Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.28 | 23.39 | 22.62 | 22.83 | 36,264,716 | -0.52(-2.24%) |
Oct 29, 2009 | 22.77 | 23.46 | 22.65 | 23.36 | 36,552,572 | +0.84(+3.72%) |
Oct 28, 2009 | 23.17 | 23.34 | 22.42 | 22.52 | 56,946,968 | -0.87(-3.72%) |
Oct 27, 2009 | 23.32 | 23.65 | 23.23 | 23.39 | 43,530,244 | +0.30(+1.30%) |
Oct 26, 2009 | 23.73 | 24.21 | 22.94 | 23.09 | 36,194,116 | -0.56(-2.37%) |
Oct 23, 2009 | 23.67 | 23.73 | 23.49 | 23.65 | 24,294,818 | -0.44(-1.81%) |
Oct 22, 2009 | 24.04 | 24.11 | 23.62 | 24.09 | 24,307,118 | -0.02(-0.08%) |
Oct 21, 2009 | 23.96 | 24.62 | 23.78 | 24.10 | 29,619,064 | +0.03(+0.13%) |
Oct 20, 2009 | 23.81 | 24.09 | 23.78 | 24.07 | 22,991,828 | -0.08(-0.34%) |
Oct 19, 2009 | 23.78 | 24.30 | 23.66 | 24.15 | 28,572,886 | +0.51(+2.16%) |
Oct 16, 2009 | 23.44 | 23.82 | 23.40 | 23.64 | 29,199,130 | +0.09(+0.37%) |
Oct 15, 2009 | 23.03 | 23.61 | 22.93 | 23.56 | 37,573,024 | +0.42(+1.83%) |
Oct 14, 2009 | 23.36 | 23.42 | 23.09 | 23.13 | 35,894,360 | -0.06(-0.25%) |
Oct 13, 2009 | 23.36 | 23.43 | 22.93 | 23.19 | 25,967,622 | -0.18(-0.76%) |
Oct 12, 2009 | 23.52 | 23.61 | 23.27 | 23.37 | 20,269,604 | +0.26(+1.14%) |
Oct 09, 2009 | 23.25 | 23.31 | 22.88 | 23.11 | 27,311,822 | -0.29(-1.23%) |
Oct 08, 2009 | 22.73 | 23.66 | 22.62 | 23.39 | 63,275,368 | +0.78(+3.44%) |
Oct 07, 2009 | 21.88 | 22.64 | 21.84 | 22.62 | 54,104,384 | +0.59(+2.66%) |
Oct 06, 2009 | 22.04 | 22.20 | 21.85 | 22.03 | 40,709,388 | +0.25(+1.15%) |
Oct 05, 2009 | 21.44 | 21.87 | 21.36 | 21.78 | 38,744,672 | +0.48(+2.27%) |
Oct 02, 2009 | 20.57 | 21.41 | 20.48 | 21.30 | 59,010,152 | +0.59(+2.86%) |
Oct 01, 2009 | 20.48 | 20.85 | 20.42 | 20.70 | 52,557,764 | +0.15(+0.75%) |
Sep 30, 2009 | 20.65 | 20.71 | 20.26 | 20.55 | 37,335,732 | -0.03(-0.13%) |
Sep 29, 2009 | 20.95 | 20.95 | 20.54 | 20.58 | 25,081,666 | -0.26(-1.27%) |
Sep 28, 2009 | 20.58 | 20.88 | 20.56 | 20.84 | 18,785,392 | +0.34(+1.64%) |
Sep 25, 2009 | 20.52 | 20.73 | 20.44 | 20.50 | 19,514,824 | +0.00(+0.00%) |
Sep 24, 2009 | 20.87 | 20.90 | 20.39 | 20.50 | 25,813,416 | -0.35(-1.68%) |
Sep 23, 2009 | 21.28 | 21.29 | 20.82 | 20.85 | 31,712,190 | -0.37(-1.74%) |
Sep 22, 2009 | 21.23 | 21.32 | 21.10 | 21.22 | 17,409,772 | +0.22(+1.06%) |
Sep 21, 2009 | 21.00 | 21.09 | 20.84 | 21.00 | 20,993,028 | -0.30(-1.39%) |
Sep 18, 2009 | 21.40 | 21.52 | 21.16 | 21.30 | 27,063,740 | +0.00(+0.02%) |
Sep 17, 2009 | 21.24 | 21.41 | 21.09 | 21.29 | 24,021,494 | +0.12(+0.56%) |
Sep 16, 2009 | 21.22 | 21.31 | 21.09 | 21.17 | 26,473,312 | +0.09(+0.43%) |
Sep 15, 2009 | 21.25 | 21.28 | 20.95 | 21.08 | 32,445,618 | -0.12(-0.56%) |
Sep 14, 2009 | 20.64 | 21.24 | 20.62 | 21.20 | 24,567,104 | +0.29(+1.37%) |
Sep 11, 2009 | 21.16 | 21.26 | 20.80 | 20.91 | 23,519,022 | -0.19(-0.91%) |
Sep 10, 2009 | 20.95 | 21.14 | 20.79 | 21.10 | 22,207,430 | +0.25(+1.20%) |
Sep 09, 2009 | 21.00 | 21.06 | 20.72 | 20.85 | 22,514,110 | -0.08(-0.37%) |
Sep 08, 2009 | 20.82 | 21.04 | 20.80 | 20.93 | 20,135,092 | +0.47(+2.29%) |
Sep 04, 2009 | 20.05 | 20.53 | 20.05 | 20.46 | 18,637,878 | +0.34(+1.70%) |
Sep 03, 2009 | 20.27 | 20.29 | 19.99 | 20.12 | 15,808,197 | -0.05(-0.27%) |
Sep 02, 2009 | 20.36 | 20.42 | 20.13 | 20.18 | 23,264,968 | +0.09(+0.45%) |
Sep 01, 2009 | 20.47 | 20.72 | 20.02 | 20.09 | 33,622,068 | -0.41(-1.98%) |
Aug 31, 2009 | 20.57 | 20.63 | 20.33 | 20.49 | 22,608,344 | -0.30(-1.47%) |
Aug 28, 2009 | 20.91 | 20.98 | 20.69 | 20.80 | 14,610,971 | -0.01(-0.07%) |
Aug 27, 2009 | 20.70 | 20.88 | 20.28 | 20.81 | 33,058,890 | +0.06(+0.31%) |
Aug 26, 2009 | 20.32 | 20.82 | 20.25 | 20.75 | 34,151,024 | +0.25(+1.24%) |
Aug 25, 2009 | 20.70 | 20.85 | 20.42 | 20.49 | 25,855,938 | -0.13(-0.62%) |
Aug 24, 2009 | 20.27 | 20.66 | 20.22 | 20.62 | 37,462,376 | +0.51(+2.51%) |
Aug 21, 2009 | 20.01 | 20.16 | 19.91 | 20.11 | 34,505,748 | +0.43(+2.20%) |
Aug 20, 2009 | 19.64 | 19.86 | 19.56 | 19.68 | 19,941,976 | +0.06(+0.30%) |
Aug 19, 2009 | 19.19 | 19.86 | 19.13 | 19.62 | 22,802,620 | +0.24(+1.24%) |
Aug 18, 2009 | 19.31 | 19.48 | 19.20 | 19.38 | 17,835,548 | +0.13(+0.69%) |
Aug 17, 2009 | 19.48 | 19.48 | 19.14 | 19.25 | 22,477,838 | -0.67(-3.36%) |
Aug 14, 2009 | 20.12 | 20.20 | 19.68 | 19.92 | 18,611,734 | -0.20(-1.00%) |
Aug 13, 2009 | 20.04 | 20.14 | 19.85 | 20.12 | 23,037,034 | +0.15(+0.73%) |
Aug 12, 2009 | 19.86 | 20.11 | 19.86 | 19.97 | 24,533,312 | +0.12(+0.62%) |
Aug 11, 2009 | 20.04 | 20.14 | 19.82 | 19.85 | 17,855,360 | -0.27(-1.36%) |
Aug 10, 2009 | 20.02 | 20.25 | 19.95 | 20.12 | 18,664,748 | +0.07(+0.34%) |
Aug 07, 2009 | 20.34 | 20.40 | 19.99 | 20.05 | 15,549,978 | -0.02(-0.11%) |
Aug 06, 2009 | 20.31 | 20.34 | 19.94 | 20.08 | 17,621,960 | -0.21(-1.05%) |
Aug 05, 2009 | 20.42 | 20.44 | 20.09 | 20.29 | 19,525,014 | -0.04(-0.18%) |
Aug 04, 2009 | 20.39 | 20.51 | 20.22 | 20.33 | 19,263,524 | -0.11(-0.55%) |
Aug 03, 2009 | 20.18 | 20.63 | 20.14 | 20.44 | 29,243,496 | +0.55(+2.77%) |
Jul 31, 2009 | 19.57 | 19.95 | 19.38 | 19.89 | 30,145,636 | +0.24(+1.20%) |
Jul 30, 2009 | 19.78 | 19.98 | 19.50 | 19.65 | 30,436,030 | +0.15(+0.77%) |
Jul 29, 2009 | 19.98 | 19.99 | 19.28 | 19.50 | 42,698,260 | -0.93(-4.54%) |
Jul 28, 2009 | 20.36 | 20.52 | 20.09 | 20.43 | 30,815,892 | -0.13(-0.62%) |
Jul 27, 2009 | 20.59 | 20.81 | 20.40 | 20.56 | 24,908,922 | +0.10(+0.51%) |
Jul 24, 2009 | 19.91 | 20.53 | 19.91 | 20.45 | 27,153,744 | +0.44(+2.18%) |
Jul 23, 2009 | 19.61 | 20.11 | 19.59 | 20.02 | 27,120,732 | +0.38(+1.92%) |
Jul 22, 2009 | 19.54 | 19.86 | 19.40 | 19.64 | 24,477,790 | -0.15(-0.78%) |
Jul 21, 2009 | 19.82 | 19.99 | 19.57 | 19.79 | 27,059,946 | +0.14(+0.72%) |
Jul 20, 2009 | 19.51 | 19.71 | 19.36 | 19.65 | 28,358,452 | +0.37(+1.91%) |
Jul 17, 2009 | 19.29 | 19.45 | 19.11 | 19.28 | 24,224,144 | +0.00(+0.02%) |
Jul 16, 2009 | 18.84 | 19.38 | 18.81 | 19.28 | 25,514,684 | +0.33(+1.75%) |
Jul 15, 2009 | 18.74 | 19.02 | 18.69 | 18.95 | 30,180,330 | +0.50(+2.69%) |
Jul 14, 2009 | 18.58 | 18.77 | 18.28 | 18.45 | 31,919,172 | -0.03(-0.17%) |
Jul 13, 2009 | 17.98 | 18.49 | 17.94 | 18.48 | 28,843,688 | +0.41(+2.27%) |
Jul 10, 2009 | 18.05 | 18.13 | 17.77 | 18.07 | 27,928,636 | -0.27(-1.46%) |
Jul 09, 2009 | 18.18 | 18.64 | 18.14 | 18.34 | 35,370,412 | +0.40(+2.21%) |
Jul 08, 2009 | 18.11 | 18.24 | 17.57 | 17.95 | 50,374,916 | -0.25(-1.37%) |
Jul 07, 2009 | 18.54 | 18.58 | 17.99 | 18.20 | 36,187,500 | -0.38(-2.06%) |
Jul 06, 2009 | 18.26 | 18.61 | 18.08 | 18.58 | 30,209,162 | -0.06(-0.32%) |
Jul 02, 2009 | 18.88 | 18.90 | 18.64 | 18.64 | 27,414,746 | -0.50(-2.62%) |
Jul 01, 2009 | 19.48 | 19.54 | 19.11 | 19.14 | 26,301,856 | +0.00(+0.00%) |
Jun 30, 2009 | 19.16 | 19.37 | 18.79 | 19.14 | 46,377,968 | -0.07(-0.36%) |
Jun 29, 2009 | 19.23 | 19.37 | 19.05 | 19.21 | 29,490,442 | +0.27(+1.42%) |
Jun 26, 2009 | 19.03 | 19.09 | 18.80 | 18.94 | 25,283,940 | -0.06(-0.34%) |
Jun 25, 2009 | 18.70 | 19.11 | 18.66 | 19.00 | 39,143,436 | +0.03(+0.14%) |
Jun 24, 2009 | 19.03 | 19.37 | 18.89 | 18.98 | 33,066,948 | +0.20(+1.09%) |
Jun 23, 2009 | 18.68 | 18.90 | 18.45 | 18.77 | 34,565,160 | +0.37(+2.03%) |
Jun 22, 2009 | 19.20 | 19.20 | 18.40 | 18.40 | 42,767,708 | -1.16(-5.91%) |
Jun 19, 2009 | 19.75 | 19.85 | 19.50 | 19.55 | 37,860,724 | +0.07(+0.37%) |
Jun 18, 2009 | 19.33 | 19.52 | 19.13 | 19.48 | 29,220,788 | +0.13(+0.66%) |
Jun 17, 2009 | 19.61 | 19.67 | 19.09 | 19.35 | 31,081,152 | -0.34(-1.71%) |
Jun 16, 2009 | 19.99 | 20.12 | 19.60 | 19.69 | 36,347,004 | -0.00(-0.01%) |
Jun 15, 2009 | 19.94 | 19.96 | 19.32 | 19.69 | 45,515,624 | -0.50(-2.47%) |
Jun 12, 2009 | 20.46 | 20.47 | 19.92 | 20.19 | 45,055,344 | -0.54(-2.59%) |
Jun 11, 2009 | 20.89 | 21.16 | 20.69 | 20.73 | 39,122,940 | -0.10(-0.46%) |
Jun 10, 2009 | 21.13 | 21.17 | 20.59 | 20.82 | 29,470,576 | +0.10(+0.46%) |
Jun 09, 2009 | 20.71 | 20.92 | 20.44 | 20.73 | 28,351,050 | +0.24(+1.18%) |
Jun 08, 2009 | 20.43 | 20.61 | 20.13 | 20.49 | 29,676,978 | +0.01(+0.04%) |
Jun 05, 2009 | 21.09 | 21.22 | 20.35 | 20.48 | 40,945,656 | -0.44(-2.11%) |
Jun 04, 2009 | 20.98 | 21.10 | 20.57 | 20.92 | 43,563,160 | +0.15(+0.75%) |
Jun 03, 2009 | 21.51 | 21.51 | 20.45 | 20.76 | 46,169,284 | -1.05(-4.80%) |
Jun 02, 2009 | 21.84 | 22.16 | 21.74 | 21.81 | 31,319,176 | +0.01(+0.06%) |
Jun 01, 2009 | 21.40 | 21.93 | 21.26 | 21.80 | 29,547,220 | +0.94(+4.49%) |
May 29, 2009 | 21.14 | 21.23 | 20.68 | 20.86 | 30,774,672 | +0.10(+0.50%) |
May 28, 2009 | 20.41 | 20.88 | 20.40 | 20.75 | 33,300,314 | +0.52(+2.56%) |
May 27, 2009 | 20.54 | 20.98 | 20.14 | 20.24 | 24,567,598 | -0.25(-1.24%) |
May 26, 2009 | 20.02 | 20.54 | 19.89 | 20.49 | 22,292,508 | +0.30(+1.46%) |
May 22, 2009 | 20.44 | 20.55 | 20.14 | 20.19 | 16,564,454 | -0.13(-0.63%) |
May 21, 2009 | 20.56 | 20.64 | 20.08 | 20.32 | 26,214,644 | -0.70(-3.31%) |
May 20, 2009 | 21.29 | 21.53 | 20.95 | 21.02 | 25,167,422 | +0.13(+0.63%) |
May 19, 2009 | 20.87 | 21.17 | 20.82 | 20.89 | 24,291,610 | +0.17(+0.83%) |
May 18, 2009 | 20.29 | 20.90 | 20.27 | 20.71 | 23,960,916 | +0.72(+3.62%) |
May 15, 2009 | 20.24 | 20.39 | 19.83 | 19.99 | 22,070,298 | -0.37(-1.81%) |
May 14, 2009 | 20.13 | 20.55 | 20.04 | 20.36 | 21,822,182 | +0.06(+0.31%) |
May 13, 2009 | 20.46 | 20.96 | 20.23 | 20.29 | 32,038,768 | -0.40(-1.91%) |
May 12, 2009 | 20.81 | 21.02 | 20.45 | 20.69 | 27,302,506 | +0.15(+0.75%) |
May 11, 2009 | 20.90 | 20.90 | 20.41 | 20.54 | 28,814,918 | -0.81(-3.79%) |
May 08, 2009 | 20.36 | 21.51 | 20.31 | 21.35 | 49,017,668 | +1.51(+7.59%) |
May 07, 2009 | 20.59 | 20.70 | 19.77 | 19.84 | 38,253,244 | -0.28(-1.40%) |
May 06, 2009 | 19.84 | 20.33 | 19.70 | 20.12 | 30,787,676 | +0.57(+2.93%) |
May 05, 2009 | 20.11 | 20.15 | 19.43 | 19.55 | 21,941,268 | -0.41(-2.07%) |
May 04, 2009 | 19.97 | 20.03 | 19.83 | 19.96 | 30,688,216 | +0.62(+3.22%) |
May 01, 2009 | 18.72 | 19.37 | 18.67 | 19.34 | 31,555,388 | +0.68(+3.66%) |
Apr 30, 2009 | 19.13 | 19.22 | 18.44 | 18.66 | 31,544,958 | -0.23(-1.23%) |
Apr 29, 2009 | 18.68 | 19.11 | 18.54 | 18.89 | 30,307,200 | +0.37(+1.99%) |
Apr 28, 2009 | 18.43 | 18.77 | 18.40 | 18.52 | 23,653,902 | -0.15(-0.80%) |
Apr 27, 2009 | 18.34 | 18.81 | 18.22 | 18.67 | 32,835,438 | -0.08(-0.44%) |
Apr 24, 2009 | 18.55 | 19.09 | 18.47 | 18.75 | 36,982,064 | +0.58(+3.21%) |
Apr 23, 2009 | 17.85 | 18.20 | 17.61 | 18.17 | 40,899,988 | +0.85(+4.91%) |
Apr 22, 2009 | 17.44 | 17.70 | 17.28 | 17.32 | 26,636,684 | -0.28(-1.58%) |
Apr 21, 2009 | 17.13 | 17.69 | 17.07 | 17.60 | 27,888,950 | +0.33(+1.92%) |
Apr 20, 2009 | 17.90 | 17.96 | 17.20 | 17.26 | 30,835,622 | -1.01(-5.55%) |
Apr 17, 2009 | 18.15 | 18.49 | 18.07 | 18.28 | 28,312,800 | +0.17(+0.95%) |
Apr 16, 2009 | 18.22 | 18.22 | 17.71 | 18.11 | 26,729,354 | +0.04(+0.23%) |
Apr 15, 2009 | 17.95 | 18.12 | 17.64 | 18.07 | 25,764,138 | +0.06(+0.33%) |
Apr 14, 2009 | 18.03 | 18.40 | 17.84 | 18.01 | 25,857,772 | -0.22(-1.22%) |
Apr 13, 2009 | 18.14 | 18.41 | 17.91 | 18.23 | 21,081,538 | -0.15(-0.84%) |
Apr 09, 2009 | 18.43 | 18.50 | 18.07 | 18.38 | 27,401,638 | +0.39(+2.15%) |
Apr 08, 2009 | 17.90 | 18.09 | 4.368 | 18.00 | 32,641,868 | -0.06(-0.35%) |
Apr 07, 2009 | 18.38 | 18.39 | 17.96 | 18.06 | 29,006,864 | -0.67(-3.57%) |
Apr 06, 2009 | 18.92 | 19.16 | 18.50 | 18.73 | 32,327,688 | -0.55(-2.83%) |
Apr 03, 2009 | 18.76 | 19.35 | 18.51 | 19.28 | 37,828,060 | +0.41(+2.20%) |
Apr 02, 2009 | 18.66 | 19.34 | 18.59 | 18.86 | 43,966,272 | +0.75(+4.15%) |
Apr 01, 2009 | 17.50 | 18.28 | 17.36 | 18.11 | 33,941,856 | +0.29(+1.63%) |
Mar 31, 2009 | 17.97 | 18.22 | 17.72 | 17.82 | 37,806,544 | +0.06(+0.36%) |
Mar 30, 2009 | 17.91 | 17.93 | 17.41 | 17.76 | 37,128,928 | -0.59(-3.20%) |
Mar 26, 2009 | 18.43 | 18.50 | 18.05 | 18.34 | 30,227,166 | +0.28(+1.54%) |
Mar 25, 2009 | 18.04 | 18.40 | 17.57 | 18.07 | 33,614,136 | +0.04(+0.20%) |
Mar 24, 2009 | 18.20 | 18.41 | 17.87 | 18.03 | 29,678,030 | -0.51(-2.77%) |
Mar 23, 2009 | 18.06 | 18.56 | 17.96 | 18.54 | 40,363,100 | +1.34(+7.78%) |
Mar 20, 2009 | 17.66 | 17.88 | 17.13 | 17.20 | 49,261,768 | -1.03(-5.63%) |
Mar 19, 2009 | 18.16 | 18.29 | 17.40 | 18.23 | 57,110,096 | +0.81(+4.64%) |
Mar 18, 2009 | 16.98 | 17.59 | 16.55 | 17.42 | 37,839,188 | +0.31(+1.84%) |
Mar 17, 2009 | 16.50 | 17.12 | 16.34 | 17.11 | 37,721,396 | +0.67(+4.10%) |
Mar 16, 2009 | 16.63 | 17.06 | 16.40 | 16.44 | 41,818,724 | -0.13(-0.80%) |
Mar 13, 2009 | 17.25 | 17.31 | 16.09 | 16.57 | 0 | -0.45(-2.62%) |
Mar 12, 2009 | 17.30 | 17.46 | 16.45 | 17.01 | 56,252,924 | -0.27(-1.55%) |
Mar 11, 2009 | 17.41 | 17.72 | 16.95 | 17.28 | 33,246,638 | -0.01(-0.05%) |
Mar 10, 2009 | 17.10 | 17.38 | 17.00 | 17.29 | 45,406,724 | +0.67(+4.02%) |
Mar 09, 2009 | 16.00 | 16.97 | 15.79 | 16.62 | 48,596,744 | +0.53(+3.31%) |
Mar 06, 2009 | 16.49 | 16.81 | 15.53 | 16.09 | 0 | -0.02(-0.11%) |
Mar 05, 2009 | 16.48 | 16.59 | 15.85 | 16.11 | 41,174,048 | -0.75(-4.45%) |
Mar 04, 2009 | 16.65 | 17.22 | 16.45 | 16.86 | 37,199,712 | +0.86(+5.35%) |
Mar 02, 2009 | 16.70 | 16.77 | 15.95 | 16.00 | 43,008,960 | -0.99(-5.84%) |
Feb 27, 2009 | 17.07 | 17.65 | 16.81 | 17.00 | 0 | -0.50(-2.84%) |
Feb 26, 2009 | 17.77 | 18.20 | 17.45 | 17.49 | 31,800,344 | +0.02(+0.13%) |
Feb 25, 2009 | 17.82 | 17.89 | 17.29 | 17.47 | 40,490,640 | -0.39(-2.19%) |
Feb 24, 2009 | 17.25 | 17.91 | 17.12 | 17.86 | 38,560,548 | +0.76(+4.44%) |
Feb 23, 2009 | 18.28 | 18.49 | 16.97 | 17.10 | 42,857,508 | -0.85(-4.72%) |
Feb 20, 2009 | 18.65 | 18.65 | 17.73 | 17.95 | 50,143,856 | -1.07(-5.62%) |
Feb 19, 2009 | 19.40 | 19.53 | 18.90 | 19.02 | 23,786,426 | -0.22(-1.14%) |
Feb 18, 2009 | 19.68 | 19.82 | 19.06 | 19.23 | 34,829,776 | -0.30(-1.56%) |
Feb 17, 2009 | 20.07 | 20.25 | 19.52 | 19.54 | 31,889,780 | -1.24(-5.98%) |
Feb 13, 2009 | 21.05 | 21.22 | 20.75 | 20.78 | 22,150,842 | -0.24(-1.15%) |
Feb 12, 2009 | 20.70 | 21.09 | 20.29 | 21.02 | 31,389,012 | +0.11(+0.52%) |
Feb 11, 2009 | 21.27 | 21.37 | 20.49 | 20.91 | 28,243,938 | -0.07(-0.33%) |
Feb 10, 2009 | 21.90 | 22.33 | 20.79 | 20.98 | 34,497,440 | -1.10(-4.99%) |
Feb 09, 2009 | 21.86 | 22.37 | 21.67 | 22.08 | 28,039,748 | +0.27(+1.23%) |
Feb 06, 2009 | 21.12 | 21.95 | 20.95 | 21.81 | 27,249,392 | +0.47(+2.20%) |
Feb 05, 2009 | 20.74 | 21.53 | 20.50 | 21.35 | 35,867,496 | +0.49(+2.36%) |
Feb 04, 2009 | 21.31 | 21.31 | 20.71 | 20.85 | 31,587,482 | -0.19(-0.91%) |
Feb 03, 2009 | 20.98 | 21.20 | 20.70 | 21.05 | 30,425,758 | +0.24(+1.14%) |
Feb 02, 2009 | 21.27 | 21.27 | 20.70 | 20.81 | 37,507,760 | -0.82(-3.79%) |
Jan 30, 2009 | 21.80 | 21.97 | 21.48 | 21.63 | 0 | +0.17(+0.78%) |
Jan 29, 2009 | 22.30 | 22.30 | 21.33 | 21.46 | 35,364,580 | -1.37(-5.98%) |
Jan 28, 2009 | 23.03 | 23.03 | 22.40 | 22.82 | 41,044,940 | +0.30(+1.31%) |
Jan 27, 2009 | 22.36 | 22.74 | 22.07 | 22.53 | 24,792,460 | +0.17(+0.77%) |
Jan 26, 2009 | 22.22 | 23.08 | 22.08 | 22.36 | 26,260,630 | +0.43(+1.97%) |
Jan 23, 2009 | 21.32 | 22.28 | 21.16 | 21.92 | 26,291,282 | +0.04(+0.19%) |
Jan 22, 2009 | 21.99 | 22.41 | 21.37 | 21.88 | 30,332,946 | -0.59(-2.61%) |
Jan 21, 2009 | 20.89 | 22.48 | 20.89 | 22.47 | 35,420,652 | +1.68(+8.08%) |
Jan 20, 2009 | 21.94 | 22.16 | 20.69 | 20.79 | 40,514,092 | -1.68(-7.47%) |
Jan 16, 2009 | 22.47 | 22.83 | 21.99 | 22.47 | 34,992,076 | +0.42(+1.90%) |
Jan 15, 2009 | 22.28 | 22.34 | 21.00 | 22.05 | 51,052,436 | -0.35(-1.54%) |
Jan 14, 2009 | 22.99 | 23.02 | 22.08 | 22.40 | 32,510,154 | -0.91(-3.90%) |
Jan 13, 2009 | 22.87 | 23.58 | 22.85 | 23.31 | 27,298,792 | +0.34(+1.49%) |
Jan 12, 2009 | 23.39 | 23.42 | 22.71 | 22.97 | 25,557,384 | -0.69(-2.92%) |
Jan 09, 2009 | 24.57 | 24.66 | 23.57 | 23.66 | 23,149,018 | -0.91(-3.70%) |
Jan 08, 2009 | 24.11 | 24.68 | 23.92 | 24.57 | 16,896,428 | +0.34(+1.41%) |
Jan 07, 2009 | 25.03 | 25.03 | 24.00 | 24.23 | 22,527,740 | -1.11(-4.38%) |
Jan 06, 2009 | 25.72 | 26.14 | 25.17 | 25.34 | 28,620,118 | +0.10(+0.38%) |
Jan 05, 2009 | 24.87 | 25.50 | 24.78 | 25.24 | 34,159,444 | +0.28(+1.13%) |
Jan 02, 2009 | 23.65 | 25.14 | 23.58 | 24.96 | 26,031,484 | +1.39(+5.89%) |
Jan 01, 2009 | 23.27 | 23.88 | 23.13 | 23.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.27 | 23.88 | 23.13 | 23.57 | 21,854,858 | +0.16(+0.68%) |
Dec 30, 2008 | 22.36 | 23.46 | 22.21 | 23.41 | 20,507,136 | +1.11(+5.00%) |
Dec 29, 2008 | 22.53 | 22.75 | 21.98 | 22.30 | 21,608,114 | +0.19(+0.84%) |
Dec 26, 2008 | 21.97 | 22.25 | 21.80 | 22.11 | 11,300,993 | +0.27(+1.23%) |
Dec 24, 2008 | 21.94 | 22.11 | 21.76 | 21.84 | 9,328,474 | -0.21(-0.95%) |
Dec 23, 2008 | 22.69 | 22.87 | 21.98 | 22.05 | 25,478,422 | -0.49(-2.16%) |
Dec 22, 2008 | 23.36 | 23.43 | 22.24 | 22.54 | 24,756,820 | -0.58(-2.50%) |
Dec 19, 2008 | 23.82 | 24.29 | 23.04 | 23.12 | 42,738,124 | -0.34(-1.44%) |
Dec 18, 2008 | 24.31 | 24.42 | 23.00 | 23.45 | 34,287,876 | -0.86(-3.52%) |
Dec 17, 2008 | 24.50 | 24.98 | 24.24 | 24.31 | 25,998,776 | -0.32(-1.31%) |
Dec 16, 2008 | 23.98 | 24.74 | 23.80 | 24.63 | 29,878,150 | +1.01(+4.30%) |
Dec 15, 2008 | 23.93 | 24.31 | 23.21 | 23.62 | 26,053,876 | +0.23(+0.99%) |
Dec 12, 2008 | 22.98 | 24.06 | 22.76 | 23.38 | 26,937,988 | -0.65(-2.69%) |
Dec 11, 2008 | 24.44 | 25.11 | 23.73 | 24.03 | 26,525,160 | -0.23(-0.94%) |
Dec 10, 2008 | 23.67 | 24.54 | 23.53 | 24.26 | 30,575,322 | +0.99(+4.26%) |
Dec 09, 2008 | 22.87 | 23.99 | 22.75 | 23.27 | 30,206,550 | +0.13(+0.55%) |
Dec 08, 2008 | 22.75 | 23.65 | 22.62 | 23.14 | 35,625,112 | +1.40(+6.45%) |
Dec 05, 2008 | 20.75 | 22.11 | 19.86 | 21.74 | 44,390,620 | +0.68(+3.22%) |
Dec 04, 2008 | 22.08 | 22.57 | 20.74 | 21.06 | 33,560,884 | -1.58(-6.99%) |
Dec 03, 2008 | 21.92 | 22.80 | 21.27 | 22.64 | 35,437,312 | +0.11(+0.48%) |
Dec 02, 2008 | 22.57 | 22.86 | 21.71 | 22.53 | 31,591,230 | +0.68(+3.12%) |
Dec 01, 2008 | 23.06 | 23.42 | 21.83 | 21.85 | 37,371,192 | -2.05(-8.57%) |
Nov 28, 2008 | 23.90 | 24.33 | 23.34 | 23.90 | 17,174,070 | -0.97(-3.92%) |
Nov 26, 2008 | 22.97 | 25.00 | 22.63 | 24.87 | 29,669,916 | +1.56(+6.70%) |
Nov 25, 2008 | 23.08 | 23.65 | 22.61 | 23.31 | 33,895,520 | +0.78(+3.47%) |
Nov 24, 2008 | 21.64 | 23.40 | 20.90 | 22.53 | 48,937,888 | +1.21(+5.70%) |
Nov 21, 2008 | 19.54 | 21.49 | 19.28 | 21.31 | 61,120,456 | +2.29(+12.06%) |
Nov 20, 2008 | 20.56 | 21.35 | 18.78 | 19.02 | 52,391,644 | -2.07(-9.80%) |
Nov 19, 2008 | 22.63 | 23.15 | 21.02 | 21.09 | 42,519,056 | -1.62(-7.12%) |
Nov 18, 2008 | 21.41 | 22.85 | 21.17 | 22.70 | 44,077,796 | +1.42(+6.69%) |
Nov 17, 2008 | 21.90 | 22.21 | 21.19 | 21.28 | 41,580,180 | -0.29(-1.33%) |
Nov 14, 2008 | 21.81 | 22.74 | 20.70 | 21.56 | 36,264,388 | -0.81(-3.64%) |
Nov 13, 2008 | 20.48 | 22.55 | 19.18 | 22.38 | 46,664,900 | +2.11(+10.42%) |
Nov 12, 2008 | 21.88 | 21.88 | 20.22 | 20.27 | 33,066,440 | -2.07(-9.25%) |
Nov 11, 2008 | 22.56 | 22.96 | 21.88 | 22.33 | 24,211,222 | -0.84(-3.63%) |
Nov 10, 2008 | 24.15 | 24.34 | 22.75 | 23.18 | 22,793,556 | -0.30(-1.26%) |
Nov 07, 2008 | 22.58 | 23.66 | 22.39 | 23.47 | 26,072,152 | +1.12(+5.03%) |
Nov 06, 2008 | 24.00 | 24.34 | 22.11 | 22.35 | 33,406,916 | -1.98(-8.14%) |
Nov 05, 2008 | 24.72 | 25.66 | 24.12 | 24.33 | 27,554,954 | -1.05(-4.14%) |
Nov 04, 2008 | 24.07 | 25.47 | 24.03 | 25.38 | 34,050,868 | +1.92(+8.17%) |