Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.98 | 30.98 | 28.76 | 29.27 | 11,420,683 | -1.92(-6.15%) |
Oct 29, 2009 | 30.40 | 31.20 | 29.93 | 31.19 | 7,436,057 | +1.29(+4.31%) |
Oct 28, 2009 | 31.48 | 31.77 | 29.87 | 29.90 | 10,294,052 | -1.82(-5.72%) |
Oct 27, 2009 | 31.63 | 32.44 | 31.36 | 31.72 | 9,664,089 | +0.14(+0.46%) |
Oct 26, 2009 | 33.00 | 33.36 | 31.32 | 31.57 | 13,049,703 | -1.18(-3.59%) |
Oct 23, 2009 | 32.93 | 33.05 | 32.16 | 32.75 | 25,854,774 | +2.10(+6.84%) |
Oct 22, 2009 | 29.44 | 30.87 | 29.12 | 30.65 | 12,122,354 | +1.36(+4.64%) |
Oct 21, 2009 | 29.36 | 30.56 | 29.14 | 29.29 | 7,440,947 | -0.22(-0.73%) |
Oct 20, 2009 | 29.41 | 29.59 | 29.32 | 29.51 | 6,502,033 | -0.30(-1.02%) |
Oct 19, 2009 | 29.43 | 30.21 | 29.07 | 29.81 | 8,844,919 | +0.74(+2.56%) |
Oct 16, 2009 | 29.96 | 30.19 | 29.04 | 29.07 | 10,469,345 | -1.42(-4.64%) |
Oct 15, 2009 | 29.93 | 30.82 | 29.35 | 30.48 | 17,622,392 | -0.98(-3.13%) |
Oct 14, 2009 | 30.76 | 31.54 | 30.12 | 31.47 | 11,471,948 | +0.93(+3.04%) |
Oct 13, 2009 | 30.40 | 30.73 | 29.96 | 30.54 | 8,708,973 | -0.10(-0.31%) |
Oct 12, 2009 | 30.38 | 30.95 | 30.08 | 30.64 | 6,583,169 | +0.56(+1.86%) |
Oct 09, 2009 | 29.96 | 30.29 | 29.52 | 30.08 | 5,865,624 | +0.11(+0.37%) |
Oct 08, 2009 | 29.86 | 30.21 | 29.56 | 29.96 | 8,718,193 | +0.42(+1.43%) |
Oct 07, 2009 | 28.60 | 29.63 | 28.52 | 29.54 | 9,783,187 | +0.78(+2.73%) |
Oct 06, 2009 | 28.48 | 29.39 | 27.77 | 28.76 | 8,864,166 | +0.02(+0.08%) |
Oct 05, 2009 | 27.67 | 28.85 | 27.59 | 28.73 | 13,429,830 | +2.19(+8.26%) |
Oct 02, 2009 | 26.18 | 27.13 | 26.04 | 26.54 | 10,877,191 | -0.36(-1.34%) |
Oct 01, 2009 | 28.32 | 28.46 | 26.84 | 26.90 | 10,521,900 | -1.67(-5.85%) |
Sep 30, 2009 | 28.37 | 28.94 | 27.84 | 28.57 | 9,246,107 | +0.35(+1.25%) |
Sep 29, 2009 | 29.41 | 29.49 | 28.15 | 28.22 | 8,341,014 | -0.78(-2.68%) |
Sep 28, 2009 | 28.22 | 29.36 | 27.72 | 29.00 | 7,554,514 | +0.90(+3.19%) |
Sep 25, 2009 | 28.48 | 28.79 | 27.70 | 28.10 | 9,101,404 | -0.54(-1.87%) |
Sep 24, 2009 | 29.20 | 29.31 | 28.19 | 28.64 | 6,738,257 | -0.39(-1.35%) |
Sep 23, 2009 | 29.88 | 29.97 | 28.93 | 29.03 | 6,566,959 | -0.74(-2.50%) |
Sep 22, 2009 | 29.39 | 30.11 | 29.20 | 29.77 | 8,140,161 | +1.97(+7.07%) |
Sep 21, 2009 | 29.63 | 29.86 | 27.77 | 27.80 | 8,971,773 | -2.18(-7.28%) |
Sep 18, 2009 | 30.64 | 30.72 | 29.78 | 29.99 | 11,013,892 | -0.44(-1.45%) |
Sep 17, 2009 | 30.92 | 31.75 | 30.34 | 30.43 | 10,226,138 | +0.52(+1.74%) |
Sep 16, 2009 | 30.28 | 31.39 | 29.69 | 29.91 | 14,587,205 | -0.02(-0.05%) |
Sep 15, 2009 | 30.50 | 30.50 | 29.12 | 29.92 | 15,055,646 | -0.72(-2.35%) |
Sep 14, 2009 | 29.99 | 30.68 | 29.27 | 30.64 | 8,298,691 | +0.27(+0.90%) |
Sep 11, 2009 | 30.59 | 30.82 | 29.99 | 30.37 | 6,153,053 | -0.15(-0.50%) |
Sep 10, 2009 | 30.00 | 30.59 | 29.27 | 30.52 | 9,061,750 | +0.56(+1.87%) |
Sep 09, 2009 | 29.15 | 30.20 | 28.52 | 29.96 | 11,498,577 | +1.62(+5.73%) |
Sep 08, 2009 | 28.60 | 28.87 | 27.79 | 28.34 | 6,558,547 | +0.17(+0.60%) |
Sep 04, 2009 | 27.93 | 28.36 | 27.73 | 28.17 | 5,562,638 | +0.30(+1.06%) |
Sep 03, 2009 | 27.82 | 28.21 | 27.44 | 27.88 | 7,492,877 | +0.42(+1.51%) |
Sep 02, 2009 | 28.12 | 28.31 | 27.40 | 27.46 | 11,698,236 | -0.58(-2.08%) |
Sep 01, 2009 | 29.60 | 29.98 | 27.94 | 28.04 | 12,329,432 | -1.78(-5.95%) |
Aug 31, 2009 | 28.87 | 29.92 | 28.76 | 29.82 | 8,473,481 | +0.45(+1.52%) |
Aug 28, 2009 | 29.70 | 29.70 | 28.96 | 29.37 | 5,947,258 | +0.08(+0.27%) |
Aug 27, 2009 | 29.11 | 29.38 | 28.80 | 29.29 | 5,931,429 | +0.11(+0.38%) |
Aug 26, 2009 | 28.87 | 29.42 | 28.51 | 29.18 | 8,213,576 | +0.10(+0.33%) |
Aug 25, 2009 | 29.48 | 29.52 | 28.84 | 29.08 | 9,724,832 | -0.06(-0.22%) |
Aug 24, 2009 | 30.06 | 30.35 | 29.08 | 29.15 | 11,839,173 | -0.02(-0.08%) |
Aug 21, 2009 | 28.53 | 29.25 | 25.93 | 29.17 | 11,121,796 | +1.15(+4.11%) |
Aug 20, 2009 | 27.54 | 28.08 | 27.29 | 28.02 | 9,439,377 | +0.46(+1.68%) |
Aug 19, 2009 | 27.69 | 27.96 | 27.27 | 27.56 | 12,142,616 | -0.63(-2.24%) |
Aug 18, 2009 | 27.50 | 28.28 | 27.25 | 28.19 | 10,020,037 | +0.44(+1.59%) |
Aug 17, 2009 | 27.17 | 28.23 | 26.87 | 27.75 | 18,300,022 | -0.30(-1.08%) |
Aug 14, 2009 | 28.00 | 28.35 | 27.28 | 28.05 | 10,282,112 | -0.18(-0.62%) |
Aug 13, 2009 | 27.74 | 28.25 | 27.23 | 28.23 | 13,218,273 | +1.21(+4.47%) |
Aug 12, 2009 | 26.29 | 27.09 | 26.05 | 27.02 | 11,015,004 | +0.82(+3.14%) |
Aug 11, 2009 | 26.91 | 27.12 | 25.81 | 26.20 | 13,245,332 | -0.90(-3.31%) |
Aug 10, 2009 | 27.06 | 28.03 | 26.93 | 27.09 | 14,854,335 | -0.19(-0.70%) |
Aug 07, 2009 | 26.31 | 27.65 | 26.07 | 27.29 | 16,977,032 | +1.56(+6.06%) |
Aug 06, 2009 | 25.52 | 26.56 | 24.77 | 25.73 | 18,057,964 | +0.58(+2.29%) |
Aug 05, 2009 | 25.12 | 25.33 | 23.97 | 25.15 | 16,545,088 | +0.07(+0.29%) |
Aug 04, 2009 | 24.79 | 25.47 | 24.48 | 25.08 | 9,945,619 | -0.01(-0.03%) |
Aug 03, 2009 | 25.02 | 25.54 | 24.56 | 25.09 | 10,270,084 | +0.54(+2.18%) |
Jul 31, 2009 | 24.23 | 25.01 | 24.11 | 24.55 | 8,736,514 | +0.23(+0.95%) |
Jul 30, 2009 | 24.30 | 25.29 | 24.07 | 24.32 | 12,936,081 | +0.56(+2.36%) |
Jul 29, 2009 | 23.53 | 24.18 | 23.36 | 23.76 | 9,023,792 | +0.02(+0.10%) |
Jul 28, 2009 | 23.65 | 24.25 | 23.45 | 23.73 | 11,633,435 | -0.22(-0.90%) |
Jul 27, 2009 | 24.29 | 24.63 | 23.64 | 23.95 | 14,918,226 | -0.10(-0.40%) |
Jul 24, 2009 | 21.24 | 24.46 | 21.11 | 24.05 | 30,185,874 | +1.79(+8.05%) |
Jul 23, 2009 | 21.24 | 22.54 | 21.11 | 22.26 | 12,539,835 | +1.09(+5.14%) |
Jul 22, 2009 | 20.62 | 21.38 | 20.55 | 21.17 | 9,154,972 | +0.13(+0.61%) |
Jul 21, 2009 | 21.62 | 21.75 | 20.76 | 21.04 | 8,782,916 | -0.32(-1.50%) |
Jul 20, 2009 | 21.31 | 21.87 | 21.12 | 21.36 | 10,406,006 | +0.17(+0.79%) |
Jul 17, 2009 | 21.22 | 21.64 | 21.01 | 21.19 | 11,123,666 | -0.34(-1.56%) |
Jul 16, 2009 | 20.27 | 21.70 | 20.16 | 21.53 | 18,949,522 | +0.86(+4.18%) |
Jul 15, 2009 | 19.23 | 21.08 | 19.19 | 20.66 | 25,947,674 | +2.18(+11.81%) |
Jul 14, 2009 | 17.51 | 18.62 | 17.03 | 18.48 | 19,147,726 | +1.00(+5.72%) |
Jul 13, 2009 | 16.81 | 17.57 | 16.58 | 17.48 | 11,535,954 | +0.98(+5.96%) |
Jul 10, 2009 | 16.60 | 16.78 | 16.25 | 16.50 | 8,804,734 | -0.46(-2.69%) |
Jul 09, 2009 | 16.70 | 17.24 | 16.55 | 16.95 | 10,380,075 | +0.50(+3.06%) |
Jul 08, 2009 | 16.49 | 16.73 | 15.78 | 16.45 | 16,885,024 | +0.08(+0.49%) |
Jul 07, 2009 | 16.63 | 16.88 | 16.34 | 16.37 | 9,469,629 | -0.41(-2.43%) |
Jul 06, 2009 | 16.58 | 17.20 | 16.42 | 16.78 | 9,351,496 | +0.15(+0.91%) |
Jul 02, 2009 | 17.16 | 17.35 | 16.63 | 16.63 | 8,300,006 | -0.86(-4.94%) |
Jul 01, 2009 | 17.60 | 17.97 | 17.38 | 17.49 | 5,686,007 | -0.01(-0.05%) |
Jun 30, 2009 | 17.87 | 17.94 | 17.31 | 17.50 | 8,071,700 | -0.40(-2.23%) |
Jun 29, 2009 | 17.64 | 18.12 | 17.31 | 17.90 | 8,180,760 | +0.35(+2.01%) |
Jun 26, 2009 | 17.64 | 17.71 | 17.19 | 17.55 | 9,600,623 | -0.18(-0.99%) |
Jun 25, 2009 | 17.15 | 17.74 | 17.14 | 17.72 | 9,653,953 | +0.74(+4.33%) |
Jun 24, 2009 | 17.13 | 17.63 | 16.78 | 16.99 | 10,379,164 | +0.06(+0.38%) |
Jun 23, 2009 | 16.44 | 17.26 | 16.19 | 16.92 | 12,228,698 | +0.57(+3.47%) |
Jun 22, 2009 | 17.34 | 17.65 | 16.33 | 16.35 | 15,059,472 | -1.50(-8.42%) |
Jun 19, 2009 | 18.06 | 18.06 | 17.27 | 17.86 | 17,030,118 | +0.03(+0.18%) |
Jun 18, 2009 | 18.22 | 18.57 | 17.43 | 17.82 | 15,348,740 | -0.15(-0.85%) |
Jun 17, 2009 | 18.51 | 18.78 | 16.97 | 17.98 | 23,921,490 | -0.54(-2.89%) |
Jun 16, 2009 | 18.83 | 19.14 | 18.50 | 18.51 | 13,425,623 | -0.36(-1.93%) |
Jun 15, 2009 | 18.82 | 19.07 | 18.55 | 18.88 | 9,958,392 | -0.27(-1.40%) |
Jun 12, 2009 | 19.59 | 19.59 | 18.97 | 19.14 | 10,320,264 | -0.52(-2.64%) |
Jun 11, 2009 | 19.58 | 19.95 | 19.39 | 19.66 | 13,146,439 | +0.29(+1.49%) |
Jun 10, 2009 | 19.42 | 19.86 | 19.10 | 19.38 | 11,420,871 | +0.14(+0.75%) |
Jun 09, 2009 | 19.12 | 19.68 | 19.07 | 19.23 | 13,932,931 | +0.49(+2.60%) |
Jun 08, 2009 | 18.65 | 19.01 | 18.39 | 18.74 | 16,334,334 | -0.54(-2.78%) |
Jun 05, 2009 | 20.42 | 20.63 | 19.22 | 19.28 | 11,499,077 | -0.71(-3.56%) |
Jun 04, 2009 | 19.32 | 20.18 | 18.83 | 19.99 | 12,762,802 | +0.87(+4.56%) |
Jun 03, 2009 | 19.23 | 19.86 | 18.89 | 19.12 | 11,499,147 | -0.43(-2.21%) |
Jun 02, 2009 | 19.70 | 19.94 | 18.78 | 19.55 | 15,846,790 | -0.31(-1.57%) |
Jun 01, 2009 | 19.74 | 20.54 | 19.28 | 19.86 | 17,207,146 | +0.32(+1.64%) |
May 29, 2009 | 18.49 | 19.64 | 18.19 | 19.54 | 18,742,108 | +0.94(+5.03%) |
May 28, 2009 | 18.10 | 18.70 | 17.41 | 18.61 | 16,768,305 | +0.78(+4.40%) |
May 27, 2009 | 18.18 | 19.19 | 17.80 | 17.82 | 16,522,828 | -0.28(-1.55%) |
May 26, 2009 | 17.36 | 18.30 | 17.31 | 18.10 | 17,647,782 | +0.58(+3.28%) |
May 22, 2009 | 18.19 | 18.58 | 17.43 | 17.53 | 15,586,700 | -0.81(-4.40%) |
May 21, 2009 | 18.34 | 19.10 | 17.73 | 18.34 | 22,320,700 | -0.14(-0.78%) |
May 20, 2009 | 20.20 | 20.30 | 17.78 | 18.48 | 37,257,516 | -1.43(-7.19%) |
May 19, 2009 | 20.54 | 21.10 | 19.80 | 19.91 | 16,866,268 | -0.93(-4.45%) |
May 18, 2009 | 20.24 | 21.02 | 19.78 | 20.84 | 21,977,192 | +1.22(+6.19%) |
May 15, 2009 | 20.22 | 21.43 | 19.32 | 19.62 | 29,178,698 | -0.03(-0.16%) |
May 14, 2009 | 18.91 | 19.94 | 18.33 | 19.66 | 24,695,974 | +0.50(+2.59%) |
May 13, 2009 | 19.37 | 19.90 | 18.47 | 19.16 | 32,828,478 | -1.22(-6.00%) |
May 12, 2009 | 21.96 | 22.23 | 19.23 | 20.38 | 48,811,872 | -1.29(-5.94%) |
May 11, 2009 | 22.18 | 23.24 | 21.67 | 21.67 | 143,243,792 | -3.39(-13.53%) |
May 08, 2009 | 20.94 | 25.43 | 20.76 | 25.06 | 62,376,840 | +4.09(+19.48%) |
May 07, 2009 | 21.12 | 22.05 | 20.50 | 20.98 | 75,174,624 | +3.07(+17.15%) |
May 06, 2009 | 16.70 | 19.00 | 16.65 | 17.90 | 33,057,358 | +2.34(+15.00%) |
May 05, 2009 | 15.84 | 16.51 | 15.38 | 15.57 | 23,177,850 | -0.67(-4.14%) |
May 04, 2009 | 16.03 | 16.41 | 15.74 | 16.24 | 25,845,080 | +2.38(+17.13%) |
May 01, 2009 | 13.37 | 14.27 | 13.25 | 13.87 | 19,627,292 | +0.48(+3.58%) |
Apr 30, 2009 | 14.19 | 15.05 | 13.39 | 13.39 | 23,787,538 | -0.59(-4.23%) |
Apr 29, 2009 | 13.30 | 14.09 | 13.09 | 13.98 | 18,709,424 | +0.73(+5.49%) |
Apr 28, 2009 | 12.99 | 13.54 | 12.56 | 13.25 | 25,198,942 | -0.14(-1.02%) |
Apr 27, 2009 | 14.63 | 14.99 | 13.19 | 13.39 | 28,346,238 | -1.82(-11.99%) |
Apr 24, 2009 | 13.64 | 15.59 | 12.94 | 15.21 | 40,713,440 | +1.67(+12.35%) |
Apr 23, 2009 | 11.66 | 13.81 | 11.60 | 13.54 | 40,931,684 | +2.04(+17.73%) |
Apr 22, 2009 | 11.13 | 12.95 | 10.92 | 11.50 | 42,922,408 | -0.59(-4.89%) |
Apr 21, 2009 | 10.04 | 12.25 | 10.00 | 12.09 | 33,316,028 | +1.39(+13.00%) |
Apr 20, 2009 | 13.18 | 13.19 | 10.62 | 10.70 | 30,076,784 | -3.57(-25.04%) |
Apr 17, 2009 | 13.92 | 14.79 | 13.71 | 14.27 | 21,466,772 | -0.01(-0.06%) |
Apr 16, 2009 | 13.42 | 14.87 | 12.96 | 14.28 | 25,165,830 | +0.43(+3.12%) |
Apr 15, 2009 | 12.83 | 13.98 | 12.23 | 13.85 | 34,586,740 | +0.20(+1.46%) |
Apr 14, 2009 | 14.82 | 15.89 | 13.49 | 13.65 | 25,300,180 | -1.70(-11.05%) |
Apr 13, 2009 | 13.37 | 15.59 | 13.37 | 15.35 | 31,177,306 | +1.38(+9.91%) |
Apr 09, 2009 | 12.16 | 14.56 | 12.04 | 13.96 | 37,051,216 | +2.92(+26.43%) |
Apr 08, 2009 | 10.36 | 11.19 | 10.28 | 11.04 | 15,036,968 | +0.80(+7.81%) |
Apr 07, 2009 | 9.860 | 10.84 | 9.820 | 10.24 | 13,789,583 | -0.01(-0.08%) |
Apr 06, 2009 | 10.60 | 10.88 | 10.04 | 10.25 | 16,939,770 | -0.80(-7.24%) |
Apr 03, 2009 | 10.13 | 11.16 | 9.796 | 11.05 | 20,503,174 | +0.54(+5.18%) |
Apr 02, 2009 | 11.19 | 11.29 | 9.932 | 10.51 | 22,315,718 | +0.14(+1.31%) |
Apr 01, 2009 | 9.244 | 10.54 | 9.244 | 10.37 | 18,214,480 | +0.58(+5.96%) |
Mar 31, 2009 | 9.388 | 10.08 | 9.020 | 9.788 | 21,841,626 | +0.71(+7.84%) |
Mar 30, 2009 | 10.95 | 10.95 | 8.908 | 9.076 | 25,305,000 | -2.77(-23.36%) |
Mar 26, 2009 | 11.80 | 12.12 | 10.98 | 11.84 | 22,648,240 | +0.28(+2.42%) |
Mar 25, 2009 | 11.15 | 11.68 | 10.56 | 11.56 | 24,064,590 | +0.92(+8.64%) |
Mar 24, 2009 | 10.44 | 11.56 | 10.16 | 10.64 | 20,845,228 | -0.25(-2.28%) |
Mar 23, 2009 | 10.05 | 10.89 | 10.00 | 10.89 | 25,324,648 | +1.82(+20.11%) |
Mar 20, 2009 | 9.796 | 9.876 | 8.661 | 9.068 | 24,726,496 | -1.69(-15.69%) |
Mar 19, 2009 | 11.40 | 11.97 | 9.764 | 10.76 | 22,394,744 | -0.62(-5.48%) |
Mar 18, 2009 | 10.24 | 11.53 | 9.604 | 11.38 | 34,284,196 | +0.69(+6.43%) |
Mar 17, 2009 | 9.980 | 10.69 | 9.652 | 10.69 | 17,143,658 | +0.64(+6.36%) |
Mar 16, 2009 | 10.56 | 11.21 | 10.01 | 10.05 | 33,607,120 | +0.01(+0.08%) |
Mar 13, 2009 | 10.72 | 10.73 | 9.196 | 10.04 | 0 | -0.60(-5.64%) |
Mar 12, 2009 | 8.613 | 10.98 | 8.373 | 10.64 | 33,745,336 | +1.99(+23.01%) |
Mar 11, 2009 | 7.997 | 8.884 | 7.517 | 8.653 | 29,650,394 | +0.62(+7.66%) |
Mar 10, 2009 | 7.981 | 8.157 | 7.157 | 8.037 | 31,382,688 | +1.06(+15.12%) |
Mar 09, 2009 | 6.357 | 7.733 | 6.238 | 6.981 | 25,815,228 | +0.34(+5.05%) |
Mar 06, 2009 | 7.389 | 7.469 | 6.381 | 6.645 | 0 | -0.54(-7.56%) |
Mar 05, 2009 | 7.837 | 8.349 | 6.941 | 7.189 | 22,371,850 | -1.17(-13.97%) |
Mar 04, 2009 | 8.629 | 9.596 | 7.293 | 8.357 | 22,141,214 | +0.32(+3.98%) |
Mar 02, 2009 | 9.196 | 9.540 | 8.037 | 8.037 | 28,157,220 | -1.60(-16.60%) |
Feb 27, 2009 | 9.644 | 10.60 | 9.524 | 9.636 | 0 | -0.74(-7.17%) |
Feb 26, 2009 | 10.68 | 12.08 | 10.00 | 10.38 | 45,407,776 | +0.57(+5.79%) |
Feb 25, 2009 | 8.868 | 10.39 | 8.045 | 9.812 | 51,262,464 | +0.77(+8.49%) |
Feb 24, 2009 | 6.957 | 9.256 | 6.941 | 9.044 | 33,860,280 | +1.74(+23.88%) |
Feb 23, 2009 | 8.357 | 8.437 | 7.261 | 7.301 | 20,969,408 | -0.70(-8.79%) |
Feb 20, 2009 | 7.021 | 8.277 | 6.797 | 8.005 | 0 | +0.78(+10.73%) |
Feb 19, 2009 | 8.972 | 9.220 | 7.133 | 7.229 | 31,994,552 | -1.53(-17.44%) |
Feb 18, 2009 | 8.373 | 8.868 | 7.653 | 8.757 | 30,260,146 | +0.66(+8.09%) |
Feb 17, 2009 | 9.236 | 9.452 | 7.749 | 8.101 | 33,823,460 | -1.58(-16.35%) |
Feb 13, 2009 | 9.780 | 10.12 | 9.236 | 9.684 | 0 | -0.14(-1.38%) |
Feb 12, 2009 | 10.21 | 10.60 | 9.156 | 9.820 | 25,023,668 | -0.98(-9.10%) |
Feb 11, 2009 | 10.48 | 10.88 | 10.26 | 10.80 | 13,415,000 | +0.53(+5.14%) |
Feb 10, 2009 | 11.80 | 11.96 | 10.10 | 10.28 | 25,071,678 | -1.68(-14.05%) |
Feb 09, 2009 | 11.59 | 12.53 | 11.29 | 11.96 | 15,139,841 | +0.36(+3.10%) |
Feb 06, 2009 | 11.40 | 12.36 | 11.31 | 11.60 | 0 | +0.23(+2.04%) |
Feb 05, 2009 | 11.48 | 12.08 | 11.00 | 11.36 | 22,353,596 | -0.26(-2.20%) |
Feb 04, 2009 | 12.39 | 12.62 | 11.47 | 11.62 | 17,494,354 | -0.37(-3.07%) |
Feb 03, 2009 | 13.49 | 13.67 | 11.85 | 11.99 | 32,524,506 | -1.47(-10.93%) |
Feb 02, 2009 | 12.53 | 13.59 | 12.16 | 13.46 | 21,153,708 | +0.79(+6.25%) |
Jan 30, 2009 | 13.79 | 13.91 | 12.40 | 12.67 | 0 | -0.82(-6.10%) |
Jan 29, 2009 | 15.54 | 15.83 | 13.40 | 13.49 | 19,739,574 | -2.74(-16.90%) |
Jan 28, 2009 | 15.41 | 16.63 | 14.82 | 16.23 | 23,545,662 | +1.92(+13.41%) |
Jan 27, 2009 | 15.06 | 15.17 | 13.83 | 14.31 | 16,551,862 | -0.54(-3.61%) |
Jan 26, 2009 | 15.34 | 15.92 | 14.59 | 14.85 | 15,153,642 | -0.60(-3.88%) |
Jan 23, 2009 | 15.01 | 15.87 | 13.52 | 15.45 | 37,572,712 | -2.10(-11.94%) |
Jan 22, 2009 | 17.50 | 18.59 | 16.78 | 17.55 | 16,334,118 | -0.82(-4.44%) |
Jan 21, 2009 | 19.20 | 19.53 | 16.11 | 18.36 | 36,198,548 | +0.03(+0.17%) |
Jan 20, 2009 | 18.41 | 19.80 | 18.10 | 18.33 | 24,171,690 | -0.94(-4.90%) |
Jan 16, 2009 | 20.99 | 21.42 | 19.10 | 19.27 | 0 | -1.10(-5.38%) |
Jan 15, 2009 | 20.46 | 21.33 | 19.51 | 20.37 | 17,601,984 | -0.09(-0.43%) |
Jan 14, 2009 | 21.54 | 21.75 | 20.23 | 20.46 | 13,495,106 | -1.89(-8.45%) |
Jan 13, 2009 | 21.46 | 22.83 | 21.26 | 22.34 | 8,992,346 | +0.64(+2.95%) |
Jan 12, 2009 | 23.31 | 23.53 | 21.48 | 21.70 | 8,871,920 | -1.75(-7.47%) |
Jan 09, 2009 | 24.81 | 24.81 | 23.29 | 23.45 | 6,855,419 | -1.28(-5.17%) |
Jan 08, 2009 | 24.85 | 25.58 | 24.35 | 24.73 | 6,739,951 | -0.60(-2.37%) |
Jan 07, 2009 | 26.40 | 26.78 | 25.17 | 25.33 | 5,668,270 | -1.97(-7.21%) |
Jan 06, 2009 | 27.19 | 27.73 | 25.97 | 27.30 | 7,482,715 | +0.88(+3.33%) |
Jan 05, 2009 | 25.90 | 26.99 | 25.60 | 26.42 | 8,302,324 | -0.22(-0.81%) |
Jan 02, 2009 | 25.43 | 26.82 | 25.15 | 26.64 | 0 | +1.14(+4.45%) |
Jan 01, 2009 | 24.61 | 25.86 | 24.58 | 25.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.61 | 25.86 | 24.58 | 25.50 | 5,450,645 | +0.82(+3.34%) |
Dec 30, 2008 | 23.81 | 24.78 | 23.29 | 24.68 | 3,797,417 | +1.24(+5.29%) |
Dec 29, 2008 | 23.44 | 23.81 | 23.09 | 23.44 | 3,495,820 | -0.14(-0.58%) |
Dec 26, 2008 | 23.96 | 23.98 | 23.18 | 23.57 | 0 | +0.06(+0.27%) |
Dec 24, 2008 | 23.49 | 23.61 | 22.99 | 23.51 | 1,341,738 | +0.32(+1.38%) |
Dec 23, 2008 | 24.38 | 24.38 | 22.99 | 23.19 | 4,277,783 | -0.75(-3.14%) |
Dec 22, 2008 | 24.73 | 25.05 | 23.73 | 23.94 | 8,249,618 | -0.82(-3.33%) |
Dec 19, 2008 | 24.09 | 25.11 | 23.04 | 24.77 | 12,610,781 | +0.97(+4.07%) |
Dec 18, 2008 | 23.77 | 24.32 | 23.34 | 23.80 | 9,033,470 | +0.23(+0.98%) |
Dec 17, 2008 | 23.07 | 23.89 | 22.47 | 23.57 | 9,448,958 | +0.01(+0.03%) |
Dec 16, 2008 | 21.42 | 23.70 | 20.97 | 23.56 | 10,817,874 | +2.68(+12.83%) |
Dec 15, 2008 | 22.25 | 22.55 | 20.62 | 20.88 | 12,052,601 | -1.61(-7.15%) |
Dec 12, 2008 | 21.06 | 23.01 | 20.99 | 22.49 | 0 | +0.22(+0.97%) |
Dec 11, 2008 | 25.05 | 25.42 | 22.12 | 22.27 | 14,321,716 | -3.38(-13.19%) |
Dec 10, 2008 | 26.39 | 26.67 | 24.77 | 25.65 | 7,522,039 | -0.64(-2.43%) |
Dec 09, 2008 | 26.77 | 27.80 | 26.08 | 26.29 | 8,374,838 | -1.16(-4.22%) |
Dec 08, 2008 | 27.19 | 27.59 | 25.67 | 27.45 | 8,657,632 | +1.29(+4.92%) |
Dec 05, 2008 | 23.69 | 26.22 | 23.33 | 26.17 | 0 | +1.38(+5.58%) |
Dec 04, 2008 | 24.59 | 26.41 | 24.20 | 24.78 | 8,593,470 | -0.48(-1.90%) |
Dec 03, 2008 | 23.39 | 25.35 | 22.45 | 25.26 | 10,858,239 | +1.84(+7.85%) |
Dec 02, 2008 | 21.75 | 23.55 | 20.78 | 23.42 | 14,318,935 | +1.73(+7.96%) |
Dec 01, 2008 | 26.36 | 26.49 | 21.27 | 21.70 | 12,460,731 | -5.82(-21.16%) |
Nov 28, 2008 | 26.80 | 29.03 | 26.80 | 27.52 | 4,393,166 | -0.17(-0.61%) |
Nov 26, 2008 | 26.12 | 27.87 | 25.49 | 27.68 | 9,753,716 | +0.74(+2.73%) |
Nov 25, 2008 | 26.85 | 28.19 | 26.39 | 26.95 | 20,291,220 | +1.56(+6.14%) |
Nov 24, 2008 | 22.15 | 25.98 | 20.98 | 25.39 | 15,014,445 | +3.93(+18.34%) |
Nov 21, 2008 | 21.07 | 21.75 | 18.62 | 21.46 | 17,428,296 | +1.31(+6.51%) |
Nov 20, 2008 | 20.52 | 23.15 | 19.87 | 20.14 | 17,222,810 | -1.05(-4.94%) |
Nov 19, 2008 | 22.93 | 23.19 | 20.95 | 21.19 | 14,198,846 | -2.20(-9.40%) |
Nov 18, 2008 | 24.05 | 24.81 | 21.49 | 23.39 | 14,576,856 | -0.50(-2.08%) |
Nov 17, 2008 | 24.01 | 25.01 | 23.41 | 23.89 | 11,080,869 | -1.06(-4.23%) |
Nov 14, 2008 | 26.02 | 27.97 | 24.88 | 24.94 | 0 | -1.90(-7.06%) |
Nov 13, 2008 | 24.15 | 27.71 | 23.17 | 26.84 | 23,794,460 | +2.81(+11.72%) |
Nov 12, 2008 | 24.35 | 25.59 | 23.61 | 24.02 | 12,023,248 | -1.61(-6.27%) |
Nov 11, 2008 | 25.57 | 26.86 | 24.26 | 25.63 | 10,647,138 | -0.41(-1.57%) |
Nov 10, 2008 | 28.56 | 28.56 | 25.47 | 26.04 | 8,470,792 | -1.60(-5.79%) |
Nov 07, 2008 | 28.30 | 28.72 | 26.80 | 27.64 | 0 | -0.19(-0.69%) |
Nov 06, 2008 | 29.95 | 30.79 | 27.34 | 27.83 | 15,180,817 | -2.74(-8.97%) |
Nov 05, 2008 | 33.23 | 34.11 | 30.39 | 30.57 | 9,939,153 | -3.67(-10.72%) |
Nov 04, 2008 | 32.00 | 34.38 | 32.00 | 34.24 | 8,300,082 | +2.56(+8.08%) |