Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.46 | 22.70 | 22.02 | 22.10 | 8,896,098 | -0.23(-1.03%) |
Sep 29, 2009 | 22.44 | 22.91 | 22.23 | 22.33 | 6,522,345 | +0.13(+0.59%) |
Sep 28, 2009 | 21.76 | 22.34 | 21.33 | 22.20 | 7,795,920 | +1.18(+5.59%) |
Sep 25, 2009 | 20.95 | 21.42 | 20.92 | 21.03 | 4,169,690 | -0.01(-0.07%) |
Sep 24, 2009 | 21.44 | 21.82 | 20.99 | 21.04 | 6,511,533 | -0.44(-2.05%) |
Sep 23, 2009 | 21.78 | 22.18 | 21.48 | 21.48 | 4,605,867 | -0.33(-1.52%) |
Sep 22, 2009 | 22.10 | 22.12 | 21.66 | 21.82 | 4,792,016 | -0.05(-0.23%) |
Sep 21, 2009 | 21.92 | 22.07 | 21.73 | 21.87 | 4,353,297 | -0.25(-1.14%) |
Sep 18, 2009 | 22.23 | 22.34 | 22.02 | 22.12 | 8,811,399 | +0.22(+1.02%) |
Sep 17, 2009 | 21.51 | 22.02 | 21.37 | 21.89 | 9,938,812 | +1.04(+4.98%) |
Sep 16, 2009 | 20.91 | 21.55 | 20.64 | 20.86 | 7,092,201 | +0.01(+0.04%) |
Sep 15, 2009 | 20.92 | 21.17 | 20.79 | 20.85 | 6,636,580 | -0.08(-0.38%) |
Sep 14, 2009 | 20.67 | 20.95 | 20.43 | 20.93 | 4,111,880 | +0.05(+0.24%) |
Sep 11, 2009 | 20.61 | 21.03 | 20.42 | 20.88 | 6,543,527 | -0.22(-1.06%) |
Sep 10, 2009 | 20.69 | 21.17 | 20.42 | 21.10 | 4,971,475 | +0.32(+1.56%) |
Sep 09, 2009 | 20.80 | 20.88 | 20.55 | 20.78 | 6,021,407 | -0.04(-0.17%) |
Sep 08, 2009 | 21.04 | 21.04 | 20.44 | 20.81 | 5,720,242 | -0.01(-0.07%) |
Sep 04, 2009 | 20.65 | 20.83 | 20.23 | 20.83 | 3,594,527 | +0.27(+1.30%) |
Sep 03, 2009 | 20.38 | 20.56 | 20.10 | 20.56 | 4,499,672 | +0.30(+1.50%) |
Sep 02, 2009 | 20.22 | 20.47 | 20.03 | 20.26 | 4,312,366 | -0.09(-0.43%) |
Sep 01, 2009 | 21.09 | 21.45 | 20.30 | 20.34 | 9,778,289 | -0.87(-4.12%) |
Aug 31, 2009 | 20.85 | 21.24 | 20.79 | 21.22 | 4,481,320 | +0.09(+0.44%) |
Aug 28, 2009 | 21.18 | 21.19 | 20.82 | 21.12 | 4,655,347 | +0.06(+0.27%) |
Aug 27, 2009 | 20.80 | 21.09 | 20.52 | 21.06 | 5,454,494 | +0.05(+0.24%) |
Aug 26, 2009 | 20.91 | 21.08 | 20.50 | 21.01 | 4,674,937 | +0.11(+0.52%) |
Aug 25, 2009 | 20.88 | 21.37 | 20.86 | 20.91 | 4,428,243 | +0.20(+0.98%) |
Aug 24, 2009 | 20.80 | 21.24 | 20.62 | 20.70 | 4,587,271 | +0.04(+0.17%) |
Aug 21, 2009 | 20.37 | 20.77 | 20.10 | 20.67 | 5,507,809 | +0.68(+3.39%) |
Aug 20, 2009 | 19.82 | 20.19 | 19.64 | 19.99 | 4,204,290 | +0.12(+0.62%) |
Aug 19, 2009 | 19.67 | 19.92 | 19.38 | 19.87 | 3,726,699 | +0.01(+0.07%) |
Aug 18, 2009 | 19.91 | 19.94 | 19.53 | 19.85 | 5,243,537 | -0.40(-1.96%) |
Aug 17, 2009 | 20.17 | 20.44 | 19.78 | 20.25 | 6,081,700 | -0.36(-1.75%) |
Aug 14, 2009 | 20.83 | 20.91 | 20.36 | 20.61 | 5,129,392 | -0.27(-1.31%) |
Aug 13, 2009 | 20.75 | 21.08 | 20.36 | 20.88 | 8,098,628 | +0.37(+1.79%) |
Aug 12, 2009 | 19.87 | 20.81 | 19.72 | 20.52 | 10,644,221 | +1.21(+6.28%) |
Aug 11, 2009 | 19.62 | 19.72 | 19.25 | 19.30 | 6,615,044 | -0.38(-1.91%) |
Aug 10, 2009 | 19.97 | 20.07 | 19.40 | 19.68 | 4,372,381 | -0.38(-1.91%) |
Aug 07, 2009 | 19.82 | 20.19 | 19.62 | 20.06 | 8,399,775 | +0.38(+1.91%) |
Aug 06, 2009 | 19.88 | 20.31 | 19.45 | 19.69 | 11,825,085 | -0.69(-3.40%) |
Aug 05, 2009 | 20.44 | 20.48 | 19.91 | 20.38 | 7,332,159 | +0.04(+0.21%) |
Aug 04, 2009 | 19.70 | 20.41 | 19.65 | 20.34 | 6,053,903 | +0.58(+2.96%) |
Aug 03, 2009 | 19.76 | 19.85 | 19.49 | 19.75 | 4,655,651 | +0.32(+1.67%) |
Jul 31, 2009 | 19.03 | 19.53 | 18.95 | 19.43 | 5,355,496 | +0.38(+2.01%) |
Jul 30, 2009 | 18.95 | 19.36 | 18.83 | 19.04 | 4,843,585 | +0.22(+1.15%) |
Jul 29, 2009 | 18.90 | 19.12 | 18.76 | 18.83 | 3,764,124 | -0.17(-0.87%) |
Jul 28, 2009 | 19.18 | 19.25 | 18.77 | 18.99 | 4,675,381 | -0.27(-1.42%) |
Jul 27, 2009 | 19.14 | 19.38 | 19.09 | 19.27 | 4,712,153 | +0.21(+1.10%) |
Jul 24, 2009 | 18.57 | 19.16 | 18.48 | 19.06 | 4,173,019 | +0.32(+1.73%) |
Jul 23, 2009 | 18.05 | 18.85 | 18.05 | 18.73 | 6,384,254 | +0.64(+3.51%) |
Jul 22, 2009 | 17.58 | 18.21 | 17.47 | 18.10 | 4,766,999 | +0.28(+1.58%) |
Jul 21, 2009 | 17.57 | 17.94 | 17.56 | 17.82 | 5,752,080 | +0.32(+1.82%) |
Jul 20, 2009 | 17.61 | 17.63 | 17.38 | 17.50 | 4,684,080 | +0.00(+0.00%) |
Jul 17, 2009 | 17.66 | 17.74 | 17.40 | 17.50 | 5,872,036 | -0.19(-1.06%) |
Jul 16, 2009 | 17.87 | 17.97 | 17.49 | 17.69 | 6,115,531 | -0.26(-1.45%) |
Jul 15, 2009 | 17.47 | 18.08 | 17.47 | 17.95 | 9,034,236 | +0.63(+3.63%) |
Jul 14, 2009 | 17.69 | 17.73 | 17.25 | 17.32 | 6,526,342 | -0.48(-2.72%) |
Jul 13, 2009 | 17.38 | 17.83 | 17.25 | 17.80 | 9,868,755 | +1.14(+6.85%) |
Jul 10, 2009 | 16.75 | 16.99 | 16.47 | 16.66 | 5,431,186 | -0.20(-1.20%) |
Jul 09, 2009 | 17.10 | 17.25 | 16.78 | 16.86 | 5,247,102 | -0.04(-0.26%) |
Jul 08, 2009 | 17.22 | 17.38 | 16.62 | 16.91 | 9,964,976 | -0.31(-1.80%) |
Jul 07, 2009 | 17.84 | 17.84 | 17.21 | 17.22 | 6,198,671 | -0.61(-3.44%) |
Jul 06, 2009 | 17.40 | 17.84 | 17.34 | 17.83 | 7,530,414 | +0.47(+2.70%) |
Jul 02, 2009 | 17.95 | 17.95 | 17.34 | 17.36 | 7,448,400 | -0.74(-4.07%) |
Jul 01, 2009 | 17.67 | 18.20 | 17.44 | 18.10 | 8,083,846 | +0.48(+2.75%) |
Jun 30, 2009 | 17.74 | 17.74 | 17.30 | 17.61 | 4,543,367 | -0.14(-0.81%) |
Jun 29, 2009 | 17.35 | 17.80 | 17.23 | 17.76 | 4,720,966 | +0.32(+1.82%) |
Jun 26, 2009 | 17.37 | 17.61 | 17.25 | 17.44 | 5,484,334 | -0.07(-0.41%) |
Jun 25, 2009 | 17.04 | 17.52 | 16.97 | 17.51 | 6,335,146 | +0.32(+1.85%) |
Jun 24, 2009 | 17.07 | 17.35 | 17.00 | 17.20 | 5,722,025 | +0.25(+1.45%) |
Jun 23, 2009 | 16.78 | 17.07 | 16.68 | 16.95 | 5,798,757 | +0.25(+1.51%) |
Jun 22, 2009 | 17.12 | 17.29 | 16.69 | 16.70 | 7,024,293 | -0.68(-3.91%) |
Jun 19, 2009 | 17.30 | 17.69 | 17.25 | 17.38 | 6,565,759 | +0.17(+0.97%) |
Jun 18, 2009 | 16.86 | 17.58 | 16.75 | 17.21 | 10,552,606 | +0.42(+2.49%) |
Jun 17, 2009 | 17.07 | 17.15 | 16.75 | 16.79 | 7,996,304 | -0.28(-1.65%) |
Jun 16, 2009 | 17.58 | 17.77 | 17.07 | 17.07 | 8,144,681 | -0.51(-2.87%) |
Jun 15, 2009 | 17.73 | 17.89 | 17.56 | 17.58 | 6,354,040 | -0.36(-2.01%) |
Jun 12, 2009 | 17.95 | 18.05 | 17.76 | 17.94 | 5,422,390 | -0.01(-0.08%) |
Jun 11, 2009 | 17.98 | 18.30 | 17.92 | 17.95 | 6,885,052 | -0.06(-0.32%) |
Jun 10, 2009 | 18.17 | 18.45 | 17.91 | 18.01 | 6,970,255 | -0.37(-2.00%) |
Jun 09, 2009 | 18.44 | 18.52 | 18.06 | 18.38 | 6,925,162 | +0.06(+0.32%) |
Jun 08, 2009 | 18.37 | 18.44 | 18.23 | 18.32 | 8,560,474 | +0.24(+1.32%) |
Jun 05, 2009 | 18.78 | 19.02 | 18.06 | 18.08 | 9,116,266 | -0.54(-2.91%) |
Jun 04, 2009 | 18.60 | 18.84 | 18.41 | 18.62 | 8,949,038 | +0.07(+0.35%) |
Jun 03, 2009 | 18.86 | 18.91 | 18.37 | 18.56 | 5,617,527 | -0.47(-2.47%) |
Jun 02, 2009 | 18.90 | 19.35 | 18.80 | 19.03 | 8,080,881 | +0.16(+0.84%) |
Jun 01, 2009 | 18.67 | 19.06 | 18.44 | 18.87 | 8,686,076 | +0.30(+1.59%) |
May 29, 2009 | 18.47 | 18.61 | 18.06 | 18.57 | 7,912,784 | +0.10(+0.55%) |
May 28, 2009 | 18.10 | 18.51 | 17.96 | 18.47 | 8,651,116 | +0.53(+2.94%) |
May 27, 2009 | 18.99 | 19.12 | 17.88 | 17.95 | 9,969,069 | -1.10(-5.76%) |
May 26, 2009 | 18.89 | 19.06 | 18.60 | 19.04 | 10,213,690 | +0.08(+0.42%) |
May 22, 2009 | 19.04 | 19.33 | 18.65 | 18.96 | 6,593,007 | +0.01(+0.04%) |
May 21, 2009 | 18.27 | 19.04 | 18.23 | 18.96 | 7,860,880 | +0.35(+1.86%) |
May 20, 2009 | 19.45 | 19.60 | 18.47 | 18.61 | 9,030,036 | -0.52(-2.72%) |
May 19, 2009 | 18.54 | 19.98 | 18.48 | 19.13 | 14,382,570 | +0.47(+2.51%) |
May 18, 2009 | 17.90 | 18.77 | 17.43 | 18.66 | 10,757,090 | +1.12(+6.38%) |
May 15, 2009 | 18.52 | 18.52 | 17.40 | 17.54 | 9,553,686 | -0.69(-3.76%) |
May 14, 2009 | 17.34 | 18.39 | 17.24 | 18.23 | 9,079,459 | +0.74(+4.21%) |
May 13, 2009 | 17.94 | 18.26 | 17.36 | 17.49 | 10,669,635 | -0.74(-4.04%) |
May 12, 2009 | 17.84 | 18.55 | 17.40 | 18.23 | 11,563,453 | +0.40(+2.27%) |
May 11, 2009 | 18.18 | 18.78 | 17.68 | 17.82 | 15,095,516 | -1.03(-5.47%) |
May 08, 2009 | 18.75 | 19.43 | 17.40 | 18.86 | 25,683,052 | -0.81(-4.11%) |
May 07, 2009 | 18.80 | 20.74 | 18.80 | 19.66 | 37,117,716 | +1.04(+5.58%) |
May 06, 2009 | 17.14 | 18.82 | 16.75 | 18.62 | 17,573,426 | +1.83(+10.87%) |
May 05, 2009 | 16.73 | 17.38 | 16.49 | 16.80 | 8,108,190 | -0.10(-0.60%) |
May 04, 2009 | 16.88 | 17.02 | 16.18 | 16.90 | 15,799,093 | +0.22(+1.34%) |
May 01, 2009 | 16.50 | 16.99 | 16.34 | 16.68 | 6,450,497 | -0.17(-0.99%) |
Apr 30, 2009 | 16.75 | 17.25 | 16.42 | 16.84 | 10,956,190 | +0.30(+1.79%) |
Apr 29, 2009 | 16.11 | 16.57 | 15.97 | 16.55 | 9,462,175 | +0.49(+3.06%) |
Apr 28, 2009 | 15.70 | 16.64 | 15.49 | 16.05 | 6,114,483 | +0.01(+0.04%) |
Apr 27, 2009 | 15.74 | 16.44 | 15.67 | 16.05 | 6,303,465 | -0.06(-0.36%) |
Apr 24, 2009 | 16.20 | 16.47 | 15.64 | 16.11 | 10,725,014 | +0.00(+0.00%) |
Apr 23, 2009 | 15.79 | 16.23 | 15.38 | 16.11 | 8,106,767 | +0.47(+3.00%) |
Apr 22, 2009 | 16.26 | 16.55 | 15.59 | 15.64 | 10,921,154 | -1.14(-6.80%) |
Apr 21, 2009 | 14.89 | 16.80 | 14.89 | 16.78 | 12,331,607 | +1.47(+9.57%) |
Apr 20, 2009 | 16.40 | 16.58 | 15.29 | 15.31 | 12,425,247 | -1.60(-9.44%) |
Apr 17, 2009 | 17.26 | 17.35 | 15.96 | 16.91 | 15,419,482 | -0.42(-2.42%) |
Apr 16, 2009 | 17.69 | 17.87 | 16.78 | 17.32 | 9,538,887 | -0.27(-1.56%) |
Apr 15, 2009 | 16.36 | 17.69 | 16.05 | 17.60 | 10,584,076 | +1.05(+6.37%) |
Apr 14, 2009 | 16.86 | 17.62 | 16.47 | 16.55 | 15,447,987 | -0.93(-5.33%) |
Apr 13, 2009 | 16.19 | 17.82 | 16.13 | 17.48 | 12,859,177 | +0.85(+5.12%) |
Apr 09, 2009 | 15.81 | 16.70 | 15.36 | 16.62 | 14,294,278 | +1.13(+7.32%) |
Apr 08, 2009 | 15.09 | 15.82 | 15.09 | 15.49 | 9,557,262 | +0.87(+5.92%) |
Apr 07, 2009 | 14.48 | 15.08 | 14.37 | 14.63 | 6,343,660 | -0.20(-1.36%) |
Apr 06, 2009 | 15.08 | 15.18 | 14.60 | 14.83 | 7,324,788 | -0.52(-3.39%) |
Apr 03, 2009 | 15.14 | 15.37 | 14.73 | 15.35 | 7,932,706 | +0.16(+1.05%) |
Apr 02, 2009 | 14.97 | 15.28 | 14.79 | 15.19 | 13,263,142 | +0.71(+4.89%) |
Apr 01, 2009 | 13.61 | 14.55 | 13.35 | 14.48 | 8,628,738 | +0.66(+4.75%) |
Mar 31, 2009 | 13.54 | 14.01 | 13.17 | 13.82 | 14,144,193 | +0.45(+3.35%) |
Mar 30, 2009 | 14.16 | 14.24 | 13.30 | 13.38 | 14,310,017 | -1.34(-9.08%) |
Mar 26, 2009 | 14.67 | 14.86 | 14.03 | 14.71 | 11,466,127 | +0.27(+1.90%) |
Mar 25, 2009 | 14.36 | 14.99 | 13.59 | 14.44 | 12,226,104 | +0.04(+0.30%) |
Mar 24, 2009 | 14.80 | 15.44 | 14.13 | 14.39 | 11,702,789 | -0.91(-5.94%) |
Mar 23, 2009 | 13.96 | 15.34 | 13.96 | 15.30 | 13,622,297 | +1.88(+14.04%) |
Mar 20, 2009 | 13.65 | 13.98 | 13.35 | 13.42 | 11,823,886 | -0.73(-5.13%) |
Mar 19, 2009 | 14.38 | 14.62 | 13.45 | 14.15 | 13,983,980 | -0.04(-0.26%) |
Mar 18, 2009 | 12.83 | 14.24 | 12.43 | 14.18 | 15,556,605 | +1.23(+9.51%) |
Mar 17, 2009 | 12.00 | 12.98 | 11.82 | 12.95 | 8,704,147 | +0.91(+7.55%) |
Mar 16, 2009 | 12.32 | 13.06 | 11.98 | 12.04 | 10,275,899 | -0.10(-0.83%) |
Mar 13, 2009 | 12.11 | 12.27 | 11.42 | 12.14 | 0 | +0.14(+1.14%) |
Mar 12, 2009 | 11.08 | 12.11 | 10.65 | 12.00 | 11,544,516 | +0.87(+7.78%) |
Mar 11, 2009 | 11.26 | 11.55 | 10.71 | 11.14 | 10,647,295 | -0.09(-0.84%) |
Mar 10, 2009 | 10.60 | 11.29 | 10.10 | 11.23 | 13,661,196 | +1.04(+10.20%) |
Mar 09, 2009 | 10.32 | 10.64 | 9.940 | 10.19 | 10,050,146 | -0.31(-2.96%) |
Mar 06, 2009 | 10.49 | 10.64 | 9.998 | 10.50 | 0 | +0.14(+1.39%) |
Mar 05, 2009 | 11.32 | 11.40 | 10.11 | 10.36 | 13,420,157 | -1.31(-11.20%) |
Mar 04, 2009 | 11.35 | 12.08 | 10.85 | 11.67 | 10,021,766 | -0.09(-0.80%) |
Mar 02, 2009 | 11.98 | 12.43 | 11.73 | 11.76 | 13,959,091 | -0.39(-3.21%) |
Feb 27, 2009 | 13.05 | 13.05 | 12.05 | 12.15 | 0 | -1.18(-8.88%) |
Feb 26, 2009 | 13.21 | 13.61 | 12.83 | 13.33 | 14,275,011 | +0.65(+5.12%) |
Feb 25, 2009 | 13.07 | 13.14 | 12.14 | 12.68 | 13,821,284 | -0.77(-5.74%) |
Feb 24, 2009 | 12.11 | 13.53 | 11.95 | 13.46 | 13,234,433 | +1.19(+9.71%) |
Feb 23, 2009 | 13.56 | 13.72 | 12.26 | 12.26 | 10,593,713 | -1.05(-7.86%) |
Feb 20, 2009 | 12.85 | 13.58 | 12.46 | 13.31 | 0 | +0.26(+1.99%) |
Feb 19, 2009 | 14.35 | 14.46 | 12.95 | 13.05 | 11,237,635 | -1.20(-8.41%) |
Feb 18, 2009 | 14.17 | 14.43 | 13.64 | 14.25 | 10,824,371 | +0.43(+3.14%) |
Feb 17, 2009 | 14.52 | 14.90 | 13.80 | 13.82 | 12,907,338 | -1.51(-9.84%) |
Feb 13, 2009 | 15.44 | 15.93 | 15.27 | 15.33 | 0 | -0.22(-1.39%) |
Feb 12, 2009 | 14.89 | 15.64 | 14.78 | 15.54 | 9,916,701 | -0.17(-1.10%) |
Feb 11, 2009 | 14.98 | 15.82 | 14.89 | 15.72 | 9,011,288 | +0.89(+5.99%) |
Feb 10, 2009 | 15.94 | 16.11 | 14.74 | 14.83 | 14,336,374 | -1.28(-7.97%) |
Feb 09, 2009 | 16.50 | 16.69 | 15.90 | 16.11 | 7,448,389 | -0.27(-1.67%) |
Feb 06, 2009 | 15.90 | 16.57 | 15.38 | 16.39 | 0 | +0.81(+5.19%) |
Feb 05, 2009 | 15.43 | 16.13 | 15.20 | 15.58 | 10,479,066 | -0.02(-0.14%) |
Feb 04, 2009 | 15.87 | 16.24 | 15.40 | 15.60 | 8,503,468 | -0.19(-1.23%) |
Feb 03, 2009 | 14.99 | 16.08 | 14.92 | 15.79 | 9,632,731 | +0.71(+4.69%) |
Feb 02, 2009 | 15.26 | 15.69 | 14.72 | 15.09 | 12,881,580 | -0.56(-3.55%) |
Jan 30, 2009 | 16.08 | 16.76 | 15.25 | 15.64 | 0 | -1.32(-7.79%) |
Jan 29, 2009 | 17.14 | 18.01 | 16.60 | 16.96 | 21,972,460 | -4.43(-20.72%) |
Jan 28, 2009 | 20.84 | 21.60 | 20.02 | 21.40 | 9,861,618 | +1.75(+8.89%) |
Jan 27, 2009 | 19.01 | 19.68 | 18.67 | 19.65 | 6,751,537 | +0.92(+4.89%) |
Jan 26, 2009 | 19.12 | 19.82 | 18.31 | 18.73 | 7,249,772 | -0.49(-2.55%) |
Jan 23, 2009 | 18.19 | 19.39 | 17.91 | 19.22 | 7,872,843 | +0.15(+0.79%) |
Jan 22, 2009 | 19.71 | 20.00 | 18.59 | 19.07 | 9,915,377 | -1.24(-6.11%) |
Jan 21, 2009 | 19.77 | 20.47 | 18.80 | 20.31 | 10,118,099 | +1.52(+8.11%) |
Jan 20, 2009 | 19.98 | 20.98 | 18.75 | 18.79 | 12,622,121 | -1.98(-9.52%) |
Jan 16, 2009 | 20.88 | 21.40 | 20.26 | 20.77 | 0 | +0.40(+1.95%) |
Jan 15, 2009 | 20.34 | 21.09 | 19.14 | 20.37 | 11,174,295 | +0.06(+0.28%) |
Jan 14, 2009 | 20.70 | 21.01 | 20.11 | 20.31 | 9,412,655 | -1.07(-5.00%) |
Jan 13, 2009 | 21.19 | 21.69 | 20.85 | 21.38 | 8,719,402 | -0.14(-0.64%) |
Jan 12, 2009 | 21.81 | 22.14 | 21.27 | 21.52 | 7,736,801 | -0.18(-0.83%) |
Jan 09, 2009 | 22.35 | 22.52 | 21.58 | 21.70 | 4,683,644 | -0.61(-2.72%) |
Jan 08, 2009 | 21.64 | 22.48 | 21.43 | 22.31 | 5,164,938 | +0.58(+2.69%) |
Jan 07, 2009 | 22.61 | 22.86 | 21.58 | 21.72 | 7,040,717 | -1.34(-5.79%) |
Jan 06, 2009 | 23.05 | 23.55 | 22.70 | 23.06 | 7,306,913 | -0.45(-1.93%) |
Jan 05, 2009 | 23.79 | 24.00 | 22.82 | 23.51 | 7,424,219 | -0.50(-2.07%) |
Jan 02, 2009 | 23.65 | 24.18 | 22.66 | 24.01 | 0 | +0.36(+1.53%) |
Jan 01, 2009 | 23.07 | 23.79 | 22.85 | 23.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.07 | 23.79 | 22.85 | 23.65 | 5,290,523 | +0.61(+2.66%) |
Dec 30, 2008 | 22.15 | 23.09 | 22.15 | 23.03 | 4,542,361 | +0.92(+4.18%) |
Dec 29, 2008 | 22.33 | 22.34 | 21.66 | 22.11 | 4,327,974 | -0.15(-0.68%) |
Dec 26, 2008 | 21.36 | 22.52 | 21.36 | 22.26 | 0 | +1.00(+4.68%) |
Dec 24, 2008 | 21.86 | 21.86 | 20.88 | 21.27 | 2,090,936 | -0.05(-0.24%) |
Dec 23, 2008 | 21.73 | 22.29 | 21.15 | 21.32 | 6,115,403 | -0.09(-0.44%) |
Dec 22, 2008 | 23.00 | 23.00 | 20.88 | 21.41 | 7,249,302 | -1.59(-6.91%) |
Dec 19, 2008 | 21.85 | 23.29 | 21.15 | 23.00 | 11,220,391 | +1.39(+6.41%) |
Dec 18, 2008 | 21.82 | 22.59 | 21.37 | 21.61 | 8,897,090 | +0.09(+0.44%) |
Dec 17, 2008 | 21.33 | 22.09 | 20.79 | 21.52 | 9,763,199 | -0.16(-0.73%) |
Dec 16, 2008 | 18.91 | 21.77 | 18.89 | 21.68 | 11,375,900 | +3.11(+16.76%) |
Dec 15, 2008 | 19.17 | 19.78 | 18.15 | 18.57 | 7,145,393 | -1.04(-5.30%) |
Dec 12, 2008 | 18.21 | 19.74 | 18.20 | 19.61 | 0 | +0.64(+3.39%) |
Dec 11, 2008 | 19.15 | 20.05 | 18.78 | 18.96 | 8,794,429 | -0.45(-2.34%) |
Dec 10, 2008 | 19.27 | 19.65 | 18.91 | 19.42 | 7,656,006 | +0.34(+1.78%) |
Dec 09, 2008 | 19.10 | 20.18 | 18.89 | 19.08 | 8,397,515 | -0.50(-2.54%) |
Dec 08, 2008 | 20.08 | 20.62 | 18.78 | 19.58 | 8,895,890 | +0.07(+0.33%) |
Dec 05, 2008 | 17.04 | 19.60 | 17.02 | 19.51 | 0 | +2.11(+12.11%) |
Dec 04, 2008 | 16.53 | 18.41 | 16.39 | 17.40 | 8,272,882 | +0.40(+2.38%) |
Dec 03, 2008 | 16.13 | 17.12 | 15.51 | 17.00 | 9,716,088 | -0.12(-0.67%) |
Dec 02, 2008 | 15.98 | 17.23 | 15.43 | 17.12 | 9,280,277 | +1.52(+9.72%) |
Dec 01, 2008 | 17.80 | 18.03 | 15.52 | 15.60 | 10,430,173 | -2.76(-15.05%) |
Nov 28, 2008 | 17.50 | 18.41 | 17.32 | 18.36 | 3,497,097 | +1.02(+5.91%) |
Nov 26, 2008 | 16.87 | 17.40 | 15.99 | 17.34 | 7,566,950 | -0.24(-1.36%) |
Nov 25, 2008 | 17.89 | 17.89 | 16.51 | 17.58 | 10,434,432 | -0.08(-0.45%) |
Nov 24, 2008 | 15.82 | 17.69 | 14.91 | 17.66 | 12,267,543 | +2.12(+13.66%) |
Nov 21, 2008 | 13.46 | 15.64 | 13.08 | 15.53 | 14,528,111 | +2.47(+18.89%) |
Nov 20, 2008 | 14.26 | 15.27 | 12.79 | 13.07 | 16,905,506 | -1.30(-9.05%) |
Nov 19, 2008 | 17.77 | 18.00 | 14.16 | 14.37 | 13,493,953 | -3.68(-20.40%) |
Nov 18, 2008 | 18.27 | 18.59 | 17.00 | 18.05 | 9,484,575 | -0.10(-0.56%) |
Nov 17, 2008 | 19.39 | 19.40 | 18.06 | 18.15 | 8,739,210 | -1.39(-7.13%) |
Nov 14, 2008 | 20.74 | 20.88 | 18.87 | 19.54 | 0 | -1.60(-7.58%) |
Nov 13, 2008 | 17.53 | 21.50 | 17.24 | 21.14 | 12,081,929 | +3.77(+21.69%) |
Nov 12, 2008 | 18.26 | 18.57 | 17.31 | 17.38 | 8,654,709 | -1.20(-6.45%) |
Nov 11, 2008 | 18.18 | 19.01 | 17.71 | 18.57 | 5,765,974 | +0.06(+0.31%) |
Nov 10, 2008 | 19.66 | 20.11 | 18.13 | 18.52 | 4,985,138 | -0.90(-4.61%) |
Nov 07, 2008 | 18.91 | 19.48 | 18.57 | 19.41 | 0 | +0.64(+3.42%) |
Nov 06, 2008 | 19.85 | 20.43 | 18.61 | 18.77 | 8,451,416 | -1.28(-6.41%) |
Nov 05, 2008 | 20.88 | 21.49 | 19.96 | 20.05 | 6,750,349 | -1.24(-5.83%) |
Nov 04, 2008 | 20.81 | 22.22 | 20.52 | 21.30 | 7,657,420 | +0.79(+3.84%) |
Nov 03, 2008 | 19.04 | 20.80 | 18.57 | 20.51 | 8,427,482 | +1.46(+7.65%) |
Oct 31, 2008 | 17.77 | 19.06 | 17.71 | 19.05 | 0 | +1.21(+6.76%) |
Oct 30, 2008 | 18.22 | 18.72 | 17.34 | 17.84 | 8,890,725 | -0.33(-1.83%) |
Oct 29, 2008 | 18.39 | 19.12 | 17.65 | 18.18 | 10,254,890 | +0.04(+0.20%) |
Oct 28, 2008 | 17.54 | 18.39 | 16.10 | 18.14 | 12,506,892 | +0.52(+2.95%) |
Oct 27, 2008 | 18.16 | 18.29 | 17.40 | 17.62 | 8,678,449 | -0.81(-4.39%) |
Oct 24, 2008 | 18.04 | 18.85 | 17.24 | 18.43 | 0 | -0.77(-3.99%) |
Oct 23, 2008 | 20.21 | 21.27 | 18.43 | 19.19 | 11,171,227 | -1.18(-5.81%) |
Oct 22, 2008 | 22.09 | 22.54 | 20.00 | 20.38 | 7,946,545 | -2.69(-11.64%) |
Oct 21, 2008 | 22.23 | 23.74 | 21.48 | 23.06 | 5,954,920 | +0.44(+1.95%) |
Oct 20, 2008 | 22.97 | 24.02 | 21.28 | 22.62 | 6,855,507 | -0.17(-0.76%) |
Oct 17, 2008 | 20.67 | 22.80 | 20.29 | 22.80 | 0 | +1.74(+8.26%) |
Oct 16, 2008 | 21.25 | 21.33 | 19.19 | 21.06 | 10,246,986 | -0.25(-1.15%) |
Oct 15, 2008 | 23.02 | 23.38 | 21.12 | 21.30 | 7,762,770 | -2.43(-10.22%) |
Oct 14, 2008 | 24.10 | 24.87 | 22.62 | 23.73 | 10,028,667 | +0.46(+1.99%) |
Oct 13, 2008 | 20.82 | 24.20 | 20.21 | 23.27 | 9,666,906 | +3.80(+19.55%) |
Oct 10, 2008 | 19.13 | 20.02 | 16.88 | 19.46 | 0 | -0.39(-1.96%) |
Oct 09, 2008 | 23.45 | 23.61 | 19.85 | 19.85 | 14,204,045 | -1.78(-8.21%) |
Oct 08, 2008 | 27.14 | 27.91 | 20.72 | 21.63 | 17,589,274 | -5.81(-21.18%) |
Oct 07, 2008 | 30.39 | 30.68 | 27.44 | 27.44 | 7,073,210 | -2.95(-9.71%) |
Oct 06, 2008 | 29.96 | 33.93 | 28.91 | 30.39 | 5,882,624 | -0.27(-0.89%) |
Oct 03, 2008 | 30.95 | 31.83 | 29.99 | 30.67 | 0 | +0.27(+0.88%) |
Oct 02, 2008 | 31.79 | 31.96 | 30.19 | 30.40 | 4,382,420 | -1.36(-4.30%) |