Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 38.47 | 38.47 | 36.00 | 36.16 | 907,363 | -2.53(-6.53%) |
Oct 29, 2009 | 38.62 | 38.90 | 38.04 | 38.68 | 1,331,707 | +0.87(+2.31%) |
Oct 28, 2009 | 40.70 | 40.70 | 37.63 | 37.81 | 1,264,585 | -3.27(-7.97%) |
Oct 27, 2009 | 41.58 | 41.91 | 40.34 | 41.08 | 540,249 | -0.19(-0.47%) |
Oct 26, 2009 | 42.49 | 43.79 | 41.16 | 41.28 | 826,015 | -1.07(-2.52%) |
Oct 23, 2009 | 42.76 | 42.96 | 41.93 | 42.35 | 785,079 | -1.77(-4.01%) |
Oct 22, 2009 | 43.99 | 44.27 | 42.88 | 44.11 | 1,125,868 | -0.07(-0.15%) |
Oct 21, 2009 | 43.48 | 45.93 | 43.45 | 44.18 | 1,049,082 | +0.13(+0.29%) |
Oct 20, 2009 | 42.82 | 44.22 | 42.81 | 44.06 | 1,207,459 | +0.96(+2.23%) |
Oct 19, 2009 | 42.82 | 43.81 | 42.45 | 43.09 | 1,363,321 | +1.39(+3.33%) |
Oct 16, 2009 | 40.59 | 42.09 | 40.59 | 41.70 | 716,819 | +0.39(+0.94%) |
Oct 15, 2009 | 41.14 | 41.68 | 40.38 | 41.32 | 981,939 | +0.09(+0.21%) |
Oct 14, 2009 | 41.32 | 41.59 | 40.85 | 41.23 | 695,496 | +0.44(+1.07%) |
Oct 13, 2009 | 40.88 | 41.27 | 39.28 | 40.79 | 769,466 | -0.42(-1.01%) |
Oct 12, 2009 | 42.18 | 42.38 | 40.96 | 41.21 | 337,568 | +0.14(+0.33%) |
Oct 09, 2009 | 40.37 | 41.49 | 40.36 | 41.07 | 325,193 | +0.22(+0.55%) |
Oct 08, 2009 | 40.03 | 41.78 | 40.03 | 40.85 | 796,156 | +0.82(+2.04%) |
Oct 07, 2009 | 39.81 | 40.66 | 39.32 | 40.03 | 303,767 | +0.10(+0.24%) |
Oct 06, 2009 | 39.52 | 40.30 | 38.98 | 39.94 | 583,437 | +1.47(+3.81%) |
Oct 05, 2009 | 36.68 | 38.65 | 36.68 | 38.47 | 372,102 | +1.55(+4.21%) |
Oct 02, 2009 | 36.13 | 37.57 | 35.74 | 36.91 | 507,163 | +0.26(+0.72%) |
Oct 01, 2009 | 38.15 | 38.35 | 36.65 | 36.65 | 469,824 | -1.41(-3.70%) |
Sep 30, 2009 | 38.88 | 39.34 | 37.58 | 38.06 | 635,584 | -0.61(-1.58%) |
Sep 29, 2009 | 38.62 | 38.86 | 37.79 | 38.67 | 431,921 | +0.34(+0.89%) |
Sep 28, 2009 | 37.23 | 38.71 | 37.02 | 38.33 | 713,626 | +0.98(+2.63%) |
Sep 25, 2009 | 38.18 | 38.72 | 37.22 | 37.35 | 695,633 | -1.20(-3.13%) |
Sep 24, 2009 | 40.46 | 40.57 | 38.24 | 38.56 | 787,809 | -1.89(-4.66%) |
Sep 23, 2009 | 41.67 | 42.19 | 40.33 | 40.44 | 926,524 | -1.02(-2.46%) |
Sep 22, 2009 | 39.99 | 41.68 | 39.99 | 41.46 | 735,013 | +1.71(+4.30%) |
Sep 21, 2009 | 39.60 | 40.20 | 38.53 | 39.75 | 693,241 | -0.99(-2.43%) |
Sep 18, 2009 | 41.54 | 41.63 | 39.45 | 40.74 | 885,294 | -0.32(-0.78%) |
Sep 17, 2009 | 41.93 | 42.27 | 40.22 | 41.06 | 889,861 | -1.30(-3.07%) |
Sep 16, 2009 | 42.59 | 43.06 | 41.62 | 42.37 | 825,058 | -0.21(-0.50%) |
Sep 15, 2009 | 41.29 | 42.65 | 41.01 | 42.58 | 635,159 | +1.64(+4.01%) |
Sep 14, 2009 | 40.24 | 41.12 | 39.68 | 40.94 | 321,433 | +0.34(+0.84%) |
Sep 11, 2009 | 40.57 | 42.73 | 40.25 | 40.60 | 946,229 | +0.36(+0.89%) |
Sep 10, 2009 | 38.25 | 40.34 | 38.15 | 40.24 | 1,138,150 | +2.49(+6.59%) |
Sep 09, 2009 | 36.75 | 38.28 | 36.55 | 37.75 | 905,738 | +0.83(+2.24%) |
Sep 08, 2009 | 36.44 | 37.51 | 36.37 | 36.92 | 819,335 | +1.39(+3.91%) |
Sep 04, 2009 | 34.17 | 35.56 | 34.17 | 35.53 | 527,310 | +1.19(+3.45%) |
Sep 03, 2009 | 33.31 | 34.53 | 33.19 | 34.35 | 858,973 | +1.14(+3.42%) |
Sep 02, 2009 | 33.01 | 33.80 | 32.90 | 33.21 | 732,237 | -0.06(-0.17%) |
Sep 01, 2009 | 34.28 | 35.47 | 33.21 | 33.27 | 658,893 | -1.03(-3.00%) |
Aug 31, 2009 | 34.49 | 34.57 | 33.62 | 34.30 | 618,602 | -1.26(-3.55%) |
Aug 28, 2009 | 35.38 | 35.75 | 34.61 | 35.56 | 690,920 | +0.94(+2.72%) |
Aug 27, 2009 | 34.27 | 34.78 | 33.23 | 34.62 | 697,543 | -0.23(-0.67%) |
Aug 26, 2009 | 35.54 | 35.54 | 34.36 | 34.85 | 811,695 | -0.71(-1.99%) |
Aug 25, 2009 | 36.93 | 37.33 | 35.07 | 35.56 | 558,231 | -1.18(-3.20%) |
Aug 24, 2009 | 36.67 | 37.51 | 36.50 | 36.74 | 696,596 | +0.70(+1.94%) |
Aug 21, 2009 | 35.27 | 36.42 | 35.06 | 36.04 | 631,857 | +1.33(+3.84%) |
Aug 20, 2009 | 33.91 | 35.04 | 33.88 | 34.71 | 354,937 | +0.41(+1.19%) |
Aug 19, 2009 | 32.95 | 34.45 | 32.36 | 34.30 | 694,367 | +0.79(+2.35%) |
Aug 18, 2009 | 32.45 | 33.85 | 31.85 | 33.51 | 836,862 | +0.80(+2.44%) |
Aug 17, 2009 | 33.58 | 33.80 | 31.89 | 32.71 | 912,993 | -2.23(-6.38%) |
Aug 14, 2009 | 36.05 | 36.13 | 34.40 | 34.94 | 403,778 | -1.25(-3.46%) |
Aug 13, 2009 | 35.52 | 36.20 | 34.78 | 36.20 | 587,536 | +1.31(+3.76%) |
Aug 12, 2009 | 33.77 | 35.30 | 33.61 | 34.88 | 564,285 | +0.93(+2.75%) |
Aug 11, 2009 | 35.03 | 35.07 | 33.78 | 33.95 | 684,726 | -0.92(-2.65%) |
Aug 10, 2009 | 34.84 | 35.69 | 34.40 | 34.87 | 777,748 | +0.04(+0.11%) |
Aug 07, 2009 | 36.14 | 36.87 | 34.75 | 34.84 | 1,504,195 | -1.05(-2.92%) |
Aug 06, 2009 | 35.73 | 39.12 | 35.39 | 35.88 | 2,825,489 | +1.21(+3.50%) |
Aug 05, 2009 | 33.76 | 34.95 | 33.13 | 34.67 | 1,403,025 | +0.88(+2.62%) |
Aug 04, 2009 | 33.59 | 34.15 | 33.18 | 33.79 | 1,135,558 | -0.45(-1.32%) |
Aug 03, 2009 | 33.70 | 34.98 | 33.70 | 34.24 | 1,270,469 | +1.37(+4.15%) |
Jul 31, 2009 | 30.36 | 33.04 | 29.85 | 32.87 | 1,251,645 | +2.24(+7.33%) |
Jul 30, 2009 | 30.46 | 31.30 | 30.30 | 30.63 | 1,712,938 | +0.65(+2.17%) |
Jul 29, 2009 | 30.88 | 30.98 | 29.12 | 29.98 | 1,205,911 | -2.02(-6.32%) |
Jul 28, 2009 | 30.03 | 32.42 | 29.97 | 32.00 | 2,059,941 | +1.37(+4.48%) |
Jul 27, 2009 | 30.46 | 30.83 | 30.36 | 30.63 | 995,852 | +0.23(+0.76%) |
Jul 24, 2009 | 29.59 | 30.54 | 29.39 | 30.39 | 1,094,492 | +0.81(+2.73%) |
Jul 23, 2009 | 28.08 | 29.73 | 28.08 | 29.59 | 909,186 | +1.18(+4.14%) |
Jul 22, 2009 | 27.89 | 28.66 | 26.92 | 28.41 | 1,220,466 | +0.37(+1.32%) |
Jul 21, 2009 | 27.97 | 28.43 | 27.24 | 28.04 | 1,021,690 | +0.12(+0.42%) |
Jul 20, 2009 | 27.53 | 28.12 | 26.81 | 27.93 | 1,165,216 | +0.96(+3.57%) |
Jul 17, 2009 | 26.57 | 27.23 | 26.41 | 26.96 | 1,009,151 | -0.08(-0.29%) |
Jul 16, 2009 | 26.57 | 27.27 | 25.52 | 27.04 | 1,367,418 | +1.13(+4.35%) |
Jul 15, 2009 | 24.59 | 26.02 | 24.30 | 25.91 | 1,596,842 | +2.25(+9.53%) |
Jul 14, 2009 | 23.27 | 23.82 | 23.01 | 23.66 | 723,642 | +0.68(+2.96%) |
Jul 13, 2009 | 22.39 | 23.00 | 22.29 | 22.98 | 834,878 | +0.16(+0.68%) |
Jul 10, 2009 | 22.88 | 23.02 | 22.27 | 22.82 | 1,363,186 | -0.41(-1.76%) |
Jul 09, 2009 | 23.50 | 24.03 | 23.03 | 23.23 | 1,145,567 | +0.01(+0.04%) |
Jul 08, 2009 | 22.41 | 23.41 | 22.34 | 23.22 | 2,260,750 | +0.33(+1.44%) |
Jul 07, 2009 | 22.42 | 23.41 | 21.70 | 22.89 | 2,360,018 | +0.89(+4.06%) |
Jul 06, 2009 | 24.09 | 24.29 | 21.72 | 22.00 | 2,738,774 | -2.94(-11.80%) |
Jul 02, 2009 | 26.27 | 26.27 | 24.67 | 24.94 | 1,401,041 | -1.86(-6.93%) |
Jul 01, 2009 | 27.45 | 27.60 | 26.71 | 26.80 | 744,365 | -0.17(-0.61%) |
Jun 30, 2009 | 27.52 | 28.10 | 26.33 | 26.96 | 924,106 | -0.46(-1.67%) |
Jun 29, 2009 | 27.98 | 28.31 | 27.22 | 27.42 | 945,184 | +0.63(+2.36%) |
Jun 26, 2009 | 26.78 | 26.94 | 25.98 | 26.79 | 975,050 | +0.02(+0.07%) |
Jun 25, 2009 | 25.70 | 26.87 | 25.57 | 26.77 | 1,164,556 | +1.41(+5.56%) |
Jun 24, 2009 | 25.02 | 25.69 | 24.62 | 25.36 | 1,424,724 | +0.74(+3.00%) |
Jun 23, 2009 | 24.27 | 24.70 | 23.46 | 24.62 | 852,203 | +0.59(+2.47%) |
Jun 22, 2009 | 25.84 | 26.02 | 23.64 | 24.03 | 1,355,529 | -2.62(-9.84%) |
Jun 19, 2009 | 27.95 | 28.08 | 26.38 | 26.65 | 774,548 | -0.76(-2.76%) |
Jun 18, 2009 | 27.26 | 27.55 | 26.37 | 27.41 | 1,122,774 | +0.11(+0.39%) |
Jun 17, 2009 | 28.07 | 28.07 | 26.38 | 27.30 | 1,253,525 | -0.97(-3.44%) |
Jun 16, 2009 | 30.89 | 30.92 | 28.09 | 28.28 | 1,434,461 | -1.73(-5.76%) |
Jun 15, 2009 | 31.63 | 31.88 | 29.35 | 30.01 | 1,158,354 | -1.89(-5.91%) |
Jun 12, 2009 | 32.11 | 32.11 | 31.24 | 31.89 | 631,477 | -0.48(-1.47%) |
Jun 11, 2009 | 32.55 | 33.25 | 31.60 | 32.37 | 1,046,425 | -1.07(-3.20%) |
Jun 10, 2009 | 32.77 | 33.44 | 31.48 | 33.44 | 1,307,247 | +1.65(+5.20%) |
Jun 09, 2009 | 31.51 | 32.16 | 30.61 | 31.78 | 1,034,666 | +1.42(+4.67%) |
Jun 08, 2009 | 30.23 | 30.66 | 29.77 | 30.37 | 883,299 | -0.54(-1.76%) |
Jun 05, 2009 | 31.30 | 32.29 | 30.69 | 30.91 | 1,082,100 | -0.35(-1.12%) |
Jun 04, 2009 | 29.84 | 31.62 | 29.38 | 31.26 | 1,646,349 | +2.23(+7.66%) |
Jun 03, 2009 | 30.42 | 30.67 | 28.19 | 29.03 | 1,562,949 | -2.39(-7.61%) |
Jun 02, 2009 | 31.15 | 31.85 | 30.53 | 31.42 | 1,107,204 | +0.58(+1.89%) |
Jun 01, 2009 | 29.61 | 32.15 | 29.61 | 30.84 | 1,619,911 | +2.07(+7.19%) |
May 29, 2009 | 29.14 | 29.52 | 28.18 | 28.77 | 967,135 | +0.28(+0.99%) |
May 28, 2009 | 27.04 | 28.58 | 26.49 | 28.49 | 1,103,812 | +2.05(+7.75%) |
May 27, 2009 | 26.53 | 27.53 | 25.91 | 26.44 | 1,632,517 | +0.37(+1.42%) |
May 26, 2009 | 25.06 | 26.14 | 24.49 | 26.07 | 958,052 | +0.50(+1.94%) |
May 22, 2009 | 26.29 | 26.63 | 25.56 | 25.57 | 866,329 | -0.46(-1.75%) |
May 21, 2009 | 26.96 | 27.01 | 25.65 | 26.03 | 1,073,202 | -1.71(-6.16%) |
May 20, 2009 | 27.69 | 28.90 | 27.37 | 27.74 | 1,073,752 | +0.74(+2.73%) |
May 19, 2009 | 25.52 | 27.58 | 25.51 | 27.00 | 1,299,677 | +1.08(+4.16%) |
May 18, 2009 | 24.91 | 26.09 | 24.87 | 25.92 | 791,234 | +1.60(+6.59%) |
May 15, 2009 | 25.38 | 25.86 | 23.94 | 24.32 | 842,007 | -1.40(-5.44%) |
May 14, 2009 | 24.80 | 25.92 | 24.16 | 25.72 | 1,303,916 | +0.58(+2.32%) |
May 13, 2009 | 26.57 | 26.94 | 24.93 | 25.14 | 1,551,002 | -2.52(-9.10%) |
May 12, 2009 | 28.00 | 28.26 | 27.04 | 27.65 | 792,701 | +0.10(+0.35%) |
May 11, 2009 | 28.48 | 28.48 | 27.22 | 27.56 | 889,109 | -2.50(-8.31%) |
May 08, 2009 | 28.66 | 30.12 | 28.19 | 30.05 | 1,172,552 | +2.44(+8.83%) |
May 07, 2009 | 29.15 | 30.41 | 27.06 | 27.62 | 1,739,883 | -1.50(-5.14%) |
May 06, 2009 | 26.62 | 29.24 | 26.21 | 29.11 | 1,654,642 | +3.32(+12.89%) |
May 05, 2009 | 26.68 | 26.90 | 25.27 | 25.79 | 820,973 | -0.63(-2.39%) |
May 04, 2009 | 24.82 | 26.75 | 24.52 | 26.42 | 1,442,236 | +2.39(+9.95%) |
May 01, 2009 | 23.31 | 24.90 | 22.98 | 24.03 | 1,221,879 | +1.34(+5.91%) |
Apr 30, 2009 | 23.89 | 24.04 | 22.48 | 22.69 | 910,294 | -1.02(-4.30%) |
Apr 29, 2009 | 22.45 | 23.89 | 22.45 | 23.71 | 1,290,080 | +1.64(+7.44%) |
Apr 28, 2009 | 21.40 | 22.37 | 21.21 | 22.07 | 616,405 | +0.13(+0.58%) |
Apr 27, 2009 | 22.24 | 22.42 | 21.75 | 21.94 | 971,255 | -1.15(-4.97%) |
Apr 24, 2009 | 22.89 | 23.42 | 22.53 | 23.09 | 782,480 | +0.96(+4.35%) |
Apr 23, 2009 | 22.13 | 22.65 | 21.78 | 22.13 | 821,770 | +0.02(+0.09%) |
Apr 22, 2009 | 21.96 | 22.88 | 21.61 | 22.11 | 980,940 | -0.31(-1.39%) |
Apr 21, 2009 | 21.29 | 22.52 | 19.84 | 22.42 | 1,020,892 | +0.96(+4.48%) |
Apr 20, 2009 | 22.41 | 22.83 | 21.38 | 21.45 | 888,243 | -2.10(-8.91%) |
Apr 17, 2009 | 23.25 | 24.01 | 23.02 | 23.55 | 1,132,911 | +0.09(+0.37%) |
Apr 16, 2009 | 23.00 | 23.86 | 22.53 | 23.47 | 775,751 | +0.83(+3.65%) |
Apr 15, 2009 | 22.92 | 23.58 | 22.15 | 22.64 | 941,545 | -0.63(-2.71%) |
Apr 14, 2009 | 23.34 | 24.04 | 23.00 | 23.27 | 1,254,218 | -0.21(-0.91%) |
Apr 13, 2009 | 23.64 | 23.64 | 22.39 | 23.49 | 1,429,615 | -0.96(-3.93%) |
Apr 09, 2009 | 24.13 | 24.71 | 23.55 | 24.45 | 1,108,998 | +1.09(+4.66%) |
Apr 08, 2009 | 22.49 | 23.39 | 21.40 | 23.36 | 1,673,819 | +1.09(+4.89%) |
Apr 07, 2009 | 22.38 | 22.84 | 21.80 | 22.27 | 745,339 | -0.93(-4.02%) |
Apr 06, 2009 | 23.81 | 23.81 | 22.29 | 23.20 | 828,955 | -1.01(-4.17%) |
Apr 03, 2009 | 23.32 | 25.23 | 23.26 | 24.21 | 1,616,226 | +0.90(+3.88%) |
Apr 02, 2009 | 23.21 | 23.73 | 22.79 | 23.31 | 1,408,663 | +1.75(+8.11%) |
Apr 01, 2009 | 19.73 | 21.75 | 19.43 | 21.56 | 1,364,536 | +0.95(+4.62%) |
Mar 31, 2009 | 20.79 | 21.75 | 19.66 | 20.61 | 1,773,267 | +0.25(+1.24%) |
Mar 30, 2009 | 20.89 | 21.37 | 19.99 | 20.36 | 1,256,069 | -2.22(-9.82%) |
Mar 26, 2009 | 23.68 | 24.20 | 21.38 | 22.57 | 2,086,157 | -0.22(-0.98%) |
Mar 25, 2009 | 23.51 | 23.51 | 21.79 | 22.80 | 2,343,837 | -0.50(-2.13%) |
Mar 24, 2009 | 24.42 | 24.78 | 23.18 | 23.29 | 1,340,394 | -1.82(-7.24%) |
Mar 23, 2009 | 24.92 | 25.19 | 24.82 | 25.11 | 2,163,686 | +2.59(+11.52%) |
Mar 20, 2009 | 23.47 | 23.53 | 22.24 | 22.51 | 1,518,343 | -1.46(-6.07%) |
Mar 19, 2009 | 22.08 | 24.18 | 22.04 | 23.97 | 1,981,815 | +3.08(+14.73%) |
Mar 18, 2009 | 19.87 | 20.98 | 19.24 | 20.89 | 1,754,843 | +0.96(+4.83%) |
Mar 17, 2009 | 18.72 | 20.02 | 18.05 | 19.93 | 1,330,048 | +1.36(+7.33%) |
Mar 16, 2009 | 18.05 | 19.25 | 17.49 | 18.57 | 851,000 | +0.27(+1.49%) |
Mar 13, 2009 | 18.68 | 19.23 | 18.02 | 18.30 | 0 | -0.16(-0.84%) |
Mar 12, 2009 | 16.64 | 18.62 | 16.18 | 18.45 | 2,140,053 | +2.08(+12.70%) |
Mar 11, 2009 | 17.05 | 17.33 | 15.86 | 16.37 | 1,790,296 | -0.43(-2.55%) |
Mar 10, 2009 | 15.21 | 17.44 | 15.16 | 16.80 | 2,911,384 | +2.14(+14.58%) |
Mar 09, 2009 | 13.98 | 15.14 | 13.77 | 14.66 | 1,238,329 | +0.73(+5.23%) |
Mar 06, 2009 | 14.47 | 14.88 | 13.45 | 13.93 | 0 | -0.14(-0.97%) |
Mar 05, 2009 | 15.05 | 15.32 | 13.91 | 14.07 | 827,233 | -1.22(-8.01%) |
Mar 04, 2009 | 15.14 | 15.80 | 15.01 | 15.29 | 1,412,773 | +1.42(+10.22%) |
Mar 02, 2009 | 15.04 | 15.04 | 13.56 | 13.88 | 1,931,888 | -1.56(-10.13%) |
Feb 27, 2009 | 16.60 | 17.06 | 15.31 | 15.44 | 0 | -1.38(-8.20%) |
Feb 26, 2009 | 14.74 | 17.75 | 14.74 | 16.82 | 2,810,771 | +1.57(+10.32%) |
Feb 25, 2009 | 15.65 | 15.89 | 14.85 | 15.25 | 2,006,833 | -0.23(-1.51%) |
Feb 24, 2009 | 15.06 | 15.61 | 14.51 | 15.48 | 1,916,730 | +0.73(+4.94%) |
Feb 23, 2009 | 16.11 | 16.61 | 14.74 | 14.75 | 866,968 | -1.23(-7.72%) |
Feb 20, 2009 | 16.03 | 16.37 | 15.53 | 15.98 | 1,034,555 | -0.63(-3.80%) |
Feb 19, 2009 | 16.76 | 17.16 | 16.27 | 16.62 | 1,256,200 | +0.53(+3.32%) |
Feb 18, 2009 | 17.74 | 17.74 | 15.78 | 16.08 | 1,785,892 | -1.22(-7.07%) |
Feb 17, 2009 | 18.73 | 18.88 | 17.17 | 17.31 | 2,157,523 | -2.66(-13.33%) |
Feb 13, 2009 | 19.86 | 20.31 | 19.35 | 19.97 | 933,696 | +0.40(+2.04%) |
Feb 12, 2009 | 19.05 | 19.61 | 18.47 | 19.57 | 1,924,593 | +0.21(+1.10%) |
Feb 11, 2009 | 20.33 | 20.95 | 18.49 | 19.36 | 2,184,140 | -1.08(-5.28%) |
Feb 10, 2009 | 21.65 | 22.26 | 20.16 | 20.43 | 2,156,366 | -0.97(-4.54%) |
Feb 09, 2009 | 22.09 | 22.29 | 21.09 | 21.41 | 1,246,070 | -0.46(-2.09%) |
Feb 06, 2009 | 20.16 | 22.07 | 20.16 | 21.86 | 1,804,240 | +1.37(+6.69%) |
Feb 05, 2009 | 20.94 | 21.28 | 20.02 | 20.49 | 2,875,616 | -0.87(-4.09%) |
Feb 04, 2009 | 20.83 | 21.85 | 20.64 | 21.37 | 1,833,685 | +0.92(+4.52%) |
Feb 03, 2009 | 19.91 | 20.60 | 19.53 | 20.44 | 1,286,770 | +0.62(+3.14%) |
Feb 02, 2009 | 19.60 | 20.28 | 19.32 | 19.82 | 1,606,526 | -0.26(-1.31%) |
Jan 30, 2009 | 21.36 | 21.84 | 19.77 | 20.08 | 0 | -0.79(-3.77%) |
Jan 29, 2009 | 21.79 | 22.17 | 20.75 | 20.87 | 1,534,982 | -1.37(-6.16%) |
Jan 28, 2009 | 22.14 | 22.95 | 21.80 | 22.24 | 1,622,321 | +0.52(+2.37%) |
Jan 27, 2009 | 22.16 | 22.16 | 20.67 | 21.73 | 1,423,156 | -0.37(-1.67%) |
Jan 26, 2009 | 20.89 | 23.18 | 20.84 | 22.10 | 1,689,053 | +1.36(+6.56%) |
Jan 23, 2009 | 18.56 | 21.09 | 18.56 | 20.74 | 1,292,309 | +0.99(+5.02%) |
Jan 22, 2009 | 19.49 | 20.35 | 18.57 | 19.74 | 1,254,617 | -0.79(-3.83%) |
Jan 21, 2009 | 18.05 | 20.59 | 18.05 | 20.53 | 1,548,917 | +2.59(+14.46%) |
Jan 20, 2009 | 18.97 | 19.59 | 17.80 | 17.94 | 1,645,496 | -1.80(-9.11%) |
Jan 16, 2009 | 20.38 | 21.24 | 19.02 | 19.73 | 1,477,116 | -0.36(-1.79%) |
Jan 15, 2009 | 19.99 | 20.48 | 18.02 | 20.09 | 1,505,433 | -0.20(-1.01%) |
Jan 14, 2009 | 21.30 | 21.30 | 19.82 | 20.30 | 1,046,210 | -1.17(-5.43%) |
Jan 13, 2009 | 20.12 | 21.98 | 19.96 | 21.46 | 1,463,664 | +1.01(+4.94%) |
Jan 12, 2009 | 21.42 | 21.56 | 20.06 | 20.45 | 1,483,491 | -2.10(-9.31%) |
Jan 09, 2009 | 23.59 | 23.59 | 21.73 | 22.55 | 942,825 | -0.80(-3.41%) |
Jan 08, 2009 | 23.24 | 23.66 | 22.60 | 23.35 | 1,258,233 | +0.01(+0.04%) |
Jan 07, 2009 | 24.18 | 25.12 | 22.66 | 23.34 | 1,228,348 | -2.11(-8.29%) |
Jan 06, 2009 | 24.98 | 26.21 | 24.85 | 25.45 | 2,630,012 | +1.57(+6.59%) |
Jan 05, 2009 | 21.88 | 24.58 | 21.63 | 23.87 | 1,576,242 | +1.99(+9.10%) |
Jan 02, 2009 | 20.12 | 22.21 | 20.12 | 21.88 | 0 | +1.76(+8.74%) |
Jan 01, 2009 | 19.55 | 20.60 | 19.31 | 20.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.55 | 20.60 | 19.31 | 20.12 | 988,298 | +0.09(+0.44%) |
Dec 30, 2008 | 19.80 | 20.21 | 18.85 | 20.04 | 689,554 | +0.22(+1.13%) |
Dec 29, 2008 | 19.75 | 20.22 | 18.90 | 19.81 | 686,543 | +0.64(+3.35%) |
Dec 26, 2008 | 18.12 | 19.19 | 18.06 | 19.17 | 503,716 | +1.03(+5.68%) |
Dec 24, 2008 | 17.01 | 18.27 | 17.00 | 18.14 | 475,936 | +0.56(+3.21%) |
Dec 23, 2008 | 18.49 | 18.70 | 17.13 | 17.58 | 833,792 | -0.35(-1.95%) |
Dec 22, 2008 | 19.03 | 20.19 | 17.51 | 17.93 | 1,400,636 | -1.40(-7.24%) |
Dec 19, 2008 | 17.82 | 19.83 | 17.29 | 19.33 | 2,197,089 | +1.75(+9.95%) |
Dec 18, 2008 | 20.36 | 20.36 | 17.30 | 17.58 | 1,608,711 | -2.45(-12.23%) |
Dec 17, 2008 | 19.31 | 21.24 | 19.27 | 20.03 | 1,510,972 | +0.14(+0.68%) |
Dec 16, 2008 | 19.44 | 20.26 | 18.67 | 19.89 | 1,431,113 | +0.54(+2.81%) |
Dec 15, 2008 | 19.42 | 20.13 | 18.15 | 19.35 | 1,307,002 | +0.70(+3.75%) |
Dec 12, 2008 | 18.29 | 20.02 | 17.98 | 18.65 | 1,579,284 | -0.99(-5.05%) |
Dec 11, 2008 | 20.17 | 21.76 | 19.07 | 19.64 | 2,527,399 | -0.03(-0.15%) |
Dec 10, 2008 | 16.55 | 19.77 | 16.44 | 19.67 | 2,242,382 | +3.60(+22.44%) |
Dec 09, 2008 | 14.67 | 16.38 | 14.09 | 16.06 | 1,753,382 | +1.50(+10.27%) |
Dec 08, 2008 | 14.34 | 15.36 | 13.99 | 14.57 | 1,530,092 | +1.41(+10.71%) |
Dec 05, 2008 | 14.58 | 14.93 | 11.67 | 13.16 | 3,755,000 | -1.79(-11.96%) |
Dec 04, 2008 | 16.74 | 17.59 | 14.47 | 14.94 | 1,939,375 | -2.58(-14.75%) |
Dec 03, 2008 | 17.01 | 17.98 | 16.50 | 17.53 | 1,188,333 | +0.12(+0.67%) |
Dec 02, 2008 | 16.53 | 18.25 | 16.52 | 17.41 | 1,466,115 | +1.16(+7.11%) |
Dec 01, 2008 | 17.55 | 17.97 | 16.18 | 16.26 | 1,202,639 | -2.74(-14.42%) |
Nov 28, 2008 | 19.00 | 19.35 | 18.33 | 19.00 | 549,603 | -0.15(-0.76%) |
Nov 26, 2008 | 17.38 | 19.18 | 16.91 | 19.14 | 930,542 | +1.89(+10.99%) |
Nov 25, 2008 | 18.12 | 18.81 | 16.92 | 17.25 | 1,936,274 | -1.13(-6.13%) |
Nov 24, 2008 | 18.07 | 19.38 | 17.60 | 18.37 | 2,485,630 | +1.03(+5.94%) |
Nov 21, 2008 | 15.55 | 17.44 | 15.26 | 17.34 | 2,646,779 | +2.54(+17.13%) |
Nov 20, 2008 | 19.29 | 19.63 | 14.39 | 14.81 | 3,406,688 | -5.35(-26.55%) |
Nov 19, 2008 | 22.58 | 22.71 | 20.02 | 20.16 | 2,677,199 | -2.53(-11.13%) |
Nov 18, 2008 | 21.01 | 22.83 | 21.01 | 22.69 | 1,278,752 | +1.37(+6.43%) |
Nov 17, 2008 | 21.41 | 22.83 | 21.22 | 21.32 | 1,053,758 | -0.58(-2.66%) |
Nov 14, 2008 | 24.09 | 24.09 | 21.63 | 21.90 | 1,491,862 | -2.32(-9.59%) |
Nov 13, 2008 | 20.46 | 24.38 | 19.69 | 24.22 | 2,007,407 | +3.82(+18.71%) |
Nov 12, 2008 | 23.51 | 24.21 | 20.33 | 20.41 | 1,529,641 | -4.08(-16.67%) |
Nov 11, 2008 | 25.01 | 25.40 | 23.95 | 24.49 | 1,246,836 | -0.98(-3.85%) |
Nov 10, 2008 | 26.34 | 26.47 | 24.37 | 25.47 | 1,211,248 | +0.99(+4.05%) |
Nov 07, 2008 | 24.63 | 25.49 | 23.65 | 24.48 | 1,854,887 | -0.16(-0.63%) |
Nov 06, 2008 | 26.29 | 26.48 | 23.42 | 24.63 | 3,159,901 | -3.79(-13.33%) |
Nov 05, 2008 | 29.92 | 30.39 | 27.85 | 28.42 | 2,153,772 | -1.89(-6.25%) |
Nov 04, 2008 | 29.64 | 32.01 | 29.32 | 30.32 | 1,538,187 | +1.89(+6.63%) |