Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.37 | 28.94 | 27.83 | 28.57 | 9,247,290 | +0.35(+1.25%) |
Sep 29, 2009 | 29.41 | 29.49 | 28.15 | 28.22 | 8,342,082 | -0.78(-2.68%) |
Sep 28, 2009 | 28.22 | 29.35 | 27.71 | 28.99 | 7,555,480 | +0.90(+3.19%) |
Sep 25, 2009 | 28.48 | 28.78 | 27.70 | 28.10 | 9,102,569 | -0.54(-1.87%) |
Sep 24, 2009 | 29.19 | 29.30 | 28.19 | 28.63 | 6,739,119 | -0.39(-1.35%) |
Sep 23, 2009 | 29.87 | 29.97 | 28.93 | 29.02 | 6,567,800 | -0.74(-2.50%) |
Sep 22, 2009 | 29.38 | 30.10 | 29.20 | 29.77 | 8,141,203 | +1.97(+7.08%) |
Sep 21, 2009 | 29.62 | 29.86 | 27.77 | 27.80 | 8,972,921 | -2.18(-7.28%) |
Sep 18, 2009 | 30.63 | 30.71 | 29.78 | 29.98 | 11,015,302 | -0.44(-1.45%) |
Sep 17, 2009 | 30.91 | 31.74 | 30.34 | 30.42 | 10,227,447 | +0.52(+1.74%) |
Sep 16, 2009 | 30.27 | 31.38 | 29.69 | 29.90 | 14,589,072 | -0.02(-0.05%) |
Sep 15, 2009 | 30.50 | 30.50 | 29.11 | 29.92 | 15,057,573 | -0.72(-2.35%) |
Sep 14, 2009 | 29.98 | 30.67 | 29.26 | 30.64 | 8,299,754 | +0.27(+0.90%) |
Sep 11, 2009 | 30.58 | 30.82 | 29.98 | 30.37 | 6,153,841 | -0.15(-0.50%) |
Sep 10, 2009 | 30.00 | 30.58 | 29.26 | 30.52 | 9,062,909 | +0.56(+1.87%) |
Sep 09, 2009 | 29.14 | 30.20 | 28.51 | 29.96 | 11,500,049 | +1.62(+5.73%) |
Sep 08, 2009 | 28.60 | 28.86 | 27.79 | 28.34 | 6,559,386 | +0.17(+0.60%) |
Sep 04, 2009 | 27.93 | 28.36 | 27.72 | 28.17 | 5,563,350 | +0.30(+1.06%) |
Sep 03, 2009 | 27.82 | 28.21 | 27.43 | 27.87 | 7,493,836 | +0.42(+1.51%) |
Sep 02, 2009 | 28.12 | 28.31 | 27.39 | 27.46 | 11,699,733 | -0.58(-2.08%) |
Sep 01, 2009 | 29.59 | 29.98 | 27.94 | 28.04 | 12,331,010 | -1.77(-5.95%) |
Aug 31, 2009 | 28.86 | 29.92 | 28.75 | 29.82 | 8,474,566 | +0.45(+1.52%) |
Aug 28, 2009 | 29.70 | 29.70 | 28.96 | 29.37 | 5,948,019 | +0.08(+0.27%) |
Aug 27, 2009 | 29.10 | 29.38 | 28.80 | 29.29 | 5,932,188 | +0.11(+0.38%) |
Aug 26, 2009 | 28.86 | 29.42 | 28.50 | 29.18 | 8,214,628 | +0.10(+0.33%) |
Aug 25, 2009 | 29.47 | 29.51 | 28.84 | 29.08 | 9,726,076 | -0.06(-0.22%) |
Aug 24, 2009 | 30.06 | 30.34 | 29.08 | 29.14 | 11,840,689 | -0.02(-0.08%) |
Aug 21, 2009 | 28.53 | 29.25 | 25.92 | 29.17 | 11,123,220 | +1.15(+4.11%) |
Aug 20, 2009 | 27.54 | 28.08 | 27.29 | 28.02 | 9,440,585 | +0.46(+1.68%) |
Aug 19, 2009 | 27.69 | 27.95 | 27.27 | 27.55 | 12,144,170 | -0.63(-2.24%) |
Aug 18, 2009 | 27.50 | 28.27 | 27.25 | 28.19 | 10,021,320 | +0.44(+1.59%) |
Aug 17, 2009 | 27.17 | 28.23 | 26.87 | 27.75 | 18,302,366 | -0.30(-1.08%) |
Aug 14, 2009 | 27.99 | 28.35 | 27.28 | 28.05 | 10,283,428 | -0.18(-0.62%) |
Aug 13, 2009 | 27.74 | 28.25 | 27.23 | 28.23 | 13,219,965 | +1.21(+4.47%) |
Aug 12, 2009 | 26.29 | 27.09 | 26.04 | 27.02 | 11,016,414 | +0.82(+3.14%) |
Aug 11, 2009 | 26.91 | 27.11 | 25.80 | 26.19 | 13,247,027 | -0.90(-3.31%) |
Aug 10, 2009 | 27.06 | 28.03 | 26.92 | 27.09 | 14,856,236 | -0.19(-0.70%) |
Aug 07, 2009 | 26.31 | 27.65 | 26.07 | 27.28 | 16,979,204 | +1.56(+6.06%) |
Aug 06, 2009 | 25.51 | 26.55 | 24.77 | 25.72 | 18,060,276 | +0.58(+2.29%) |
Aug 05, 2009 | 25.11 | 25.33 | 23.97 | 25.15 | 16,547,205 | +0.07(+0.29%) |
Aug 04, 2009 | 24.79 | 25.47 | 24.48 | 25.07 | 9,946,892 | -0.01(-0.03%) |
Aug 03, 2009 | 25.02 | 25.54 | 24.56 | 25.08 | 10,271,399 | +0.54(+2.18%) |
Jul 31, 2009 | 24.23 | 25.00 | 24.11 | 24.55 | 8,737,632 | +0.23(+0.95%) |
Jul 30, 2009 | 24.30 | 25.29 | 24.07 | 24.32 | 12,937,737 | +0.56(+2.36%) |
Jul 29, 2009 | 23.53 | 24.18 | 23.36 | 23.76 | 9,024,947 | +0.02(+0.10%) |
Jul 28, 2009 | 23.65 | 24.25 | 23.44 | 23.73 | 11,634,924 | -0.22(-0.90%) |
Jul 27, 2009 | 24.29 | 24.63 | 23.64 | 23.95 | 14,920,135 | -0.10(-0.40%) |
Jul 24, 2009 | 21.24 | 24.46 | 21.11 | 24.04 | 30,189,738 | +1.79(+8.05%) |
Jul 23, 2009 | 21.24 | 22.53 | 21.11 | 22.25 | 12,541,440 | +1.09(+5.14%) |
Jul 22, 2009 | 20.62 | 21.38 | 20.55 | 21.16 | 9,156,143 | +0.13(+0.61%) |
Jul 21, 2009 | 21.62 | 21.75 | 20.76 | 21.04 | 8,784,041 | -0.32(-1.50%) |
Jul 20, 2009 | 21.31 | 21.87 | 21.12 | 21.36 | 10,407,338 | +0.17(+0.79%) |
Jul 17, 2009 | 21.22 | 21.64 | 21.00 | 21.19 | 11,125,089 | -0.34(-1.56%) |
Jul 16, 2009 | 20.27 | 21.69 | 20.16 | 21.52 | 18,951,948 | +0.86(+4.18%) |
Jul 15, 2009 | 19.23 | 21.08 | 19.19 | 20.66 | 25,950,996 | +2.18(+11.81%) |
Jul 14, 2009 | 17.51 | 18.61 | 17.02 | 18.48 | 19,150,176 | +1.00(+5.72%) |
Jul 13, 2009 | 16.81 | 17.57 | 16.58 | 17.48 | 11,537,431 | +0.98(+5.96%) |
Jul 10, 2009 | 16.60 | 16.78 | 16.25 | 16.50 | 8,805,861 | -0.46(-2.69%) |
Jul 09, 2009 | 16.70 | 17.24 | 16.54 | 16.95 | 10,381,404 | +0.50(+3.06%) |
Jul 08, 2009 | 16.49 | 16.73 | 15.78 | 16.45 | 16,887,184 | +0.08(+0.49%) |
Jul 07, 2009 | 16.63 | 16.88 | 16.34 | 16.37 | 9,470,841 | -0.41(-2.43%) |
Jul 06, 2009 | 16.58 | 17.20 | 16.42 | 16.78 | 9,352,693 | +0.15(+0.91%) |
Jul 02, 2009 | 17.16 | 17.35 | 16.62 | 16.62 | 8,301,068 | -0.86(-4.94%) |
Jul 01, 2009 | 17.60 | 17.97 | 17.38 | 17.49 | 5,686,735 | -0.01(-0.05%) |
Jun 30, 2009 | 17.87 | 17.94 | 17.31 | 17.49 | 8,072,733 | -0.40(-2.23%) |
Jun 29, 2009 | 17.64 | 18.12 | 17.30 | 17.89 | 8,181,807 | +0.35(+2.01%) |
Jun 26, 2009 | 17.64 | 17.71 | 17.19 | 17.54 | 9,601,852 | -0.18(-0.99%) |
Jun 25, 2009 | 17.14 | 17.73 | 17.14 | 17.72 | 9,655,189 | +0.74(+4.33%) |
Jun 24, 2009 | 17.13 | 17.63 | 16.78 | 16.98 | 10,380,492 | +0.06(+0.38%) |
Jun 23, 2009 | 16.44 | 17.25 | 16.18 | 16.92 | 12,230,263 | +0.57(+3.47%) |
Jun 22, 2009 | 17.33 | 17.65 | 16.33 | 16.35 | 15,061,399 | -1.50(-8.42%) |
Jun 19, 2009 | 18.06 | 18.06 | 17.26 | 17.85 | 17,032,298 | +0.03(+0.18%) |
Jun 18, 2009 | 18.22 | 18.57 | 17.42 | 17.82 | 15,350,705 | -0.15(-0.85%) |
Jun 17, 2009 | 18.51 | 18.78 | 16.97 | 17.97 | 23,924,552 | -0.54(-2.89%) |
Jun 16, 2009 | 18.83 | 19.14 | 18.50 | 18.51 | 13,427,341 | -0.36(-1.93%) |
Jun 15, 2009 | 18.82 | 19.07 | 18.55 | 18.87 | 9,959,666 | -0.27(-1.40%) |
Jun 12, 2009 | 19.59 | 19.59 | 18.97 | 19.14 | 10,321,585 | -0.52(-2.64%) |
Jun 11, 2009 | 19.58 | 19.95 | 19.39 | 19.66 | 13,148,121 | +0.29(+1.49%) |
Jun 10, 2009 | 19.41 | 19.85 | 19.09 | 19.37 | 11,422,333 | +0.14(+0.75%) |
Jun 09, 2009 | 19.12 | 19.68 | 19.07 | 19.23 | 13,934,714 | +0.49(+2.60%) |
Jun 08, 2009 | 18.65 | 19.01 | 18.39 | 18.74 | 16,336,425 | -0.54(-2.78%) |
Jun 05, 2009 | 20.42 | 20.63 | 19.21 | 19.28 | 11,500,549 | -0.71(-3.56%) |
Jun 04, 2009 | 19.32 | 20.17 | 18.83 | 19.99 | 12,764,436 | +0.87(+4.56%) |
Jun 03, 2009 | 19.23 | 19.85 | 18.89 | 19.12 | 11,500,619 | -0.43(-2.21%) |
Jun 02, 2009 | 19.70 | 19.94 | 18.77 | 19.55 | 15,848,819 | -0.31(-1.57%) |
Jun 01, 2009 | 19.74 | 20.53 | 19.28 | 19.86 | 17,209,348 | +0.32(+1.64%) |
May 29, 2009 | 18.49 | 19.64 | 18.19 | 19.54 | 18,744,508 | +0.94(+5.03%) |
May 28, 2009 | 18.09 | 18.70 | 17.41 | 18.61 | 16,770,451 | +0.78(+4.40%) |
May 27, 2009 | 18.18 | 19.19 | 17.80 | 17.82 | 16,524,942 | -0.28(-1.55%) |
May 26, 2009 | 17.36 | 18.29 | 17.31 | 18.10 | 17,650,042 | +0.58(+3.28%) |
May 22, 2009 | 18.19 | 18.58 | 17.42 | 17.53 | 15,588,695 | -0.81(-4.40%) |
May 21, 2009 | 18.33 | 19.09 | 17.73 | 18.33 | 22,323,558 | -0.14(-0.78%) |
May 20, 2009 | 20.20 | 20.30 | 17.77 | 18.48 | 37,262,284 | -1.43(-7.19%) |
May 19, 2009 | 20.53 | 21.09 | 19.80 | 19.91 | 16,868,426 | -0.93(-4.45%) |
May 18, 2009 | 20.24 | 21.01 | 19.78 | 20.84 | 21,980,004 | +1.22(+6.19%) |
May 15, 2009 | 20.22 | 21.43 | 19.32 | 19.62 | 29,182,432 | -0.03(-0.16%) |
May 14, 2009 | 18.91 | 19.94 | 18.33 | 19.65 | 24,699,134 | +0.50(+2.59%) |
May 13, 2009 | 19.37 | 19.89 | 18.47 | 19.16 | 32,832,680 | -1.22(-6.00%) |
May 12, 2009 | 21.96 | 22.23 | 19.23 | 20.38 | 48,818,120 | -1.29(-5.94%) |
May 11, 2009 | 22.18 | 23.24 | 21.67 | 21.67 | 143,262,128 | -3.39(-13.53%) |
May 08, 2009 | 20.94 | 25.43 | 20.76 | 25.06 | 62,384,824 | +4.09(+19.48%) |
May 07, 2009 | 21.12 | 22.04 | 20.49 | 20.97 | 75,184,240 | +3.07(+17.15%) |
May 06, 2009 | 16.70 | 19.00 | 16.65 | 17.90 | 33,061,588 | +2.33(+15.00%) |
May 05, 2009 | 15.84 | 16.50 | 15.38 | 15.57 | 23,180,818 | -0.67(-4.14%) |
May 04, 2009 | 16.03 | 16.41 | 15.74 | 16.24 | 25,848,388 | +2.37(+17.13%) |
May 01, 2009 | 13.37 | 14.27 | 13.25 | 13.86 | 19,629,804 | +0.48(+3.58%) |
Apr 30, 2009 | 14.18 | 15.05 | 13.38 | 13.38 | 23,790,582 | -0.59(-4.23%) |
Apr 29, 2009 | 13.30 | 14.09 | 13.09 | 13.98 | 18,711,818 | +0.73(+5.49%) |
Apr 28, 2009 | 12.99 | 13.54 | 12.56 | 13.25 | 25,202,168 | -0.14(-1.02%) |
Apr 27, 2009 | 14.63 | 14.99 | 13.19 | 13.38 | 28,349,866 | -1.82(-11.99%) |
Apr 24, 2009 | 13.64 | 15.58 | 12.94 | 15.21 | 40,718,652 | +1.67(+12.34%) |
Apr 23, 2009 | 11.66 | 13.81 | 11.59 | 13.54 | 40,936,920 | +2.04(+17.73%) |
Apr 22, 2009 | 11.13 | 12.95 | 10.91 | 11.50 | 42,927,900 | -0.59(-4.89%) |
Apr 21, 2009 | 10.04 | 12.25 | 10.00 | 12.09 | 33,320,292 | +1.39(+13.00%) |
Apr 20, 2009 | 13.18 | 13.19 | 10.62 | 10.70 | 30,080,634 | -3.57(-25.04%) |
Apr 17, 2009 | 13.92 | 14.79 | 13.71 | 14.27 | 21,469,518 | -0.01(-0.06%) |
Apr 16, 2009 | 13.42 | 14.87 | 12.96 | 14.28 | 25,169,050 | +0.43(+3.12%) |
Apr 15, 2009 | 12.83 | 13.98 | 12.23 | 13.85 | 34,591,168 | +0.20(+1.46%) |
Apr 14, 2009 | 14.82 | 15.89 | 13.49 | 13.65 | 25,303,418 | -1.70(-11.05%) |
Apr 13, 2009 | 13.37 | 15.58 | 13.37 | 15.34 | 31,181,296 | +1.38(+9.91%) |
Apr 09, 2009 | 12.15 | 14.56 | 12.04 | 13.96 | 37,055,960 | +2.92(+26.43%) |
Apr 08, 2009 | 10.36 | 11.19 | 10.28 | 11.04 | 15,038,892 | +0.80(+7.81%) |
Apr 07, 2009 | 9.859 | 10.84 | 9.819 | 10.24 | 13,791,348 | -0.01(-0.08%) |
Apr 06, 2009 | 10.59 | 10.88 | 10.04 | 10.25 | 16,941,938 | -0.80(-7.24%) |
Apr 03, 2009 | 10.13 | 11.15 | 9.795 | 11.05 | 20,505,798 | +0.54(+5.17%) |
Apr 02, 2009 | 11.19 | 11.29 | 9.931 | 10.51 | 22,318,574 | +0.14(+1.31%) |
Apr 01, 2009 | 9.243 | 10.54 | 9.243 | 10.37 | 18,216,812 | +0.58(+5.96%) |
Mar 31, 2009 | 9.387 | 10.07 | 9.019 | 9.787 | 21,844,420 | +0.71(+7.84%) |
Mar 30, 2009 | 10.95 | 10.95 | 8.907 | 9.075 | 25,308,238 | -2.77(-23.36%) |
Mar 26, 2009 | 11.79 | 12.12 | 10.98 | 11.84 | 22,651,140 | +0.28(+2.42%) |
Mar 25, 2009 | 11.15 | 11.68 | 10.56 | 11.56 | 24,067,670 | +0.92(+8.64%) |
Mar 24, 2009 | 10.44 | 11.55 | 10.16 | 10.64 | 20,847,896 | -0.25(-2.28%) |
Mar 23, 2009 | 10.05 | 10.89 | 10.00 | 10.89 | 25,327,890 | +1.82(+20.11%) |
Mar 20, 2009 | 9.795 | 9.875 | 8.659 | 9.067 | 24,729,660 | -1.69(-15.69%) |
Mar 19, 2009 | 11.39 | 11.97 | 9.763 | 10.75 | 22,397,612 | -0.62(-5.48%) |
Mar 18, 2009 | 10.23 | 11.53 | 9.603 | 11.38 | 34,288,584 | +0.69(+6.43%) |
Mar 17, 2009 | 9.979 | 10.69 | 9.651 | 10.69 | 17,145,854 | +0.64(+6.36%) |
Mar 16, 2009 | 10.56 | 11.21 | 10.01 | 10.05 | 33,611,420 | +0.01(+0.08%) |
Mar 13, 2009 | 10.72 | 10.73 | 9.195 | 10.04 | 0 | -0.60(-5.64%) |
Mar 12, 2009 | 8.611 | 10.98 | 8.372 | 10.64 | 33,749,656 | +1.99(+23.01%) |
Mar 11, 2009 | 7.996 | 8.883 | 7.516 | 8.651 | 29,654,190 | +0.62(+7.66%) |
Mar 10, 2009 | 7.980 | 8.156 | 7.156 | 8.036 | 31,386,704 | +1.06(+15.12%) |
Mar 09, 2009 | 6.357 | 7.732 | 6.237 | 6.980 | 25,818,532 | +0.34(+5.05%) |
Mar 06, 2009 | 7.388 | 7.468 | 6.381 | 6.645 | 0 | -0.54(-7.56%) |
Mar 05, 2009 | 7.836 | 8.348 | 6.940 | 7.188 | 22,374,714 | -1.17(-13.97%) |
Mar 04, 2009 | 8.627 | 9.595 | 7.292 | 8.356 | 22,144,048 | +0.32(+3.98%) |
Mar 02, 2009 | 9.195 | 9.539 | 8.036 | 8.036 | 28,160,824 | -1.60(-16.60%) |
Feb 27, 2009 | 9.643 | 10.59 | 9.523 | 9.635 | 0 | -0.74(-7.16%) |
Feb 26, 2009 | 10.68 | 12.07 | 10.00 | 10.38 | 45,413,588 | +0.57(+5.79%) |
Feb 25, 2009 | 8.867 | 10.39 | 8.044 | 9.811 | 51,269,024 | +0.77(+8.49%) |
Feb 24, 2009 | 6.956 | 9.255 | 6.940 | 9.043 | 33,864,612 | +1.74(+23.88%) |
Feb 23, 2009 | 8.356 | 8.436 | 7.260 | 7.300 | 20,972,092 | -0.70(-8.79%) |
Feb 20, 2009 | 7.020 | 8.276 | 6.796 | 8.004 | 0 | +0.78(+10.73%) |
Feb 19, 2009 | 8.971 | 9.219 | 7.132 | 7.228 | 31,998,648 | -1.53(-17.44%) |
Feb 18, 2009 | 8.372 | 8.867 | 7.652 | 8.755 | 30,264,020 | +0.66(+8.09%) |
Feb 17, 2009 | 9.235 | 9.451 | 7.748 | 8.100 | 33,827,788 | -1.58(-16.35%) |
Feb 13, 2009 | 9.779 | 10.11 | 9.235 | 9.683 | 0 | -0.14(-1.38%) |
Feb 12, 2009 | 10.21 | 10.59 | 9.155 | 9.819 | 25,026,872 | -0.98(-9.10%) |
Feb 11, 2009 | 10.47 | 10.87 | 10.26 | 10.80 | 13,416,717 | +0.53(+5.14%) |
Feb 10, 2009 | 11.79 | 11.96 | 10.10 | 10.27 | 25,074,886 | -1.68(-14.05%) |
Feb 09, 2009 | 11.59 | 12.53 | 11.29 | 11.95 | 15,141,779 | +0.36(+3.10%) |
Feb 06, 2009 | 11.39 | 12.36 | 11.31 | 11.59 | 0 | +0.23(+2.04%) |
Feb 05, 2009 | 11.48 | 12.08 | 11.00 | 11.36 | 22,356,456 | -0.26(-2.20%) |
Feb 04, 2009 | 12.39 | 12.62 | 11.47 | 11.62 | 17,496,592 | -0.37(-3.07%) |
Feb 03, 2009 | 13.49 | 13.67 | 11.85 | 11.99 | 32,528,668 | -1.47(-10.93%) |
Feb 02, 2009 | 12.53 | 13.59 | 12.15 | 13.46 | 21,156,414 | +0.79(+6.25%) |
Jan 30, 2009 | 13.78 | 13.91 | 12.40 | 12.67 | 0 | -0.82(-6.11%) |
Jan 29, 2009 | 15.54 | 15.83 | 13.40 | 13.49 | 19,742,100 | -2.74(-16.90%) |
Jan 28, 2009 | 15.41 | 16.63 | 14.82 | 16.23 | 23,548,676 | +1.92(+13.41%) |
Jan 27, 2009 | 15.06 | 15.17 | 13.82 | 14.31 | 16,553,980 | -0.54(-3.61%) |
Jan 26, 2009 | 15.34 | 15.92 | 14.59 | 14.85 | 15,155,581 | -0.60(-3.88%) |
Jan 23, 2009 | 15.01 | 15.87 | 13.52 | 15.45 | 37,577,520 | -2.09(-11.94%) |
Jan 22, 2009 | 17.49 | 18.59 | 16.78 | 17.54 | 16,336,208 | -0.82(-4.44%) |
Jan 21, 2009 | 19.20 | 19.53 | 16.11 | 18.36 | 36,203,184 | +0.03(+0.17%) |
Jan 20, 2009 | 18.41 | 19.80 | 18.09 | 18.33 | 24,174,784 | -0.94(-4.90%) |
Jan 16, 2009 | 20.99 | 21.42 | 19.10 | 19.27 | 0 | -1.10(-5.38%) |
Jan 15, 2009 | 20.45 | 21.32 | 19.51 | 20.37 | 17,604,238 | -0.09(-0.43%) |
Jan 14, 2009 | 21.53 | 21.75 | 20.23 | 20.45 | 13,496,833 | -1.89(-8.45%) |
Jan 13, 2009 | 21.46 | 22.83 | 21.26 | 22.34 | 8,993,497 | +0.64(+2.95%) |
Jan 12, 2009 | 23.31 | 23.52 | 21.48 | 21.70 | 8,873,056 | -1.75(-7.47%) |
Jan 09, 2009 | 24.81 | 24.81 | 23.29 | 23.45 | 6,856,296 | -1.28(-5.17%) |
Jan 08, 2009 | 24.84 | 25.58 | 24.35 | 24.73 | 6,740,814 | -0.60(-2.37%) |
Jan 07, 2009 | 26.39 | 26.78 | 25.17 | 25.33 | 5,668,995 | -1.97(-7.21%) |
Jan 06, 2009 | 27.19 | 27.72 | 25.97 | 27.30 | 7,483,673 | +0.88(+3.33%) |
Jan 05, 2009 | 25.90 | 26.99 | 25.59 | 26.42 | 8,303,387 | -0.22(-0.81%) |
Jan 02, 2009 | 25.43 | 26.82 | 25.15 | 26.63 | 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 | 5,451,342 | +0.82(+3.34%) |
Dec 30, 2008 | 23.80 | 24.78 | 23.29 | 24.68 | 3,797,903 | +1.24(+5.29%) |
Dec 29, 2008 | 23.44 | 23.81 | 23.09 | 23.44 | 3,496,267 | -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 | 1,341,910 | +0.32(+1.38%) |
Dec 23, 2008 | 24.38 | 24.38 | 22.99 | 23.19 | 4,278,330 | -0.75(-3.14%) |
Dec 22, 2008 | 24.73 | 25.05 | 23.72 | 23.94 | 8,250,674 | -0.82(-3.33%) |
Dec 19, 2008 | 24.08 | 25.11 | 23.04 | 24.76 | 12,612,395 | +0.97(+4.07%) |
Dec 18, 2008 | 23.76 | 24.32 | 23.34 | 23.80 | 9,034,626 | +0.23(+0.98%) |
Dec 17, 2008 | 23.07 | 23.89 | 22.47 | 23.56 | 9,450,168 | +0.01(+0.03%) |
Dec 16, 2008 | 21.41 | 23.70 | 20.96 | 23.56 | 10,819,259 | +2.68(+12.83%) |
Dec 15, 2008 | 22.24 | 22.55 | 20.61 | 20.88 | 12,054,143 | -1.61(-7.15%) |
Dec 12, 2008 | 21.06 | 23.01 | 20.99 | 22.48 | 0 | +0.22(+0.97%) |
Dec 11, 2008 | 25.04 | 25.42 | 22.12 | 22.27 | 14,323,549 | -3.38(-13.19%) |
Dec 10, 2008 | 26.39 | 26.67 | 24.77 | 25.65 | 7,523,002 | -0.64(-2.43%) |
Dec 09, 2008 | 26.77 | 27.79 | 26.07 | 26.29 | 8,375,910 | -1.16(-4.22%) |
Dec 08, 2008 | 27.19 | 27.59 | 25.67 | 27.45 | 8,658,740 | +1.29(+4.92%) |
Dec 05, 2008 | 23.68 | 26.22 | 23.33 | 26.16 | 0 | +1.38(+5.58%) |
Dec 04, 2008 | 24.59 | 26.40 | 24.20 | 24.78 | 8,594,570 | -0.48(-1.90%) |
Dec 03, 2008 | 23.39 | 25.35 | 22.44 | 25.26 | 10,859,629 | +1.84(+7.85%) |
Dec 02, 2008 | 21.75 | 23.55 | 20.78 | 23.42 | 14,320,768 | +1.73(+7.96%) |
Dec 01, 2008 | 26.35 | 26.49 | 21.27 | 21.69 | 12,462,326 | -5.82(-21.16%) |
Nov 28, 2008 | 26.79 | 29.02 | 26.79 | 27.51 | 4,393,728 | -0.17(-0.61%) |
Nov 26, 2008 | 26.11 | 27.87 | 25.48 | 27.68 | 9,754,964 | +0.74(+2.73%) |
Nov 25, 2008 | 26.84 | 28.19 | 26.39 | 26.95 | 20,293,816 | +1.56(+6.14%) |
Nov 24, 2008 | 22.15 | 25.98 | 20.97 | 25.39 | 15,016,367 | +3.93(+18.34%) |
Nov 21, 2008 | 21.07 | 21.75 | 18.61 | 21.45 | 17,430,526 | +1.31(+6.51%) |
Nov 20, 2008 | 20.52 | 23.15 | 19.87 | 20.14 | 17,225,014 | -1.05(-4.94%) |
Nov 19, 2008 | 22.93 | 23.19 | 20.95 | 21.19 | 14,200,664 | -2.20(-9.40%) |
Nov 18, 2008 | 24.04 | 24.80 | 21.48 | 23.39 | 14,578,722 | -0.50(-2.08%) |
Nov 17, 2008 | 24.00 | 25.00 | 23.40 | 23.88 | 11,082,287 | -1.06(-4.23%) |
Nov 14, 2008 | 26.02 | 27.97 | 24.87 | 24.94 | 0 | -1.89(-7.06%) |
Nov 13, 2008 | 24.15 | 27.71 | 23.17 | 26.83 | 23,797,506 | +2.81(+11.72%) |
Nov 12, 2008 | 24.35 | 25.59 | 23.60 | 24.02 | 12,024,787 | -1.61(-6.27%) |
Nov 11, 2008 | 25.56 | 26.86 | 24.26 | 25.63 | 10,648,500 | -0.41(-1.57%) |
Nov 10, 2008 | 28.56 | 28.56 | 25.47 | 26.03 | 8,471,877 | -1.60(-5.79%) |
Nov 07, 2008 | 28.30 | 28.71 | 26.79 | 27.63 | 0 | -0.19(-0.69%) |
Nov 06, 2008 | 29.94 | 30.78 | 27.34 | 27.83 | 15,182,760 | -2.74(-8.97%) |
Nov 05, 2008 | 33.23 | 34.10 | 30.38 | 30.57 | 9,940,425 | -3.67(-10.72%) |
Nov 04, 2008 | 31.99 | 34.37 | 31.99 | 34.24 | 8,301,144 | +2.56(+8.08%) |
Nov 03, 2008 | 31.34 | 31.86 | 30.84 | 31.68 | 5,538,128 | +0.40(+1.28%) |
Oct 31, 2008 | 29.64 | 32.10 | 29.62 | 31.28 | 10,171,520 | +0.80(+2.62%) |
Oct 30, 2008 | 31.18 | 31.70 | 30.06 | 30.48 | 8,408,640 | +0.22(+0.71%) |
Oct 29, 2008 | 31.19 | 32.36 | 29.60 | 30.26 | 12,645,103 | -1.64(-5.14%) |
Oct 28, 2008 | 28.03 | 32.02 | 27.49 | 31.90 | 14,646,691 | +4.40(+15.99%) |
Oct 27, 2008 | 28.60 | 30.20 | 27.42 | 27.51 | 10,549,486 | -0.72(-2.55%) |
Oct 24, 2008 | 25.63 | 29.62 | 24.91 | 28.23 | 0 | -0.33(-1.15%) |
Oct 23, 2008 | 28.73 | 29.72 | 26.35 | 28.55 | 12,541,627 | -0.55(-1.90%) |
Oct 22, 2008 | 29.68 | 31.14 | 27.99 | 29.10 | 8,961,227 | -1.98(-6.38%) |
Oct 21, 2008 | 31.78 | 32.69 | 30.52 | 31.09 | 8,779,833 | -1.12(-3.48%) |
Oct 20, 2008 | 32.38 | 32.41 | 29.87 | 32.21 | 8,555,464 | +0.29(+0.90%) |
Oct 17, 2008 | 31.14 | 33.84 | 28.32 | 31.92 | 0 | +0.98(+3.15%) |
Oct 16, 2008 | 30.08 | 31.80 | 27.83 | 30.94 | 15,827,541 | +0.75(+2.49%) |
Oct 15, 2008 | 34.06 | 30.19 | 29.66 | 30.19 | 15,287,139 | -5.37(-15.09%) |
Oct 14, 2008 | 34.76 | 37.01 | 33.56 | 35.56 | 21,351,798 | +3.78(+11.90%) |
Oct 13, 2008 | 30.92 | 31.78 | 28.69 | 31.78 | 10,242,256 | +3.36(+11.82%) |
Oct 10, 2008 | 25.35 | 30.26 | 25.17 | 28.42 | 0 | +1.70(+6.38%) |
Oct 09, 2008 | 29.90 | 30.65 | 24.69 | 26.71 | 16,250,048 | -1.90(-6.65%) |
Oct 08, 2008 | 28.82 | 32.44 | 28.62 | 28.62 | 6,876,836 | -1.42(-4.71%) |
Oct 07, 2008 | 34.25 | 34.25 | 30.03 | 30.03 | 8,697,286 | -3.30(-9.91%) |
Oct 06, 2008 | 34.38 | 35.90 | 31.98 | 33.33 | 11,035,120 | -2.57(-7.15%) |
Oct 03, 2008 | 38.11 | 39.58 | 35.18 | 35.90 | 0 | -1.50(-4.02%) |
Oct 02, 2008 | 41.10 | 41.29 | 36.71 | 37.40 | 6,755,661 | -3.71(-9.02%) |