Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.88 | 25.95 | 25.12 | 25.79 | 16,052,380 | -0.07(-0.27%) |
Sep 29, 2009 | 25.99 | 26.20 | 25.81 | 25.86 | 10,924,334 | -0.06(-0.24%) |
Sep 28, 2009 | 26.30 | 26.34 | 25.82 | 25.92 | 12,318,907 | -0.33(-1.24%) |
Sep 25, 2009 | 26.71 | 26.74 | 26.06 | 26.24 | 9,813,587 | -0.60(-2.25%) |
Sep 24, 2009 | 27.24 | 27.45 | 26.69 | 26.85 | 7,454,696 | -0.40(-1.45%) |
Sep 23, 2009 | 27.58 | 27.72 | 27.19 | 27.24 | 5,583,997 | -0.33(-1.18%) |
Sep 22, 2009 | 27.38 | 27.68 | 27.29 | 27.57 | 5,990,738 | +0.28(+1.02%) |
Sep 21, 2009 | 27.67 | 27.72 | 27.17 | 27.29 | 8,187,521 | -0.59(-2.12%) |
Sep 18, 2009 | 27.78 | 28.08 | 27.71 | 27.88 | 9,212,328 | +0.05(+0.17%) |
Sep 17, 2009 | 27.78 | 28.15 | 27.52 | 27.83 | 11,316,384 | +0.48(+1.77%) |
Sep 16, 2009 | 27.81 | 27.90 | 27.32 | 27.35 | 9,482,925 | -0.27(-0.97%) |
Sep 15, 2009 | 27.86 | 27.90 | 27.53 | 27.62 | 7,683,637 | -0.12(-0.45%) |
Sep 14, 2009 | 26.95 | 27.76 | 26.72 | 27.74 | 11,016,274 | +0.72(+2.67%) |
Sep 11, 2009 | 27.42 | 27.42 | 26.75 | 27.02 | 10,656,801 | -0.34(-1.24%) |
Sep 10, 2009 | 26.86 | 27.36 | 26.47 | 27.36 | 8,001,705 | +0.67(+2.50%) |
Sep 09, 2009 | 26.33 | 26.81 | 26.16 | 26.70 | 9,429,052 | +0.44(+1.69%) |
Sep 08, 2009 | 26.03 | 26.35 | 25.90 | 26.25 | 8,847,486 | +0.47(+1.80%) |
Sep 04, 2009 | 25.20 | 25.85 | 25.11 | 25.79 | 8,676,717 | +0.62(+2.45%) |
Sep 03, 2009 | 24.98 | 25.22 | 24.68 | 25.17 | 10,396,820 | +0.34(+1.37%) |
Sep 02, 2009 | 24.93 | 25.06 | 24.70 | 24.83 | 7,215,095 | -0.10(-0.42%) |
Sep 01, 2009 | 25.45 | 25.89 | 24.85 | 24.93 | 9,604,335 | -0.58(-2.28%) |
Aug 31, 2009 | 25.70 | 25.70 | 25.27 | 25.52 | 6,473,627 | -0.33(-1.26%) |
Aug 28, 2009 | 26.18 | 26.26 | 25.61 | 25.84 | 5,459,330 | -0.11(-0.43%) |
Aug 27, 2009 | 25.83 | 26.22 | 25.73 | 25.95 | 10,114,558 | +0.19(+0.73%) |
Aug 26, 2009 | 25.95 | 26.04 | 25.60 | 25.77 | 6,537,710 | -0.28(-1.07%) |
Aug 25, 2009 | 26.07 | 26.36 | 25.77 | 26.04 | 7,269,675 | +0.17(+0.67%) |
Aug 24, 2009 | 25.26 | 25.97 | 25.21 | 25.87 | 11,381,070 | +0.66(+2.62%) |
Aug 21, 2009 | 24.93 | 25.32 | 24.64 | 25.21 | 8,342,313 | +0.68(+2.77%) |
Aug 20, 2009 | 24.42 | 24.62 | 24.24 | 24.53 | 5,107,142 | +0.22(+0.89%) |
Aug 19, 2009 | 24.11 | 24.41 | 23.95 | 24.31 | 5,553,423 | +0.01(+0.03%) |
Aug 18, 2009 | 24.12 | 24.35 | 23.98 | 24.31 | 5,995,253 | +0.10(+0.42%) |
Aug 17, 2009 | 24.47 | 24.67 | 24.06 | 24.21 | 7,407,776 | -0.69(-2.77%) |
Aug 14, 2009 | 25.17 | 25.29 | 24.69 | 24.90 | 6,634,438 | -0.22(-0.88%) |
Aug 13, 2009 | 25.48 | 25.49 | 24.89 | 25.12 | 5,807,454 | -0.21(-0.82%) |
Aug 12, 2009 | 24.51 | 25.59 | 24.51 | 25.33 | 7,829,986 | +0.74(+3.02%) |
Aug 11, 2009 | 24.84 | 24.93 | 24.38 | 24.59 | 5,215,900 | -0.37(-1.50%) |
Aug 10, 2009 | 25.19 | 25.22 | 24.74 | 24.96 | 4,831,396 | -0.29(-1.15%) |
Aug 07, 2009 | 24.90 | 25.49 | 24.78 | 25.25 | 8,628,349 | +0.71(+2.88%) |
Aug 06, 2009 | 24.64 | 24.70 | 24.40 | 24.54 | 7,771,209 | +0.05(+0.20%) |
Aug 05, 2009 | 24.71 | 24.79 | 24.31 | 24.49 | 7,950,522 | -0.15(-0.63%) |
Aug 04, 2009 | 24.34 | 24.76 | 24.29 | 24.65 | 6,568,766 | +0.16(+0.66%) |
Aug 03, 2009 | 24.30 | 24.53 | 24.01 | 24.49 | 8,731,415 | +0.40(+1.66%) |
Jul 31, 2009 | 23.93 | 24.20 | 23.78 | 24.09 | 7,077,348 | +0.13(+0.55%) |
Jul 30, 2009 | 23.87 | 24.20 | 23.78 | 23.95 | 6,644,048 | +0.33(+1.38%) |
Jul 29, 2009 | 23.51 | 23.73 | 23.36 | 23.63 | 7,129,486 | -0.08(-0.32%) |
Jul 28, 2009 | 23.53 | 23.85 | 23.33 | 23.70 | 6,907,043 | -0.02(-0.10%) |
Jul 27, 2009 | 23.70 | 23.83 | 23.31 | 23.73 | 11,735,479 | +0.14(+0.57%) |
Jul 24, 2009 | 23.56 | 23.65 | 23.02 | 23.59 | 851 | -0.16(-0.67%) |
Jul 23, 2009 | 23.21 | 23.84 | 22.95 | 23.75 | 8,426,505 | +0.58(+2.52%) |
Jul 22, 2009 | 23.13 | 23.41 | 23.07 | 23.17 | 4,861,925 | -0.02(-0.09%) |
Jul 21, 2009 | 23.45 | 23.56 | 22.79 | 23.19 | 10,192,627 | +0.03(+0.12%) |
Jul 20, 2009 | 22.58 | 23.20 | 22.58 | 23.16 | 6,523,503 | +0.65(+2.90%) |
Jul 17, 2009 | 22.70 | 22.86 | 22.32 | 22.51 | 8,044,621 | -0.28(-1.22%) |
Jul 16, 2009 | 22.46 | 22.91 | 22.41 | 22.79 | 4,838,740 | +0.29(+1.30%) |
Jul 15, 2009 | 21.89 | 22.56 | 21.80 | 22.50 | 9,339,726 | +0.85(+3.95%) |
Jul 14, 2009 | 21.43 | 21.68 | 21.32 | 21.64 | 8,053,883 | +0.26(+1.20%) |
Jul 13, 2009 | 20.93 | 21.40 | 20.93 | 21.39 | 8,595,481 | +0.54(+2.60%) |
Jul 10, 2009 | 20.50 | 20.88 | 20.34 | 20.84 | 8,804,991 | +0.25(+1.21%) |
Jul 09, 2009 | 20.60 | 20.70 | 20.35 | 20.59 | 9,899,235 | +0.13(+0.64%) |
Jul 08, 2009 | 20.39 | 20.68 | 20.25 | 20.46 | 13,515,628 | +0.12(+0.58%) |
Jul 07, 2009 | 21.05 | 21.09 | 20.27 | 20.34 | 10,167,473 | -0.70(-3.33%) |
Jul 06, 2009 | 21.17 | 21.24 | 20.76 | 21.05 | 6,497,850 | -0.33(-1.56%) |
Jul 02, 2009 | 21.79 | 21.94 | 21.22 | 21.38 | 6,768,850 | -0.74(-3.33%) |
Jul 01, 2009 | 21.93 | 22.31 | 21.78 | 22.11 | 7,433,273 | +0.32(+1.46%) |
Jun 30, 2009 | 22.42 | 22.42 | 21.66 | 21.79 | 6,668,310 | -0.54(-2.42%) |
Jun 29, 2009 | 22.15 | 22.43 | 21.91 | 22.34 | 6,872,609 | +0.28(+1.29%) |
Jun 26, 2009 | 22.11 | 22.45 | 21.98 | 22.05 | 6,730,194 | -0.06(-0.25%) |
Jun 25, 2009 | 21.84 | 22.35 | 21.69 | 22.11 | 10,079,750 | +0.56(+2.61%) |
Jun 24, 2009 | 22.00 | 22.29 | 21.39 | 21.54 | 11,862,571 | -0.27(-1.24%) |
Jun 23, 2009 | 21.95 | 21.97 | 21.48 | 21.82 | 10,354,876 | -0.10(-0.47%) |
Jun 22, 2009 | 22.61 | 22.61 | 21.89 | 21.92 | 7,786,644 | -0.85(-3.75%) |
Jun 19, 2009 | 23.00 | 23.16 | 22.74 | 22.77 | 9,805,110 | -0.12(-0.52%) |
Jun 18, 2009 | 22.81 | 23.04 | 22.38 | 22.89 | 8,555,392 | +0.14(+0.61%) |
Jun 17, 2009 | 22.95 | 23.07 | 22.50 | 22.75 | 9,385,973 | -0.26(-1.15%) |
Jun 16, 2009 | 23.54 | 23.71 | 22.83 | 23.02 | 11,754,089 | -0.53(-2.24%) |
Jun 15, 2009 | 24.36 | 24.37 | 23.32 | 23.54 | 10,578,134 | -1.03(-4.21%) |
Jun 12, 2009 | 24.71 | 24.76 | 24.33 | 24.58 | 6,371,533 | -0.26(-1.06%) |
Jun 11, 2009 | 24.81 | 25.22 | 24.80 | 24.84 | 7,894,431 | +0.13(+0.53%) |
Jun 10, 2009 | 24.96 | 25.11 | 24.35 | 24.71 | 6,650,917 | -0.08(-0.34%) |
Jun 09, 2009 | 24.83 | 24.97 | 24.47 | 24.79 | 7,040,481 | +0.03(+0.14%) |
Jun 08, 2009 | 24.49 | 24.99 | 24.36 | 24.76 | 6,785,392 | -0.03(-0.14%) |
Jun 05, 2009 | 25.30 | 25.45 | 24.70 | 24.79 | 9,078,992 | +0.17(+0.68%) |
Jun 04, 2009 | 24.06 | 24.68 | 23.96 | 24.63 | 6,240,137 | +0.56(+2.34%) |
Jun 03, 2009 | 24.25 | 24.25 | 23.67 | 24.06 | 7,114,811 | -0.36(-1.48%) |
Jun 02, 2009 | 24.51 | 24.70 | 24.02 | 24.43 | 9,296,660 | -0.11(-0.45%) |
Jun 01, 2009 | 23.36 | 24.69 | 23.29 | 24.54 | 11,040,676 | +1.52(+6.60%) |
May 29, 2009 | 22.54 | 23.06 | 22.41 | 23.02 | 7,729,295 | +0.67(+2.98%) |
May 28, 2009 | 22.25 | 22.50 | 21.73 | 22.35 | 5,921,399 | +0.10(+0.44%) |
May 27, 2009 | 22.59 | 22.91 | 22.20 | 22.25 | 6,880,031 | -0.40(-1.75%) |
May 26, 2009 | 22.09 | 22.94 | 22.04 | 22.65 | 7,687,481 | +0.37(+1.65%) |
May 22, 2009 | 22.09 | 22.63 | 22.03 | 22.28 | 6,145,404 | +0.19(+0.88%) |
May 21, 2009 | 22.61 | 22.61 | 21.82 | 22.09 | 8,441,199 | -0.85(-3.72%) |
May 20, 2009 | 23.18 | 23.43 | 22.88 | 22.94 | 7,654,536 | -0.03(-0.12%) |
May 19, 2009 | 22.95 | 23.20 | 22.60 | 22.97 | 8,346,836 | +0.06(+0.27%) |
May 18, 2009 | 22.36 | 22.93 | 22.27 | 22.91 | 9,133,197 | +0.73(+3.29%) |
May 15, 2009 | 22.20 | 22.56 | 22.00 | 22.18 | 7,856,378 | +0.02(+0.09%) |
May 14, 2009 | 21.77 | 22.37 | 21.74 | 22.16 | 6,636,007 | +0.38(+1.75%) |
May 13, 2009 | 22.63 | 22.69 | 21.50 | 21.77 | 12,162,173 | -1.21(-5.26%) |
May 12, 2009 | 23.43 | 23.52 | 22.63 | 22.98 | 9,485,274 | -0.37(-1.58%) |
May 11, 2009 | 23.80 | 23.93 | 23.16 | 23.35 | 9,787,546 | -0.75(-3.11%) |
May 08, 2009 | 23.32 | 24.23 | 23.10 | 24.10 | 12,799,775 | +1.12(+4.86%) |
May 07, 2009 | 23.38 | 23.55 | 22.74 | 22.98 | 14,969,767 | -0.26(-1.11%) |
May 06, 2009 | 22.77 | 23.30 | 22.38 | 23.24 | 17,174,722 | +1.25(+5.68%) |
May 05, 2009 | 21.92 | 22.28 | 21.86 | 21.99 | 9,741,144 | +0.11(+0.51%) |
May 04, 2009 | 22.26 | 22.40 | 21.68 | 21.88 | 16,117,461 | -0.08(-0.35%) |
May 01, 2009 | 21.64 | 22.13 | 21.43 | 21.95 | 7,675,441 | +0.29(+1.35%) |
Apr 30, 2009 | 21.92 | 22.22 | 21.46 | 21.66 | 11,444,939 | +0.22(+1.00%) |
Apr 29, 2009 | 20.86 | 21.75 | 20.82 | 21.45 | 9,967,653 | +1.02(+4.99%) |
Apr 28, 2009 | 20.82 | 20.82 | 20.36 | 20.43 | 11,540,741 | -0.60(-2.87%) |
Apr 27, 2009 | 21.19 | 21.67 | 20.95 | 21.03 | 17,800,614 | -0.80(-3.66%) |
Apr 24, 2009 | 21.88 | 22.21 | 21.10 | 21.83 | 24,518,576 | -0.65(-2.87%) |
Apr 23, 2009 | 22.13 | 22.60 | 21.71 | 22.48 | 11,438,947 | +0.48(+2.18%) |
Apr 22, 2009 | 21.23 | 22.54 | 20.95 | 22.00 | 13,160,194 | +0.83(+3.90%) |
Apr 21, 2009 | 20.68 | 21.28 | 20.34 | 21.17 | 8,853,449 | +0.49(+2.38%) |
Apr 20, 2009 | 21.52 | 21.74 | 20.65 | 20.68 | 9,005,622 | -1.18(-5.40%) |
Apr 17, 2009 | 21.89 | 22.21 | 21.64 | 21.86 | 11,030,861 | +0.00(+0.00%) |
Apr 16, 2009 | 21.47 | 22.02 | 21.20 | 21.86 | 7,203,139 | +0.57(+2.67%) |
Apr 15, 2009 | 20.98 | 21.60 | 20.89 | 21.29 | 11,595,220 | +0.32(+1.52%) |
Apr 14, 2009 | 20.76 | 21.28 | 20.64 | 20.97 | 6,516,827 | -0.04(-0.20%) |
Apr 13, 2009 | 21.40 | 21.40 | 20.47 | 21.01 | 9,566,207 | -0.53(-2.48%) |
Apr 09, 2009 | 21.02 | 21.59 | 20.86 | 21.54 | 9,234,512 | +0.99(+4.79%) |
Apr 08, 2009 | 20.46 | 20.68 | 20.23 | 20.56 | 6,731,172 | +0.23(+1.13%) |
Apr 07, 2009 | 20.48 | 20.82 | 20.05 | 20.33 | 10,406,131 | -0.35(-1.68%) |
Apr 06, 2009 | 20.86 | 20.96 | 20.00 | 20.68 | 11,616,828 | -0.28(-1.36%) |
Apr 03, 2009 | 21.19 | 21.50 | 20.69 | 20.96 | 9,091,778 | -0.26(-1.21%) |
Apr 02, 2009 | 20.27 | 21.68 | 20.14 | 21.22 | 14,716,223 | +1.57(+7.98%) |
Apr 01, 2009 | 19.25 | 19.80 | 19.05 | 19.65 | 10,901,573 | +0.31(+1.62%) |
Mar 31, 2009 | 19.43 | 19.76 | 19.09 | 19.34 | 9,834,299 | +0.03(+0.18%) |
Mar 30, 2009 | 19.93 | 19.93 | 19.09 | 19.30 | 10,663,287 | -1.81(-8.58%) |
Mar 26, 2009 | 20.36 | 21.11 | 20.20 | 21.11 | 9,571,197 | +1.02(+5.08%) |
Mar 25, 2009 | 20.37 | 20.94 | 19.64 | 20.09 | 12,300,317 | +0.01(+0.03%) |
Mar 24, 2009 | 19.91 | 20.41 | 19.78 | 20.09 | 8,338,381 | +0.00(+0.00%) |
Mar 23, 2009 | 19.43 | 20.09 | 19.41 | 20.09 | 7,536,611 | +1.38(+7.38%) |
Mar 20, 2009 | 19.50 | 19.59 | 18.55 | 18.71 | 12,742,648 | -0.75(-3.85%) |
Mar 19, 2009 | 19.90 | 19.91 | 19.37 | 19.46 | 7,964,766 | -0.22(-1.13%) |
Mar 18, 2009 | 19.10 | 19.71 | 18.60 | 19.68 | 12,176,694 | +0.55(+2.87%) |
Mar 17, 2009 | 18.77 | 19.13 | 18.52 | 19.13 | 5,874,407 | +0.35(+1.85%) |
Mar 16, 2009 | 18.84 | 19.38 | 18.75 | 18.78 | 7,681,162 | +0.09(+0.48%) |
Mar 13, 2009 | 19.14 | 19.14 | 18.12 | 18.69 | 0 | -0.28(-1.46%) |
Mar 12, 2009 | 18.49 | 19.00 | 18.07 | 18.97 | 11,165,863 | +0.47(+2.51%) |
Mar 11, 2009 | 17.51 | 18.75 | 17.51 | 18.50 | 15,130,654 | +0.85(+4.84%) |
Mar 10, 2009 | 16.47 | 17.66 | 16.47 | 17.65 | 16,410,149 | +1.53(+9.47%) |
Mar 09, 2009 | 16.23 | 16.74 | 16.03 | 16.12 | 9,373,561 | -0.26(-1.57%) |
Mar 06, 2009 | 16.67 | 17.11 | 16.01 | 16.38 | 0 | -0.22(-1.30%) |
Mar 05, 2009 | 17.22 | 17.26 | 16.44 | 16.60 | 10,579,948 | -1.01(-5.72%) |
Mar 04, 2009 | 17.60 | 17.91 | 17.29 | 17.60 | 11,005,625 | +0.28(+1.60%) |
Mar 02, 2009 | 18.28 | 18.37 | 17.23 | 17.32 | 13,052,952 | -1.30(-6.97%) |
Feb 27, 2009 | 18.80 | 19.28 | 18.59 | 18.62 | 0 | -0.60(-3.11%) |
Feb 26, 2009 | 20.00 | 20.00 | 19.05 | 19.22 | 9,566,140 | -0.40(-2.02%) |
Feb 25, 2009 | 20.11 | 20.11 | 19.49 | 19.62 | 11,883,651 | -0.34(-1.70%) |
Feb 24, 2009 | 19.29 | 20.24 | 19.11 | 19.96 | 16,063,632 | +0.70(+3.64%) |
Feb 23, 2009 | 20.28 | 20.36 | 19.20 | 19.25 | 17,101,776 | -0.76(-3.81%) |
Feb 20, 2009 | 20.67 | 20.67 | 19.70 | 20.02 | 0 | -0.96(-4.60%) |
Feb 19, 2009 | 21.20 | 21.46 | 20.92 | 20.98 | 11,451,300 | -0.04(-0.20%) |
Feb 18, 2009 | 21.79 | 21.79 | 20.85 | 21.02 | 10,531,113 | -0.66(-3.04%) |
Feb 17, 2009 | 22.37 | 22.50 | 21.61 | 21.68 | 10,557,196 | -1.26(-5.51%) |
Feb 13, 2009 | 22.20 | 23.29 | 22.08 | 22.95 | 11,912,609 | +0.83(+3.73%) |
Feb 12, 2009 | 22.00 | 22.16 | 21.38 | 22.12 | 9,977,458 | -0.22(-0.99%) |
Feb 11, 2009 | 23.13 | 23.28 | 22.00 | 22.34 | 7,540,855 | +0.15(+0.69%) |
Feb 10, 2009 | 23.02 | 23.39 | 22.03 | 22.19 | 10,223,163 | -1.10(-4.71%) |
Feb 09, 2009 | 23.24 | 23.38 | 22.84 | 23.29 | 6,680,612 | +0.08(+0.33%) |
Feb 06, 2009 | 22.85 | 23.36 | 22.65 | 23.21 | 10,844,025 | +0.64(+2.83%) |
Feb 05, 2009 | 21.75 | 22.84 | 21.67 | 22.57 | 10,403,732 | +0.12(+0.53%) |
Feb 04, 2009 | 22.02 | 23.12 | 22.02 | 22.45 | 10,896,823 | +0.46(+2.08%) |
Feb 03, 2009 | 22.26 | 22.26 | 21.53 | 22.00 | 12,088,642 | -0.10(-0.44%) |
Feb 02, 2009 | 22.43 | 22.54 | 21.76 | 22.09 | 10,448,771 | -0.68(-2.99%) |
Jan 30, 2009 | 22.71 | 23.77 | 22.43 | 22.77 | 0 | +0.10(+0.43%) |
Jan 29, 2009 | 23.82 | 24.02 | 22.57 | 22.68 | 13,047,424 | -1.42(-5.88%) |
Jan 28, 2009 | 23.93 | 24.46 | 23.82 | 24.09 | 9,799,153 | +0.56(+2.36%) |
Jan 27, 2009 | 23.16 | 23.69 | 23.00 | 23.54 | 9,415,914 | +0.51(+2.20%) |
Jan 26, 2009 | 22.36 | 23.14 | 22.17 | 23.03 | 12,578,091 | +0.67(+3.01%) |
Jan 23, 2009 | 21.57 | 22.59 | 21.50 | 22.36 | 8,085,554 | +0.17(+0.75%) |
Jan 22, 2009 | 22.22 | 22.45 | 21.71 | 22.19 | 9,574,553 | -0.29(-1.30%) |
Jan 21, 2009 | 22.23 | 22.59 | 21.64 | 22.48 | 7,823,893 | +0.60(+2.73%) |
Jan 20, 2009 | 22.77 | 23.22 | 21.86 | 21.89 | 9,858,576 | -0.98(-4.28%) |
Jan 16, 2009 | 22.95 | 23.04 | 22.37 | 22.86 | 0 | +0.22(+0.95%) |
Jan 15, 2009 | 22.27 | 22.78 | 21.69 | 22.65 | 9,680,612 | +0.44(+1.97%) |
Jan 14, 2009 | 22.91 | 23.00 | 22.00 | 22.21 | 8,746,991 | -0.96(-4.13%) |
Jan 13, 2009 | 23.39 | 23.59 | 22.80 | 23.17 | 7,369,174 | -0.27(-1.15%) |
Jan 12, 2009 | 23.59 | 23.70 | 23.18 | 23.44 | 6,221,985 | -0.26(-1.08%) |
Jan 09, 2009 | 24.27 | 24.27 | 23.33 | 23.70 | 7,987,754 | -0.32(-1.33%) |
Jan 08, 2009 | 23.75 | 24.02 | 23.46 | 24.02 | 6,281,515 | +0.10(+0.44%) |
Jan 07, 2009 | 24.72 | 24.72 | 23.72 | 23.91 | 8,210,095 | -1.10(-4.41%) |
Jan 06, 2009 | 24.17 | 25.27 | 24.17 | 25.02 | 10,384,299 | +1.08(+4.52%) |
Jan 05, 2009 | 23.93 | 24.07 | 23.60 | 23.93 | 10,063,228 | -0.12(-0.52%) |
Jan 02, 2009 | 22.86 | 24.19 | 22.57 | 24.06 | 0 | +1.27(+5.57%) |
Jan 01, 2009 | 22.63 | 23.11 | 22.62 | 22.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.63 | 23.11 | 22.62 | 22.79 | 7,023,280 | +0.17(+0.74%) |
Dec 30, 2008 | 21.77 | 22.65 | 21.77 | 22.62 | 5,754,594 | +0.96(+4.42%) |
Dec 29, 2008 | 21.69 | 21.69 | 21.27 | 21.66 | 6,038,790 | -0.53(-2.38%) |
Dec 26, 2008 | 22.22 | 22.38 | 21.77 | 22.19 | 2,942,070 | +0.09(+0.41%) |
Dec 24, 2008 | 22.08 | 22.22 | 21.86 | 22.10 | 2,136,241 | +0.09(+0.41%) |
Dec 23, 2008 | 21.95 | 22.24 | 21.51 | 22.01 | 8,757,071 | -0.13(-0.60%) |
Dec 22, 2008 | 22.75 | 22.75 | 21.66 | 22.14 | 9,099,938 | -0.55(-2.42%) |
Dec 19, 2008 | 23.22 | 23.60 | 22.55 | 22.69 | 14,498,933 | -0.02(-0.09%) |
Dec 18, 2008 | 22.86 | 23.14 | 22.35 | 22.71 | 14,302,023 | -0.07(-0.30%) |
Dec 17, 2008 | 22.56 | 23.09 | 22.21 | 22.78 | 10,595,719 | +0.01(+0.06%) |
Dec 16, 2008 | 21.53 | 23.02 | 21.40 | 22.77 | 16,141,994 | +1.40(+6.56%) |
Dec 15, 2008 | 20.90 | 22.11 | 20.87 | 21.36 | 21,944,542 | +1.27(+6.32%) |
Dec 12, 2008 | 19.39 | 20.31 | 18.78 | 20.09 | 17,545,294 | +0.31(+1.54%) |
Dec 11, 2008 | 20.07 | 20.60 | 19.69 | 19.79 | 12,667,921 | -0.28(-1.38%) |
Dec 10, 2008 | 19.47 | 20.67 | 19.45 | 20.07 | 13,834,881 | +0.85(+4.44%) |
Dec 09, 2008 | 18.74 | 19.61 | 18.53 | 19.21 | 14,697,479 | +0.33(+1.73%) |
Dec 08, 2008 | 18.90 | 19.31 | 18.37 | 18.89 | 12,855,803 | +0.47(+2.52%) |
Dec 05, 2008 | 17.40 | 18.50 | 16.97 | 18.42 | 9,349,935 | +0.74(+4.16%) |
Dec 04, 2008 | 18.02 | 18.44 | 17.35 | 17.69 | 7,475,202 | -0.71(-3.85%) |
Dec 03, 2008 | 17.71 | 18.57 | 17.47 | 18.39 | 9,639,532 | -0.06(-0.34%) |
Dec 02, 2008 | 18.36 | 18.51 | 17.85 | 18.46 | 8,428,283 | +0.42(+2.31%) |
Dec 01, 2008 | 19.09 | 19.25 | 17.95 | 18.04 | 8,709,173 | -1.30(-6.71%) |
Nov 28, 2008 | 18.71 | 19.34 | 18.71 | 19.34 | 3,050,451 | +0.55(+2.92%) |
Nov 26, 2008 | 17.72 | 18.88 | 17.19 | 18.79 | 8,576,577 | +0.83(+4.60%) |
Nov 25, 2008 | 18.56 | 18.71 | 17.39 | 17.96 | 10,683,820 | -0.22(-1.18%) |
Nov 24, 2008 | 17.98 | 18.59 | 17.37 | 18.18 | 13,742,565 | +0.56(+3.19%) |
Nov 21, 2008 | 16.83 | 17.69 | 16.13 | 17.62 | 12,561,687 | +1.19(+7.22%) |
Nov 20, 2008 | 16.71 | 17.91 | 16.21 | 16.43 | 14,704,726 | -0.49(-2.91%) |
Nov 19, 2008 | 18.28 | 18.71 | 16.84 | 16.92 | 10,626,161 | -1.39(-7.58%) |
Nov 18, 2008 | 18.19 | 18.78 | 17.75 | 18.31 | 11,368,299 | +0.05(+0.27%) |
Nov 17, 2008 | 18.77 | 18.98 | 18.11 | 18.26 | 7,292,290 | -0.72(-3.80%) |
Nov 14, 2008 | 19.61 | 20.00 | 18.79 | 18.98 | 0 | -1.00(-5.00%) |
Nov 13, 2008 | 18.63 | 20.09 | 17.67 | 19.98 | 13,624,000 | +1.44(+7.75%) |
Nov 12, 2008 | 18.66 | 19.03 | 18.40 | 18.55 | 9,864,682 | -0.46(-2.41%) |
Nov 11, 2008 | 19.73 | 19.85 | 18.66 | 19.00 | 9,049,575 | -1.08(-5.39%) |
Nov 10, 2008 | 20.76 | 21.02 | 19.78 | 20.09 | 5,441,470 | -0.29(-1.43%) |
Nov 07, 2008 | 19.79 | 20.44 | 19.57 | 20.38 | 0 | +0.78(+3.97%) |
Nov 06, 2008 | 21.25 | 21.66 | 19.41 | 19.60 | 11,569,024 | -1.91(-8.87%) |
Nov 05, 2008 | 22.48 | 22.98 | 21.34 | 21.51 | 8,729,934 | -1.26(-5.52%) |
Nov 04, 2008 | 21.90 | 22.91 | 21.67 | 22.77 | 11,412,101 | +1.31(+6.11%) |
Nov 03, 2008 | 21.11 | 21.58 | 20.82 | 21.45 | 6,112,358 | +0.32(+1.51%) |
Oct 31, 2008 | 20.78 | 21.30 | 20.50 | 21.14 | 11,722,792 | +0.22(+1.06%) |
Oct 30, 2008 | 21.18 | 21.57 | 20.36 | 20.91 | 10,781,646 | +0.80(+3.97%) |
Oct 29, 2008 | 20.07 | 21.28 | 19.89 | 20.11 | 10,864,685 | -0.22(-1.09%) |
Oct 28, 2008 | 18.79 | 20.41 | 18.05 | 20.34 | 13,233,150 | +2.14(+11.75%) |
Oct 27, 2008 | 18.56 | 19.37 | 18.16 | 18.20 | 11,570,198 | -0.65(-3.46%) |
Oct 24, 2008 | 18.48 | 19.73 | 18.25 | 18.85 | 11,389,397 | -1.19(-5.96%) |
Oct 23, 2008 | 19.40 | 20.57 | 18.90 | 20.05 | 16,538,497 | +0.71(+3.70%) |
Oct 22, 2008 | 19.57 | 19.98 | 18.78 | 19.33 | 12,200,514 | -0.69(-3.47%) |
Oct 21, 2008 | 20.24 | 20.87 | 19.83 | 20.02 | 11,313,687 | -0.60(-2.93%) |
Oct 20, 2008 | 20.63 | 21.07 | 19.77 | 20.63 | 12,807,271 | +0.24(+1.19%) |
Oct 17, 2008 | 20.70 | 21.40 | 19.30 | 20.39 | 23,717,846 | -1.08(-5.04%) |
Oct 16, 2008 | 20.05 | 21.71 | 19.47 | 21.47 | 15,961,575 | +1.28(+6.36%) |
Oct 15, 2008 | 21.73 | 22.46 | 19.90 | 20.18 | 17,704,162 | -2.10(-9.41%) |
Oct 14, 2008 | 24.57 | 24.70 | 22.00 | 22.28 | 14,138,792 | -0.92(-3.98%) |
Oct 13, 2008 | 22.52 | 23.38 | 21.87 | 23.20 | 13,286,931 | +1.96(+9.25%) |
Oct 10, 2008 | 20.32 | 22.38 | 18.05 | 21.24 | 24,299,502 | -0.55(-2.52%) |
Oct 09, 2008 | 24.43 | 24.92 | 21.26 | 21.79 | 18,021,360 | -1.87(-7.89%) |
Oct 08, 2008 | 23.66 | 24.97 | 23.19 | 23.65 | 16,799,458 | -0.60(-2.49%) |
Oct 07, 2008 | 24.99 | 25.82 | 24.01 | 24.26 | 13,281,940 | -0.67(-2.70%) |
Oct 06, 2008 | 25.29 | 25.66 | 24.06 | 24.93 | 16,739,253 | -1.33(-5.07%) |
Oct 03, 2008 | 27.15 | 27.71 | 26.12 | 26.26 | 0 | -0.19(-0.71%) |
Oct 02, 2008 | 27.35 | 27.52 | 26.38 | 26.45 | 12,213,533 | -1.09(-3.96%) |