Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.40 | 33.87 | 32.85 | 32.94 | 5,811,943 | -0.60(-1.79%) |
Oct 29, 2009 | 33.11 | 33.68 | 32.70 | 33.54 | 6,725,459 | +0.71(+2.16%) |
Oct 28, 2009 | 33.72 | 33.79 | 32.70 | 32.83 | 6,169,082 | -1.12(-3.30%) |
Oct 27, 2009 | 34.54 | 34.91 | 33.79 | 33.95 | 4,267,145 | -0.50(-1.45%) |
Oct 26, 2009 | 34.64 | 35.39 | 34.30 | 34.45 | 4,379,197 | -0.33(-0.95%) |
Oct 23, 2009 | 34.77 | 35.57 | 34.56 | 34.78 | 3,678,044 | -0.39(-1.11%) |
Oct 22, 2009 | 34.53 | 35.28 | 34.01 | 35.17 | 4,913,382 | +0.36(+1.03%) |
Oct 21, 2009 | 35.35 | 35.69 | 34.74 | 34.81 | 5,022,665 | -0.60(-1.69%) |
Oct 20, 2009 | 35.06 | 35.60 | 34.99 | 35.41 | 4,357,787 | -0.24(-0.67%) |
Oct 19, 2009 | 35.76 | 35.93 | 35.49 | 35.65 | 4,116,450 | -0.02(-0.06%) |
Oct 16, 2009 | 35.48 | 35.95 | 35.35 | 35.67 | 6,909,669 | -0.08(-0.22%) |
Oct 15, 2009 | 35.08 | 35.85 | 35.07 | 35.75 | 8,063,569 | +0.32(+0.90%) |
Oct 14, 2009 | 34.87 | 35.52 | 34.81 | 35.43 | 6,908,027 | +0.81(+2.34%) |
Oct 13, 2009 | 34.25 | 34.71 | 34.16 | 34.62 | 4,565,170 | +0.26(+0.76%) |
Oct 12, 2009 | 34.75 | 34.88 | 34.15 | 34.36 | 3,597,664 | -0.28(-0.81%) |
Oct 09, 2009 | 34.08 | 34.77 | 33.98 | 34.64 | 3,708,631 | +0.31(+0.90%) |
Oct 08, 2009 | 33.74 | 34.60 | 33.70 | 34.33 | 8,629,375 | +1.07(+3.22%) |
Oct 07, 2009 | 33.74 | 33.74 | 33.06 | 33.26 | 4,172,343 | -0.25(-0.75%) |
Oct 06, 2009 | 32.79 | 33.75 | 32.63 | 33.51 | 7,117,506 | +0.96(+2.95%) |
Oct 05, 2009 | 32.37 | 32.72 | 32.12 | 32.55 | 4,892,058 | +0.20(+0.62%) |
Oct 02, 2009 | 31.59 | 32.54 | 31.59 | 32.35 | 5,922,931 | +0.17(+0.53%) |
Oct 01, 2009 | 32.66 | 32.78 | 31.96 | 32.18 | 7,256,996 | -0.86(-2.60%) |
Sep 30, 2009 | 32.76 | 33.22 | 32.12 | 33.04 | 6,633,295 | +0.36(+1.10%) |
Sep 29, 2009 | 32.88 | 33.22 | 32.53 | 32.68 | 5,013,040 | -0.25(-0.76%) |
Sep 28, 2009 | 32.20 | 33.26 | 32.12 | 32.93 | 5,849,270 | +0.90(+2.81%) |
Sep 25, 2009 | 32.11 | 32.41 | 31.89 | 32.03 | 4,516,614 | -0.29(-0.90%) |
Sep 24, 2009 | 32.70 | 32.86 | 32.07 | 32.32 | 5,947,645 | -0.39(-1.19%) |
Sep 23, 2009 | 33.03 | 33.33 | 32.68 | 32.71 | 6,942,945 | -0.40(-1.21%) |
Sep 22, 2009 | 33.07 | 33.31 | 32.98 | 33.11 | 4,369,307 | +0.26(+0.79%) |
Sep 21, 2009 | 32.75 | 33.65 | 32.75 | 32.85 | 5,879,616 | -0.10(-0.30%) |
Sep 18, 2009 | 33.05 | 33.43 | 32.70 | 32.95 | 10,512,412 | +0.11(+0.33%) |
Sep 17, 2009 | 33.55 | 33.59 | 32.72 | 32.84 | 13,828,232 | -0.51(-1.53%) |
Sep 16, 2009 | 33.58 | 33.85 | 33.01 | 33.35 | 28,850,820 | -2.27(-6.37%) |
Sep 15, 2009 | 35.29 | 35.78 | 34.80 | 35.62 | 10,729,795 | +0.43(+1.22%) |
Sep 14, 2009 | 34.44 | 35.29 | 34.28 | 35.19 | 8,245,804 | +0.54(+1.56%) |
Sep 11, 2009 | 34.11 | 34.98 | 34.05 | 34.65 | 7,586,209 | +0.63(+1.85%) |
Sep 10, 2009 | 32.74 | 34.13 | 32.51 | 34.02 | 10,199,843 | +1.22(+3.72%) |
Sep 09, 2009 | 32.25 | 32.92 | 32.12 | 32.80 | 5,852,148 | +0.29(+0.89%) |
Sep 08, 2009 | 32.48 | 32.56 | 32.14 | 32.51 | 5,160,662 | +0.46(+1.44%) |
Sep 04, 2009 | 31.63 | 32.10 | 31.43 | 32.05 | 4,110,799 | +0.56(+1.78%) |
Sep 03, 2009 | 31.00 | 31.52 | 30.70 | 31.49 | 4,344,039 | +0.49(+1.58%) |
Sep 02, 2009 | 31.14 | 31.27 | 30.73 | 31.00 | 5,233,071 | -0.10(-0.32%) |
Sep 01, 2009 | 31.27 | 32.08 | 30.89 | 31.10 | 7,669,941 | -0.32(-1.02%) |
Aug 31, 2009 | 31.58 | 31.81 | 31.10 | 31.42 | 7,132,193 | -0.31(-0.98%) |
Aug 28, 2009 | 32.72 | 32.98 | 31.31 | 31.73 | 7,114,803 | -0.73(-2.25%) |
Aug 27, 2009 | 32.35 | 32.56 | 31.72 | 32.46 | 5,171,398 | -0.05(-0.15%) |
Aug 26, 2009 | 32.52 | 32.76 | 32.15 | 32.51 | 4,054,777 | -0.16(-0.49%) |
Aug 25, 2009 | 32.67 | 32.97 | 32.33 | 32.67 | 3,857,282 | -0.06(-0.18%) |
Aug 24, 2009 | 32.85 | 33.23 | 32.52 | 32.73 | 4,737,163 | -0.11(-0.33%) |
Aug 21, 2009 | 32.44 | 32.93 | 32.00 | 32.84 | 5,108,676 | +0.74(+2.31%) |
Aug 20, 2009 | 31.83 | 32.19 | 31.48 | 32.10 | 4,675,990 | +0.38(+1.20%) |
Aug 19, 2009 | 31.45 | 31.88 | 31.17 | 31.72 | 5,001,122 | +0.00(+0.00%) |
Aug 18, 2009 | 31.28 | 31.92 | 31.10 | 31.72 | 4,925,671 | +0.51(+1.63%) |
Aug 17, 2009 | 31.72 | 31.90 | 31.12 | 31.21 | 5,500,513 | -1.06(-3.28%) |
Aug 14, 2009 | 33.21 | 33.29 | 31.86 | 32.27 | 8,012,566 | -1.16(-3.47%) |
Aug 13, 2009 | 33.32 | 33.47 | 32.76 | 33.43 | 6,055,151 | +0.39(+1.18%) |
Aug 12, 2009 | 31.87 | 33.32 | 31.84 | 33.04 | 6,236,615 | +1.12(+3.51%) |
Aug 11, 2009 | 32.56 | 32.60 | 31.79 | 31.92 | 6,549,014 | -0.90(-2.74%) |
Aug 10, 2009 | 32.80 | 33.49 | 32.65 | 32.82 | 4,476,211 | -0.40(-1.20%) |
Aug 07, 2009 | 33.01 | 33.46 | 32.79 | 33.22 | 5,213,774 | +0.80(+2.47%) |
Aug 06, 2009 | 32.01 | 32.54 | 31.87 | 32.42 | 6,419,896 | +0.41(+1.28%) |
Aug 05, 2009 | 33.12 | 33.12 | 31.48 | 32.01 | 10,117,347 | -0.99(-3.00%) |
Aug 04, 2009 | 32.60 | 33.26 | 32.56 | 33.00 | 4,677,206 | +0.32(+0.98%) |
Aug 03, 2009 | 32.61 | 33.00 | 32.42 | 32.68 | 4,720,637 | +0.26(+0.80%) |
Jul 31, 2009 | 32.38 | 32.86 | 32.28 | 32.42 | 4,226,269 | +0.14(+0.43%) |
Jul 30, 2009 | 32.54 | 33.34 | 32.17 | 32.28 | 5,653,480 | +0.22(+0.69%) |
Jul 29, 2009 | 32.18 | 32.29 | 31.70 | 32.06 | 4,935,813 | -0.27(-0.84%) |
Jul 28, 2009 | 32.45 | 32.91 | 32.04 | 32.33 | 7,579,894 | -0.28(-0.86%) |
Jul 27, 2009 | 32.83 | 32.90 | 32.21 | 32.61 | 5,254,016 | -0.02(-0.06%) |
Jul 24, 2009 | 31.83 | 32.69 | 31.67 | 32.63 | 5,921,443 | +0.32(+0.99%) |
Jul 23, 2009 | 31.21 | 32.33 | 31.13 | 32.31 | 7,242,301 | +0.97(+3.10%) |
Jul 22, 2009 | 31.04 | 31.48 | 31.00 | 31.34 | 5,624,395 | +0.08(+0.26%) |
Jul 21, 2009 | 31.03 | 31.35 | 30.84 | 31.26 | 6,273,955 | +0.05(+0.16%) |
Jul 20, 2009 | 30.74 | 31.35 | 30.62 | 31.21 | 6,790,661 | +0.19(+0.61%) |
Jul 17, 2009 | 30.90 | 31.06 | 30.39 | 31.02 | 6,301,221 | +0.15(+0.49%) |
Jul 16, 2009 | 29.67 | 30.94 | 29.54 | 30.87 | 9,327,758 | +1.02(+3.42%) |
Jul 15, 2009 | 29.18 | 29.91 | 29.00 | 29.85 | 11,216,479 | +1.55(+5.48%) |
Jul 14, 2009 | 28.09 | 28.45 | 27.93 | 28.30 | 8,136,782 | -0.07(-0.25%) |
Jul 13, 2009 | 27.51 | 28.45 | 26.90 | 28.37 | 8,030,664 | +0.79(+2.86%) |
Jul 10, 2009 | 27.14 | 27.73 | 27.07 | 27.58 | 6,069,704 | +0.16(+0.58%) |
Jul 09, 2009 | 26.72 | 27.58 | 26.53 | 27.42 | 8,077,951 | +0.95(+3.59%) |
Jul 08, 2009 | 26.63 | 26.63 | 26.08 | 26.47 | 10,199,063 | +0.13(+0.49%) |
Jul 07, 2009 | 27.02 | 27.21 | 26.30 | 26.34 | 6,454,709 | -0.82(-3.02%) |
Jul 06, 2009 | 27.10 | 27.42 | 26.81 | 27.16 | 7,269,345 | -0.48(-1.74%) |
Jul 02, 2009 | 28.11 | 28.47 | 27.58 | 27.64 | 4,254,443 | -1.02(-3.56%) |
Jul 01, 2009 | 28.38 | 29.19 | 28.38 | 28.66 | 5,557,286 | +0.36(+1.27%) |
Jun 30, 2009 | 28.76 | 28.79 | 27.94 | 28.30 | 6,104,720 | -0.32(-1.12%) |
Jun 29, 2009 | 28.13 | 28.76 | 28.05 | 28.62 | 4,468,261 | +0.62(+2.21%) |
Jun 26, 2009 | 27.50 | 28.31 | 27.48 | 28.00 | 6,420,194 | -0.52(-1.82%) |
Jun 25, 2009 | 28.29 | 28.64 | 27.41 | 28.52 | 6,417,099 | +0.78(+2.81%) |
Jun 24, 2009 | 27.59 | 28.38 | 27.50 | 27.74 | 7,141,319 | +0.03(+0.11%) |
Jun 23, 2009 | 27.55 | 27.84 | 27.20 | 27.71 | 8,013,797 | +0.40(+1.46%) |
Jun 22, 2009 | 28.56 | 28.78 | 27.31 | 27.31 | 12,028,131 | -2.02(-6.89%) |
Jun 19, 2009 | 28.99 | 29.44 | 28.94 | 29.33 | 9,214,751 | +0.61(+2.12%) |
Jun 18, 2009 | 28.95 | 28.95 | 28.20 | 28.72 | 7,367,959 | +0.04(+0.14%) |
Jun 17, 2009 | 28.27 | 29.00 | 28.00 | 28.68 | 12,654,165 | +0.51(+1.81%) |
Jun 16, 2009 | 29.07 | 29.13 | 28.13 | 28.17 | 9,992,266 | -0.65(-2.26%) |
Jun 15, 2009 | 29.99 | 29.99 | 28.54 | 28.82 | 11,226,011 | -1.33(-4.41%) |
Jun 12, 2009 | 30.60 | 30.67 | 29.61 | 30.15 | 5,478,513 | -0.25(-0.82%) |
Jun 11, 2009 | 30.36 | 31.00 | 30.10 | 30.40 | 7,257,541 | +0.23(+0.76%) |
Jun 10, 2009 | 29.88 | 30.43 | 29.63 | 30.17 | 8,515,301 | +0.40(+1.34%) |
Jun 09, 2009 | 29.40 | 29.97 | 29.15 | 29.77 | 5,288,471 | +0.60(+2.06%) |
Jun 08, 2009 | 29.26 | 29.90 | 28.85 | 29.17 | 6,755,413 | -0.81(-2.70%) |
Jun 05, 2009 | 29.45 | 30.34 | 28.79 | 29.98 | 8,839,234 | +0.54(+1.83%) |
Jun 04, 2009 | 28.71 | 29.55 | 28.68 | 29.44 | 7,161,676 | +0.38(+1.31%) |
Jun 03, 2009 | 29.05 | 29.49 | 28.30 | 29.06 | 8,572,649 | -0.53(-1.79%) |
Jun 02, 2009 | 29.17 | 29.75 | 29.08 | 29.59 | 7,365,368 | +0.23(+0.78%) |
Jun 01, 2009 | 28.30 | 29.50 | 28.30 | 29.36 | 6,602,646 | +1.18(+4.19%) |
May 29, 2009 | 27.49 | 28.19 | 27.02 | 28.18 | 6,950,221 | +0.64(+2.32%) |
May 28, 2009 | 27.25 | 27.64 | 26.57 | 27.54 | 7,651,000 | +0.29(+1.06%) |
May 27, 2009 | 27.67 | 28.07 | 27.15 | 27.25 | 5,013,697 | -0.64(-2.29%) |
May 26, 2009 | 26.31 | 27.95 | 26.10 | 27.89 | 6,087,719 | +1.41(+5.32%) |
May 22, 2009 | 26.00 | 27.04 | 26.00 | 26.48 | 4,959,372 | +0.41(+1.57%) |
May 21, 2009 | 25.90 | 26.15 | 25.70 | 26.07 | 6,320,687 | -0.32(-1.21%) |
May 20, 2009 | 26.68 | 27.32 | 26.31 | 26.39 | 5,324,258 | -0.17(-0.64%) |
May 19, 2009 | 26.25 | 26.81 | 26.01 | 26.56 | 3,488,686 | +0.08(+0.30%) |
May 18, 2009 | 25.94 | 26.52 | 25.70 | 26.48 | 4,461,668 | +0.56(+2.16%) |
May 15, 2009 | 25.97 | 26.35 | 25.52 | 25.92 | 4,806,492 | -0.01(-0.04%) |
May 14, 2009 | 25.20 | 26.15 | 25.20 | 25.93 | 6,717,688 | +0.76(+3.02%) |
May 13, 2009 | 25.99 | 26.03 | 25.12 | 25.17 | 7,911,276 | -0.82(-3.16%) |
May 12, 2009 | 26.32 | 26.34 | 25.67 | 25.99 | 5,077,853 | -0.16(-0.61%) |
May 11, 2009 | 24.86 | 26.36 | 24.78 | 26.15 | 7,683,746 | +0.73(+2.87%) |
May 08, 2009 | 26.06 | 26.53 | 25.21 | 25.42 | 7,673,969 | -0.21(-0.82%) |
May 07, 2009 | 26.58 | 26.64 | 25.38 | 25.63 | 7,949,945 | -0.72(-2.73%) |
May 06, 2009 | 26.89 | 27.04 | 25.66 | 26.35 | 9,982,779 | -0.54(-2.01%) |
May 05, 2009 | 26.74 | 26.91 | 26.20 | 26.89 | 8,157,398 | +0.20(+0.75%) |
May 04, 2009 | 26.59 | 26.75 | 25.88 | 26.69 | 14,573,968 | -0.77(-2.80%) |
May 01, 2009 | 27.08 | 28.00 | 27.02 | 27.46 | 9,135,190 | +0.11(+0.40%) |
Apr 30, 2009 | 27.10 | 27.71 | 26.73 | 27.35 | 9,140,093 | +0.60(+2.24%) |
Apr 29, 2009 | 25.99 | 26.84 | 25.59 | 26.75 | 9,035,826 | +1.05(+4.09%) |
Apr 28, 2009 | 25.70 | 25.95 | 25.25 | 25.70 | 8,099,823 | -0.44(-1.68%) |
Apr 27, 2009 | 25.92 | 26.65 | 25.70 | 26.14 | 9,228,232 | -0.28(-1.06%) |
Apr 24, 2009 | 24.51 | 26.49 | 24.45 | 26.42 | 13,798,582 | +1.94(+7.92%) |
Apr 23, 2009 | 23.86 | 24.49 | 23.54 | 24.48 | 8,006,272 | +0.32(+1.32%) |
Apr 22, 2009 | 23.58 | 24.74 | 23.21 | 24.16 | 7,045,117 | +0.41(+1.73%) |
Apr 21, 2009 | 23.35 | 24.13 | 23.25 | 23.75 | 7,399,589 | +0.29(+1.24%) |
Apr 20, 2009 | 24.43 | 24.43 | 23.33 | 23.46 | 6,963,546 | -1.24(-5.02%) |
Apr 17, 2009 | 24.60 | 24.87 | 24.05 | 24.70 | 7,899,470 | +0.32(+1.31%) |
Apr 16, 2009 | 24.14 | 24.59 | 23.44 | 24.38 | 9,290,956 | +0.74(+3.13%) |
Apr 15, 2009 | 23.77 | 23.92 | 23.12 | 23.64 | 6,980,438 | -0.37(-1.54%) |
Apr 14, 2009 | 24.38 | 24.49 | 23.84 | 24.01 | 6,544,931 | -0.71(-2.87%) |
Apr 13, 2009 | 24.60 | 24.89 | 24.22 | 24.72 | 5,581,745 | -0.15(-0.60%) |
Apr 09, 2009 | 24.48 | 24.97 | 24.28 | 24.87 | 8,501,755 | +0.95(+3.97%) |
Apr 08, 2009 | 23.81 | 24.17 | 23.47 | 23.92 | 5,991,300 | +0.96(+4.18%) |
Apr 07, 2009 | 23.61 | 23.66 | 22.76 | 22.96 | 9,809,498 | -0.23(-0.99%) |
Apr 06, 2009 | 23.85 | 24.00 | 22.78 | 23.19 | 8,072,352 | -0.97(-4.01%) |
Apr 03, 2009 | 23.25 | 24.26 | 23.25 | 24.16 | 8,229,222 | +0.88(+3.78%) |
Apr 02, 2009 | 22.79 | 23.84 | 22.61 | 23.28 | 11,062,079 | +1.32(+6.01%) |
Apr 01, 2009 | 20.93 | 22.18 | 20.79 | 21.96 | 7,286,913 | +0.57(+2.66%) |
Mar 31, 2009 | 20.93 | 21.87 | 20.83 | 21.39 | 8,530,966 | +0.57(+2.74%) |
Mar 30, 2009 | 21.33 | 21.48 | 20.39 | 20.82 | 9,617,480 | -2.12(-9.24%) |
Mar 26, 2009 | 22.18 | 23.00 | 22.18 | 22.94 | 9,777,625 | +0.84(+3.80%) |
Mar 25, 2009 | 22.00 | 22.44 | 21.50 | 22.10 | 10,773,904 | +0.24(+1.10%) |
Mar 24, 2009 | 22.59 | 22.59 | 21.72 | 21.86 | 9,501,767 | -0.83(-3.66%) |
Mar 23, 2009 | 22.00 | 22.69 | 21.01 | 22.69 | 13,186,715 | +2.23(+10.90%) |
Mar 20, 2009 | 21.01 | 21.79 | 20.39 | 20.46 | 10,259,531 | -0.78(-3.67%) |
Mar 19, 2009 | 21.84 | 22.58 | 20.89 | 21.24 | 13,665,075 | -0.11(-0.52%) |
Mar 18, 2009 | 19.41 | 22.09 | 19.34 | 21.35 | 20,855,090 | +2.22(+11.60%) |
Mar 17, 2009 | 18.62 | 19.15 | 18.16 | 19.13 | 9,277,299 | +0.68(+3.69%) |
Mar 16, 2009 | 18.69 | 19.00 | 18.34 | 18.45 | 11,898,446 | -0.23(-1.23%) |
Mar 13, 2009 | 19.24 | 19.31 | 18.33 | 18.68 | 11,490,907 | -0.75(-3.86%) |
Mar 12, 2009 | 18.47 | 19.51 | 18.28 | 19.43 | 9,734,815 | +0.80(+4.29%) |
Mar 11, 2009 | 18.18 | 18.85 | 18.03 | 18.63 | 8,680,748 | +0.11(+0.59%) |
Mar 10, 2009 | 17.19 | 18.54 | 17.11 | 18.52 | 11,747,955 | +1.74(+10.37%) |
Mar 09, 2009 | 17.03 | 17.59 | 16.72 | 16.78 | 9,298,175 | -0.38(-2.21%) |
Mar 06, 2009 | 17.16 | 17.43 | 16.75 | 17.16 | 10,509,587 | +0.24(+1.42%) |
Mar 05, 2009 | 18.16 | 18.19 | 16.31 | 16.92 | 26,486,316 | +0.60(+3.68%) |
Mar 04, 2009 | 16.16 | 16.61 | 15.90 | 16.32 | 8,988,686 | +0.28(+1.75%) |
Mar 02, 2009 | 16.49 | 16.66 | 15.97 | 16.04 | 13,129,775 | -0.66(-3.95%) |
Feb 27, 2009 | 15.71 | 17.18 | 15.70 | 16.70 | 15,832,323 | +0.00(+0.00%) |
Feb 26, 2009 | 17.47 | 17.67 | 16.65 | 16.70 | 15,043,484 | -0.94(-5.33%) |
Feb 25, 2009 | 17.54 | 17.92 | 17.15 | 17.64 | 12,999,901 | -0.53(-2.92%) |
Feb 24, 2009 | 17.31 | 18.33 | 17.22 | 18.17 | 12,835,686 | +1.08(+6.32%) |
Feb 23, 2009 | 18.09 | 18.09 | 16.90 | 17.09 | 14,265,579 | -0.95(-5.27%) |
Feb 20, 2009 | 18.98 | 19.15 | 17.70 | 18.04 | 21,630,168 | -1.50(-7.68%) |
Feb 19, 2009 | 20.46 | 20.50 | 19.48 | 19.54 | 10,428,023 | -0.85(-4.17%) |
Feb 18, 2009 | 20.33 | 20.69 | 20.07 | 20.39 | 7,409,769 | -0.01(-0.05%) |
Feb 17, 2009 | 20.08 | 20.69 | 19.80 | 20.40 | 9,782,624 | -0.70(-3.32%) |
Feb 13, 2009 | 20.96 | 21.37 | 20.85 | 21.10 | 8,147,376 | -0.12(-0.57%) |
Feb 12, 2009 | 20.53 | 21.26 | 19.78 | 21.22 | 12,830,934 | +0.91(+4.48%) |
Feb 11, 2009 | 20.43 | 20.86 | 19.90 | 20.31 | 7,637,711 | -0.17(-0.83%) |
Feb 10, 2009 | 21.32 | 21.42 | 20.28 | 20.48 | 10,924,426 | -0.94(-4.39%) |
Feb 09, 2009 | 22.00 | 22.01 | 21.10 | 21.42 | 7,246,414 | -0.28(-1.29%) |
Feb 06, 2009 | 20.93 | 21.80 | 20.81 | 21.70 | 9,851,821 | +0.79(+3.78%) |
Feb 05, 2009 | 19.64 | 21.04 | 19.44 | 20.91 | 11,326,322 | +1.03(+5.18%) |
Feb 04, 2009 | 19.62 | 20.35 | 19.53 | 19.88 | 9,636,926 | +0.18(+0.91%) |
Feb 03, 2009 | 19.69 | 19.76 | 19.13 | 19.70 | 7,938,627 | +0.12(+0.61%) |
Feb 02, 2009 | 19.41 | 19.70 | 18.96 | 19.58 | 8,305,434 | +0.27(+1.40%) |
Jan 30, 2009 | 20.26 | 20.33 | 19.21 | 19.31 | 8,970,665 | -0.74(-3.69%) |
Jan 29, 2009 | 20.60 | 20.91 | 19.61 | 20.05 | 7,692,150 | -0.84(-4.02%) |
Jan 28, 2009 | 20.71 | 21.20 | 20.34 | 20.89 | 7,158,489 | +0.78(+3.88%) |
Jan 27, 2009 | 19.74 | 20.38 | 19.53 | 20.11 | 6,385,451 | +0.18(+0.90%) |
Jan 26, 2009 | 19.95 | 20.44 | 19.67 | 19.93 | 6,139,234 | +0.23(+1.17%) |
Jan 23, 2009 | 19.00 | 20.10 | 18.70 | 19.70 | 10,483,759 | +0.38(+1.97%) |
Jan 22, 2009 | 19.84 | 20.25 | 19.06 | 19.32 | 13,904,103 | -1.64(-7.82%) |
Jan 21, 2009 | 19.88 | 20.97 | 19.74 | 20.96 | 9,536,807 | +1.57(+8.10%) |
Jan 20, 2009 | 21.10 | 21.10 | 19.34 | 19.39 | 8,846,105 | -1.67(-7.93%) |
Jan 16, 2009 | 21.11 | 21.53 | 20.47 | 21.06 | 8,056,222 | +0.23(+1.10%) |
Jan 15, 2009 | 21.04 | 21.30 | 20.45 | 20.83 | 10,008,521 | -0.28(-1.33%) |
Jan 14, 2009 | 22.09 | 22.16 | 20.95 | 21.11 | 8,298,015 | -0.99(-4.48%) |
Jan 13, 2009 | 22.97 | 23.22 | 21.75 | 22.10 | 14,001,199 | -1.66(-6.99%) |
Jan 12, 2009 | 24.07 | 24.35 | 23.60 | 23.76 | 6,952,398 | -0.25(-1.04%) |
Jan 09, 2009 | 23.99 | 24.50 | 23.42 | 24.01 | 6,928,274 | -0.28(-1.15%) |
Jan 08, 2009 | 24.01 | 24.38 | 23.63 | 24.29 | 6,207,342 | +0.06(+0.25%) |
Jan 07, 2009 | 23.57 | 24.81 | 23.51 | 24.23 | 12,785,603 | +0.01(+0.04%) |
Jan 06, 2009 | 23.07 | 24.45 | 23.07 | 24.22 | 7,032,433 | +1.09(+4.71%) |
Jan 05, 2009 | 22.52 | 23.31 | 22.50 | 23.13 | 7,385,433 | +0.11(+0.48%) |
Jan 02, 2009 | 21.11 | 23.10 | 21.07 | 23.02 | 6,673,430 | +1.73(+8.13%) |
Dec 31, 2008 | 20.85 | 21.60 | 20.85 | 21.29 | 0 | +0.24(+1.14%) |
Dec 30, 2008 | 20.60 | 21.06 | 20.38 | 21.05 | 4,909,506 | +0.53(+2.58%) |
Dec 29, 2008 | 21.11 | 21.15 | 20.01 | 20.52 | 4,958,967 | -0.56(-2.66%) |
Dec 26, 2008 | 21.17 | 21.25 | 20.87 | 21.08 | 1,942,611 | -0.05(-0.24%) |
Dec 24, 2008 | 20.75 | 21.18 | 20.71 | 21.13 | 1,426,616 | +0.16(+0.76%) |
Dec 23, 2008 | 21.23 | 21.42 | 20.80 | 20.97 | 4,399,020 | -0.14(-0.66%) |
Dec 22, 2008 | 21.97 | 21.98 | 20.66 | 21.11 | 5,273,308 | -1.02(-4.61%) |
Dec 19, 2008 | 21.40 | 22.30 | 21.13 | 22.13 | 8,446,987 | +0.75(+3.51%) |
Dec 18, 2008 | 21.84 | 22.09 | 21.01 | 21.38 | 8,861,021 | -0.31(-1.43%) |
Dec 17, 2008 | 24.04 | 24.04 | 21.32 | 21.69 | 15,267,866 | -0.63(-2.82%) |
Dec 16, 2008 | 22.13 | 22.42 | 20.92 | 22.32 | 10,804,214 | +0.96(+4.49%) |
Dec 15, 2008 | 22.56 | 22.72 | 20.83 | 21.36 | 8,272,952 | -1.07(-4.77%) |
Dec 12, 2008 | 21.95 | 22.53 | 21.33 | 22.43 | 6,290,677 | +0.24(+1.08%) |
Dec 11, 2008 | 23.37 | 23.56 | 22.00 | 22.19 | 6,443,638 | -1.25(-5.33%) |
Dec 10, 2008 | 23.26 | 23.88 | 22.78 | 23.44 | 5,825,816 | +0.55(+2.40%) |
Dec 09, 2008 | 22.45 | 23.92 | 22.39 | 22.89 | 7,419,259 | +0.29(+1.28%) |
Dec 08, 2008 | 21.85 | 23.00 | 21.85 | 22.60 | 7,912,016 | +0.94(+4.34%) |
Dec 05, 2008 | 20.45 | 21.84 | 19.49 | 21.66 | 11,494,715 | +1.22(+5.97%) |
Dec 04, 2008 | 20.91 | 21.66 | 20.00 | 20.44 | 18,690,560 | -2.10(-9.32%) |
Dec 03, 2008 | 21.62 | 22.57 | 21.39 | 22.54 | 7,296,268 | +0.54(+2.45%) |
Dec 02, 2008 | 21.41 | 22.25 | 21.01 | 22.00 | 7,271,324 | +1.00(+4.76%) |
Dec 01, 2008 | 22.71 | 22.86 | 20.95 | 21.00 | 8,592,989 | -2.16(-9.33%) |
Nov 28, 2008 | 22.87 | 23.43 | 22.75 | 23.16 | 4,564,006 | -0.19(-0.81%) |
Nov 26, 2008 | 21.63 | 23.59 | 21.63 | 23.35 | 9,062,183 | +0.93(+4.15%) |
Nov 25, 2008 | 21.97 | 22.78 | 21.50 | 22.42 | 13,700,035 | +0.69(+3.18%) |
Nov 24, 2008 | 21.84 | 22.42 | 21.29 | 21.73 | 12,915,519 | +0.35(+1.64%) |
Nov 21, 2008 | 21.10 | 21.41 | 19.85 | 21.38 | 13,488,927 | +0.63(+3.04%) |
Nov 20, 2008 | 21.37 | 22.79 | 20.71 | 20.75 | 10,482,781 | -0.88(-4.07%) |
Nov 19, 2008 | 22.54 | 23.87 | 21.60 | 21.63 | 9,298,782 | -1.01(-4.46%) |
Nov 18, 2008 | 22.73 | 23.16 | 21.77 | 22.64 | 8,217,162 | -0.16(-0.70%) |
Nov 17, 2008 | 21.91 | 23.41 | 21.51 | 22.80 | 10,717,692 | +0.46(+2.06%) |
Nov 14, 2008 | 23.99 | 24.36 | 22.14 | 22.34 | 11,111,490 | -1.96(-8.07%) |
Nov 13, 2008 | 21.68 | 24.38 | 21.12 | 24.30 | 11,851,885 | +2.41(+11.01%) |
Nov 12, 2008 | 22.98 | 23.41 | 21.84 | 21.89 | 11,727,879 | -1.75(-7.40%) |
Nov 11, 2008 | 24.77 | 24.91 | 23.45 | 23.64 | 7,489,008 | -1.29(-5.17%) |
Nov 10, 2008 | 25.78 | 25.84 | 24.68 | 24.93 | 4,765,598 | +0.34(+1.38%) |
Nov 07, 2008 | 24.92 | 25.39 | 24.07 | 24.59 | 7,530,800 | +0.03(+0.12%) |
Nov 06, 2008 | 26.77 | 26.90 | 24.30 | 24.56 | 10,048,750 | -2.66(-9.77%) |
Nov 05, 2008 | 28.96 | 29.08 | 27.06 | 27.22 | 8,438,386 | -1.94(-6.65%) |
Nov 04, 2008 | 27.73 | 29.28 | 27.50 | 29.16 | 8,840,723 | +2.00(+7.36%) |