+0.70%) |
Jan 06, 2009 | 23.82 | 24.09 | 22.96 | 23.45 | 2,053,062 | -0.30(-1.28%) |
Jan 05, 2009 | 24.49 | 24.56 | 23.57 | 23.75 | 2,149,664 | -0.80(-3.26%) |
Jan 02, 2009 | 24.85 | 24.91 | 24.21 | 24.55 | 0 | -0.23(-0.95%) |
Jan 01, 2009 | 24.52 | 24.79 | 24.18 | 24.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.52 | 24.79 | 24.18 | 24.79 | 1,339,884 | +0.24(+0.98%) |
Dec 30, 2008 | 24.71 | 24.71 | 24.11 | 24.55 | 1,647,482 | +0.23(+0.95%) |
Dec 29, 2008 | 24.36 | 24.46 | 24.02 | 24.32 | 1,120,888 | -0.07(-0.31%) |
Dec 26, 2008 | 24.13 | 24.45 | 23.98 | 24.39 | 467,544 | +0.39(+1.65%) |
Dec 24, 2008 | 24.25 | 24.32 | 23.84 | 24.00 | 547,304 | -0.23(-0.97%) |
Dec 23, 2008 | 24.73 | 24.93 | 24.18 | 24.23 | 1,207,810 | -0.42(-1.70%) |
Dec 22, 2008 | 24.97 | 25.21 | 24.29 | 24.65 | 1,132,844 | -0.36(-1.44%) |
Dec 19, 2008 | 25.28 | 25.97 | 24.86 | 25.01 | 2,485,136 | -0.13(-0.54%) |
Dec 18, 2008 | 25.20 | 25.23 | 24.89 | 25.14 | 3,135,296 | +0.11(+0.42%) |
Dec 17, 2008 | 25.18 | 25.49 | 24.90 | 25.04 | 1,857,654 | -0.36(-1.42%) |
Dec 16, 2008 | 24.34 | 25.44 | 24.29 | 25.40 | 2,923,144 | +1.27(+5.28%) |
Dec 15, 2008 | 24.05 | 24.27 | 23.85 | 24.12 | 1,940,972 | +0.18(+0.75%) |
Dec 12, 2008 | 23.52 | 24.05 | 23.34 | 23.95 | 1,505,528 | -0.04(-0.15%) |
Dec 11, 2008 | 23.98 | 24.91 | 23.50 | 23.98 | 1,568,388 | -0.11(-0.46%) |
Dec 10, 2008 | 24.62 | 24.66 | 23.79 | 24.09 | 1,376,920 | -0.32(-1.29%) |
Dec 09, 2008 | 23.98 | 24.70 | 23.91 | 24.41 | 3,709,170 | +0.29(+1.20%) |
Dec 08, 2008 | 24.11 | 24.24 | 23.64 | 24.11 | 1,661,242 | +0.36(+1.54%) |
Dec 05, 2008 | 22.47 | 23.77 | 22.31 | 23.75 | 2,559,458 | +0.95(+4.17%) |
Dec 04, 2008 | 23.16 | 23.43 | 22.39 | 22.80 | 2,228,282 | -0.56(-2.42%) |
Dec 03, 2008 | 23.13 | 23.54 | 22.98 | 23.36 | 3,795,740 | -0.31(-1.31%) |
Dec 02, 2008 | 23.68 | 23.75 | 23.00 | 23.68 | 1,631,186 | +0.36(+1.52%) |
Dec 01, 2008 | 24.56 | 25.00 | 23.30 | 23.32 | 1,860,930 | -1.80(-7.18%) |
Nov 28, 2008 | 24.20 | 25.16 | 24.20 | 25.12 | 972,934 | +0.79(+3.25%) |
Nov 26, 2008 | 23.76 | 24.38 | 23.58 | 24.34 | 1,300,164 | +0.28(+1.14%) |
Nov 25, 2008 | 24.66 | 25.22 | 23.46 | 24.06 | 2,670,252 | -0.24(-0.99%) |
Nov 24, 2008 | 22.66 | 24.52 | 22.47 | 24.30 | 2,599,640 | +1.93(+8.60%) |
Nov 21, 2008 | 21.55 | 22.41 | 20.48 | 22.38 | 4,765,888 | +1.05(+4.90%) |
Nov 20, 2008 | 23.38 | 23.57 | 21.14 | 21.33 | 4,230,264 | -2.19(-9.29%) |
Nov 19, 2008 | 26.53 | 26.62 | 23.41 | 23.52 | 4,183,852 | -2.57(-9.87%) |
Nov 18, 2008 | 25.91 | 26.29 | 25.41 | 26.09 | 3,349,122 | +0.15(+0.58%) |
Nov 17, 2008 | 25.49 | 26.32 | 24.02 | 25.94 | 2,572,274 | +0.26(+1.01%) |
Nov 14, 2008 | 26.06 | 26.73 | 25.68 | 25.68 | 2,177,228 | -0.70(-2.65%) |
Nov 13, 2008 | 26.57 | 26.57 | 25.63 | 26.38 | 4,016,786 | +0.39(+1.50%) |
Nov 12, 2008 | 26.00 | 26.39 | 25.67 | 25.99 | 1,637,874 | -0.40(-1.50%) |
Nov 11, 2008 | 26.61 | 26.71 | 26.00 | 26.39 | 2,794,616 | -0.49(-1.84%) |
Nov 10, 2008 | 26.45 | 26.94 | 26.26 | 26.88 | 2,527,708 | +0.81(+3.13%) |
Nov 07, 2008 | 24.90 | 26.08 | 24.89 | 26.07 | 2,096,698 | +0.96(+3.82%) |
Nov 06, 2008 | 25.05 | 25.94 | 24.93 | 25.11 | 1,811,214 | -0.07(-0.28%) |
Nov 05, 2008 | 26.30 | 26.34 | 25.09 | 25.18 | 2,246,096 | -1.34(-5.05%) |
Nov 04, 2008 | 26.68 | 26.75 | 26.01 | 26.52 | 1,927,792 | +0.14(+0.51%) |