Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.88 | 30.88 | 30.00 | 30.17 | 2,807,109 | -0.51(-1.66%) |
Sep 29, 2009 | 30.40 | 30.99 | 30.33 | 30.68 | 1,801,841 | +0.16(+0.52%) |
Sep 28, 2009 | 29.99 | 30.53 | 29.90 | 30.52 | 2,480,771 | +0.78(+2.62%) |
Sep 25, 2009 | 30.15 | 30.23 | 29.59 | 29.74 | 2,942,787 | -0.48(-1.59%) |
Sep 24, 2009 | 30.97 | 31.12 | 30.11 | 30.22 | 2,941,253 | -0.68(-2.20%) |
Sep 23, 2009 | 31.80 | 31.91 | 30.82 | 30.90 | 2,855,956 | -0.78(-2.46%) |
Sep 22, 2009 | 31.31 | 31.96 | 30.85 | 31.68 | 3,579,173 | +0.53(+1.70%) |
Sep 21, 2009 | 31.05 | 31.55 | 30.73 | 31.15 | 2,207,286 | -0.14(-0.45%) |
Sep 18, 2009 | 31.07 | 31.44 | 30.74 | 31.29 | 4,254,965 | +0.46(+1.49%) |
Sep 17, 2009 | 31.03 | 31.15 | 30.36 | 30.83 | 2,665,953 | -0.27(-0.87%) |
Sep 16, 2009 | 30.78 | 31.25 | 30.55 | 31.10 | 4,223,672 | +0.32(+1.04%) |
Sep 15, 2009 | 30.65 | 31.00 | 30.31 | 30.78 | 3,163,747 | +0.09(+0.29%) |
Sep 14, 2009 | 29.68 | 30.74 | 29.49 | 30.69 | 4,849,016 | +0.90(+3.02%) |
Sep 11, 2009 | 30.01 | 30.32 | 29.65 | 29.79 | 3,190,845 | -0.23(-0.77%) |
Sep 10, 2009 | 30.71 | 30.75 | 29.75 | 30.02 | 4,041,270 | -0.58(-1.90%) |
Sep 09, 2009 | 29.10 | 31.00 | 29.05 | 30.60 | 7,601,538 | +1.68(+5.81%) |
Sep 08, 2009 | 29.20 | 29.43 | 28.68 | 28.92 | 3,722,789 | -0.18(-0.62%) |
Sep 04, 2009 | 28.82 | 29.19 | 28.27 | 29.10 | 2,119,226 | +0.47(+1.64%) |
Sep 03, 2009 | 28.50 | 28.73 | 27.93 | 28.63 | 4,010,140 | +1.21(+4.41%) |
Sep 02, 2009 | 27.50 | 27.80 | 27.21 | 27.42 | 2,999,708 | -0.26(-0.94%) |
Sep 01, 2009 | 28.12 | 29.12 | 27.54 | 27.68 | 4,557,536 | -0.75(-2.64%) |
Aug 31, 2009 | 28.40 | 28.54 | 27.82 | 28.43 | 2,108,999 | -0.25(-0.87%) |
Aug 28, 2009 | 28.70 | 28.91 | 27.98 | 28.68 | 3,009,890 | +0.22(+0.77%) |
Aug 27, 2009 | 28.74 | 29.03 | 28.12 | 28.46 | 1,582,552 | -0.42(-1.45%) |
Aug 26, 2009 | 28.91 | 29.22 | 28.51 | 28.88 | 2,650,661 | -0.07(-0.24%) |
Aug 25, 2009 | 28.40 | 29.71 | 28.30 | 28.95 | 3,669,961 | +0.73(+2.59%) |
Aug 24, 2009 | 28.71 | 28.90 | 28.14 | 28.22 | 2,848,328 | -0.58(-2.01%) |
Aug 21, 2009 | 28.47 | 28.90 | 28.18 | 28.80 | 2,764,657 | +0.66(+2.35%) |
Aug 20, 2009 | 28.10 | 28.30 | 27.90 | 28.14 | 2,622,305 | +0.18(+0.64%) |
Aug 19, 2009 | 27.86 | 28.19 | 27.53 | 27.96 | 3,396,220 | -0.16(-0.57%) |
Aug 18, 2009 | 28.06 | 28.23 | 27.50 | 28.12 | 4,700,266 | +0.89(+3.27%) |
Aug 17, 2009 | 27.45 | 27.76 | 27.05 | 27.23 | 4,235,360 | -0.76(-2.72%) |
Aug 14, 2009 | 28.78 | 28.95 | 27.88 | 27.99 | 4,239,958 | -1.07(-3.68%) |
Aug 13, 2009 | 30.20 | 30.50 | 28.34 | 29.06 | 9,627,638 | +0.84(+2.98%) |
Aug 12, 2009 | 27.40 | 28.48 | 27.34 | 28.22 | 4,473,589 | +0.76(+2.77%) |
Aug 11, 2009 | 26.89 | 27.74 | 26.45 | 27.46 | 4,760,897 | +0.62(+2.31%) |
Aug 10, 2009 | 27.71 | 27.71 | 26.63 | 26.84 | 4,702,178 | -1.22(-4.35%) |
Aug 07, 2009 | 26.98 | 28.59 | 26.95 | 28.06 | 7,109,515 | +1.78(+6.77%) |
Aug 06, 2009 | 24.59 | 26.97 | 24.29 | 26.28 | 6,870,887 | +1.72(+7.00%) |
Aug 05, 2009 | 24.57 | 24.72 | 23.85 | 24.56 | 2,897,580 | +0.13(+0.53%) |
Aug 04, 2009 | 24.57 | 24.81 | 24.31 | 24.43 | 3,250,874 | -0.38(-1.53%) |
Aug 03, 2009 | 24.22 | 24.83 | 23.80 | 24.81 | 4,105,586 | +0.77(+3.20%) |
Jul 31, 2009 | 23.61 | 24.31 | 23.33 | 24.04 | 3,702,798 | +0.52(+2.21%) |
Jul 30, 2009 | 23.08 | 24.01 | 23.01 | 23.52 | 3,523,909 | +0.74(+3.25%) |
Jul 29, 2009 | 22.45 | 23.18 | 22.20 | 22.78 | 3,001,745 | +0.22(+0.98%) |
Jul 28, 2009 | 22.47 | 22.66 | 21.89 | 22.56 | 3,546,706 | +0.34(+1.53%) |
Jul 27, 2009 | 22.21 | 22.42 | 21.62 | 22.22 | 1,938,588 | -0.25(-1.11%) |
Jul 24, 2009 | 22.18 | 22.58 | 21.85 | 22.47 | 2,277,292 | +0.02(+0.09%) |
Jul 23, 2009 | 21.87 | 22.84 | 21.56 | 22.45 | 3,650,869 | +0.47(+2.14%) |
Jul 22, 2009 | 21.42 | 22.37 | 21.28 | 21.98 | 3,339,729 | +0.48(+2.23%) |
Jul 21, 2009 | 21.93 | 21.97 | 21.07 | 21.50 | 4,013,569 | -0.31(-1.42%) |
Jul 20, 2009 | 21.44 | 21.94 | 21.32 | 21.81 | 4,004,832 | +0.28(+1.30%) |
Jul 17, 2009 | 21.69 | 21.69 | 21.25 | 21.53 | 3,017,210 | -0.10(-0.46%) |
Jul 16, 2009 | 21.91 | 21.91 | 21.25 | 21.63 | 3,834,787 | -0.35(-1.59%) |
Jul 15, 2009 | 21.38 | 22.02 | 21.25 | 21.98 | 5,031,070 | +0.92(+4.37%) |
Jul 14, 2009 | 20.31 | 21.09 | 20.14 | 21.06 | 5,421,415 | +0.70(+3.44%) |
Jul 13, 2009 | 19.57 | 20.38 | 18.85 | 20.36 | 4,800,120 | +1.01(+5.22%) |
Jul 10, 2009 | 19.25 | 19.70 | 19.08 | 19.35 | 2,946,042 | +0.02(+0.10%) |
Jul 09, 2009 | 19.70 | 19.95 | 19.07 | 19.33 | 3,488,247 | -0.44(-2.23%) |
Jul 08, 2009 | 19.07 | 19.83 | 19.07 | 19.77 | 4,961,772 | +0.84(+4.44%) |
Jul 07, 2009 | 19.61 | 19.70 | 18.88 | 18.93 | 4,474,633 | -0.70(-3.57%) |
Jul 06, 2009 | 19.61 | 19.94 | 19.07 | 19.63 | 3,904,988 | -0.22(-1.11%) |
Jul 02, 2009 | 20.38 | 20.69 | 19.61 | 19.85 | 4,375,094 | -0.84(-4.06%) |
Jul 01, 2009 | 21.04 | 21.53 | 20.67 | 20.69 | 4,015,097 | -0.20(-0.96%) |
Jun 30, 2009 | 21.00 | 21.29 | 20.50 | 20.89 | 4,528,555 | -0.15(-0.71%) |
Jun 29, 2009 | 21.10 | 21.30 | 20.63 | 21.04 | 2,395,983 | -0.11(-0.52%) |
Jun 26, 2009 | 21.14 | 21.39 | 20.90 | 21.15 | 3,633,347 | -0.08(-0.38%) |
Jun 25, 2009 | 21.28 | 21.46 | 20.31 | 21.23 | 3,178,122 | +0.71(+3.46%) |
Jun 24, 2009 | 20.19 | 20.94 | 19.95 | 20.52 | 4,218,134 | +0.40(+1.99%) |
Jun 23, 2009 | 20.67 | 20.99 | 19.92 | 20.12 | 6,096,214 | -0.35(-1.71%) |
Jun 22, 2009 | 21.18 | 21.18 | 20.40 | 20.47 | 4,586,530 | -1.08(-5.01%) |
Jun 19, 2009 | 21.08 | 21.64 | 20.70 | 21.55 | 5,838,527 | +0.73(+3.51%) |
Jun 18, 2009 | 20.88 | 21.09 | 20.45 | 20.82 | 2,869,379 | -0.20(-0.95%) |
Jun 17, 2009 | 20.35 | 21.25 | 20.12 | 21.02 | 7,145,394 | +0.75(+3.70%) |
Jun 16, 2009 | 21.31 | 21.33 | 20.01 | 20.27 | 7,199,595 | -0.84(-3.98%) |
Jun 15, 2009 | 21.10 | 21.20 | 20.49 | 21.11 | 5,374,864 | -0.47(-2.18%) |
Jun 12, 2009 | 21.14 | 21.66 | 20.76 | 21.58 | 4,113,287 | +0.47(+2.23%) |
Jun 11, 2009 | 21.84 | 22.16 | 20.90 | 21.11 | 4,303,550 | -0.87(-3.96%) |
Jun 10, 2009 | 22.30 | 22.48 | 21.51 | 21.98 | 5,986,731 | -0.03(-0.14%) |
Jun 09, 2009 | 21.27 | 22.22 | 21.18 | 22.01 | 7,112,283 | +0.95(+4.51%) |
Jun 08, 2009 | 20.86 | 21.26 | 20.49 | 21.06 | 5,907,278 | -0.20(-0.94%) |
Jun 05, 2009 | 21.86 | 22.11 | 20.98 | 21.26 | 5,614,671 | -0.44(-2.03%) |
Jun 04, 2009 | 22.03 | 22.03 | 21.08 | 21.70 | 3,770,911 | -0.45(-2.03%) |
Jun 03, 2009 | 22.20 | 22.33 | 21.70 | 22.15 | 5,396,748 | -0.44(-1.95%) |
Jun 02, 2009 | 21.63 | 22.88 | 21.56 | 22.59 | 5,691,614 | +0.74(+3.39%) |
Jun 01, 2009 | 20.87 | 22.26 | 20.55 | 21.85 | 5,190,578 | +1.43(+7.00%) |
May 29, 2009 | 20.48 | 20.74 | 19.81 | 20.42 | 4,082,036 | +0.37(+1.85%) |
May 28, 2009 | 20.66 | 20.66 | 19.53 | 20.05 | 3,544,536 | -0.07(-0.35%) |
May 27, 2009 | 20.20 | 20.86 | 19.85 | 20.12 | 4,561,759 | -0.24(-1.18%) |
May 26, 2009 | 19.11 | 20.49 | 18.94 | 20.36 | 4,286,673 | +0.72(+3.67%) |
May 22, 2009 | 19.88 | 19.91 | 19.16 | 19.64 | 2,692,219 | +0.17(+0.87%) |
May 21, 2009 | 19.43 | 19.93 | 19.14 | 19.47 | 3,524,842 | -0.10(-0.51%) |
May 20, 2009 | 20.05 | 20.92 | 19.44 | 19.57 | 4,539,956 | -0.17(-0.86%) |
May 19, 2009 | 19.35 | 19.97 | 19.00 | 19.74 | 3,584,813 | +0.15(+0.77%) |
May 18, 2009 | 18.96 | 19.59 | 18.82 | 19.59 | 3,246,272 | +0.83(+4.42%) |
May 15, 2009 | 19.06 | 19.27 | 18.58 | 18.76 | 4,192,923 | -0.28(-1.47%) |
May 14, 2009 | 19.00 | 20.38 | 18.69 | 19.04 | 10,522,626 | +0.21(+1.12%) |
May 13, 2009 | 18.79 | 19.06 | 18.27 | 18.83 | 4,870,245 | -0.20(-1.05%) |
May 12, 2009 | 19.22 | 19.48 | 18.41 | 19.03 | 4,391,703 | -0.03(-0.16%) |
May 11, 2009 | 18.65 | 19.48 | 18.31 | 19.06 | 3,834,812 | -0.01(-0.05%) |
May 08, 2009 | 19.69 | 19.75 | 18.28 | 19.07 | 4,925,075 | -0.23(-1.19%) |
May 07, 2009 | 20.24 | 20.95 | 18.68 | 19.30 | 7,458,501 | -0.81(-4.03%) |
May 06, 2009 | 21.23 | 21.60 | 19.34 | 20.11 | 7,489,417 | -0.94(-4.47%) |
May 05, 2009 | 20.31 | 21.24 | 20.08 | 21.05 | 5,925,025 | +0.69(+3.39%) |
May 04, 2009 | 19.70 | 20.66 | 19.46 | 20.36 | 5,049,990 | +1.22(+6.37%) |
May 01, 2009 | 18.93 | 19.76 | 18.73 | 19.14 | 6,598,846 | -0.35(-1.80%) |
Apr 30, 2009 | 17.77 | 20.17 | 17.77 | 19.49 | 9,012,565 | +1.13(+6.15%) |
Apr 29, 2009 | 17.40 | 18.68 | 17.36 | 18.36 | 9,728,503 | +1.20(+6.99%) |
Apr 28, 2009 | 16.49 | 17.49 | 16.26 | 17.16 | 3,918,421 | +0.58(+3.50%) |
Apr 27, 2009 | 16.40 | 17.23 | 16.40 | 16.58 | 3,451,424 | -0.38(-2.24%) |
Apr 24, 2009 | 16.78 | 17.17 | 16.54 | 16.96 | 4,409,528 | +0.16(+0.95%) |
Apr 23, 2009 | 17.08 | 17.61 | 16.59 | 16.80 | 6,480,689 | -0.69(-3.95%) |
Apr 22, 2009 | 16.75 | 18.15 | 16.44 | 17.49 | 4,582,984 | +0.51(+3.00%) |
Apr 21, 2009 | 16.39 | 17.15 | 16.16 | 16.98 | 3,431,931 | +0.43(+2.60%) |
Apr 20, 2009 | 16.64 | 17.06 | 16.12 | 16.55 | 3,353,531 | -0.97(-5.54%) |
Apr 17, 2009 | 17.12 | 17.62 | 16.94 | 17.52 | 3,299,036 | +0.40(+2.34%) |
Apr 16, 2009 | 16.85 | 17.27 | 16.37 | 17.12 | 2,859,631 | +0.59(+3.57%) |
Apr 15, 2009 | 16.28 | 16.57 | 15.90 | 16.53 | 4,366,800 | +0.21(+1.29%) |
Apr 14, 2009 | 16.94 | 17.04 | 16.25 | 16.32 | 3,629,390 | -0.85(-4.95%) |
Apr 13, 2009 | 17.28 | 17.29 | 16.98 | 17.17 | 3,404,471 | -0.17(-0.98%) |
Apr 09, 2009 | 16.47 | 17.34 | 16.38 | 17.34 | 4,686,207 | +1.22(+7.57%) |
Apr 08, 2009 | 15.44 | 16.12 | 15.36 | 16.12 | 3,883,052 | +0.77(+5.02%) |
Apr 07, 2009 | 15.75 | 15.83 | 15.13 | 15.35 | 3,384,120 | -0.69(-4.30%) |
Apr 06, 2009 | 16.63 | 16.63 | 15.69 | 16.04 | 5,076,067 | -0.58(-3.49%) |
Apr 03, 2009 | 15.59 | 16.64 | 15.41 | 16.62 | 6,022,161 | +1.03(+6.61%) |
Apr 02, 2009 | 15.91 | 16.20 | 15.15 | 15.59 | 7,101,172 | +0.21(+1.37%) |
Apr 01, 2009 | 15.06 | 15.71 | 14.91 | 15.38 | 15,455,548 | -0.99(-6.05%) |
Mar 31, 2009 | 16.59 | 16.75 | 15.82 | 16.37 | 5,788,267 | -0.14(-0.85%) |
Mar 30, 2009 | 16.37 | 16.63 | 15.99 | 16.51 | 5,631,874 | +0.28(+1.73%) |
Mar 26, 2009 | 16.00 | 16.24 | 15.57 | 16.23 | 12,469,512 | +0.21(+1.31%) |
Mar 25, 2009 | 16.91 | 17.15 | 15.42 | 16.02 | 10,090,523 | -0.94(-5.54%) |
Mar 24, 2009 | 17.48 | 18.00 | 16.96 | 16.96 | 5,461,428 | -0.76(-4.29%) |
Mar 23, 2009 | 17.00 | 17.73 | 16.52 | 17.72 | 7,258,057 | +0.33(+1.90%) |
Mar 20, 2009 | 17.99 | 18.26 | 17.07 | 17.39 | 7,540,207 | -1.30(-6.96%) |
Mar 19, 2009 | 18.91 | 19.12 | 18.54 | 18.69 | 5,847,954 | +0.06(+0.32%) |
Mar 18, 2009 | 18.00 | 19.04 | 17.85 | 18.63 | 5,995,154 | +0.47(+2.59%) |
Mar 17, 2009 | 17.04 | 18.16 | 16.87 | 18.16 | 5,393,201 | +1.39(+8.29%) |
Mar 16, 2009 | 17.26 | 17.43 | 16.76 | 16.77 | 5,300,066 | -0.51(-2.95%) |
Mar 13, 2009 | 17.32 | 17.46 | 16.85 | 17.28 | 3,490,909 | +0.02(+0.12%) |
Mar 12, 2009 | 16.39 | 17.41 | 16.08 | 17.26 | 5,542,810 | +0.87(+5.31%) |
Mar 11, 2009 | 16.09 | 16.57 | 15.75 | 16.39 | 4,405,747 | +0.33(+2.05%) |
Mar 10, 2009 | 14.87 | 16.13 | 14.73 | 16.06 | 5,821,476 | +1.52(+10.45%) |
Mar 09, 2009 | 13.63 | 14.82 | 13.63 | 14.54 | 4,925,831 | +0.41(+2.90%) |
Mar 06, 2009 | 14.63 | 14.88 | 13.74 | 14.13 | 7,451,257 | -0.68(-4.59%) |
Mar 05, 2009 | 14.41 | 15.25 | 13.94 | 14.81 | 13,074,372 | -1.16(-7.26%) |
Mar 04, 2009 | 15.86 | 16.21 | 15.47 | 15.97 | 6,307,932 | -0.27(-1.66%) |
Mar 02, 2009 | 17.10 | 17.14 | 16.11 | 16.24 | 8,913,856 | -0.40(-2.40%) |
Feb 27, 2009 | 16.31 | 17.00 | 16.02 | 16.64 | 4,967,950 | +0.09(+0.54%) |
Feb 26, 2009 | 17.11 | 17.50 | 16.39 | 16.55 | 5,890,811 | -0.38(-2.24%) |
Feb 25, 2009 | 16.94 | 17.39 | 16.45 | 16.93 | 6,070,115 | -0.16(-0.94%) |
Feb 24, 2009 | 16.01 | 17.25 | 15.93 | 17.09 | 5,883,853 | +1.00(+6.22%) |
Feb 23, 2009 | 16.12 | 16.46 | 15.86 | 16.09 | 7,068,631 | +0.02(+0.12%) |
Feb 20, 2009 | 15.43 | 16.27 | 15.32 | 16.07 | 6,264,878 | +0.50(+3.21%) |
Feb 19, 2009 | 16.11 | 16.44 | 15.51 | 15.57 | 4,269,950 | -0.27(-1.70%) |
Feb 18, 2009 | 15.90 | 16.24 | 15.47 | 15.84 | 4,948,023 | -0.14(-0.88%) |
Feb 17, 2009 | 16.06 | 16.33 | 15.55 | 15.98 | 5,022,983 | -0.52(-3.15%) |
Feb 13, 2009 | 17.01 | 17.09 | 16.39 | 16.50 | 3,904,562 | -0.56(-3.28%) |
Feb 12, 2009 | 16.23 | 17.09 | 16.13 | 17.06 | 5,400,759 | +0.52(+3.14%) |
Feb 11, 2009 | 16.54 | 16.92 | 16.25 | 16.54 | 4,048,493 | +0.12(+0.73%) |
Feb 10, 2009 | 17.62 | 17.80 | 16.25 | 16.42 | 6,448,248 | -1.38(-7.75%) |
Feb 09, 2009 | 17.75 | 18.30 | 17.45 | 17.80 | 4,170,096 | -0.05(-0.28%) |
Feb 06, 2009 | 16.86 | 18.18 | 16.79 | 17.85 | 5,762,532 | +1.01(+6.00%) |
Feb 05, 2009 | 16.25 | 17.25 | 16.09 | 16.84 | 8,922,062 | +1.08(+6.85%) |
Feb 04, 2009 | 15.96 | 16.29 | 15.43 | 15.76 | 4,299,301 | -0.20(-1.25%) |
Feb 03, 2009 | 15.70 | 16.15 | 15.28 | 15.96 | 2,972,194 | +0.28(+1.79%) |
Feb 02, 2009 | 15.45 | 16.16 | 15.23 | 15.68 | 4,215,354 | +0.10(+0.64%) |
Jan 30, 2009 | 16.05 | 16.53 | 15.42 | 15.58 | 4,039,075 | -0.63(-3.89%) |
Jan 29, 2009 | 16.95 | 16.95 | 16.04 | 16.21 | 3,605,260 | -0.73(-4.31%) |
Jan 28, 2009 | 16.77 | 17.29 | 16.51 | 16.94 | 4,443,937 | +0.52(+3.17%) |
Jan 27, 2009 | 16.28 | 16.78 | 16.02 | 16.42 | 3,384,049 | +0.01(+0.06%) |
Jan 26, 2009 | 15.94 | 16.68 | 15.85 | 16.41 | 4,139,465 | +0.47(+2.95%) |
Jan 23, 2009 | 15.45 | 16.12 | 15.23 | 15.94 | 4,372,557 | +0.18(+1.14%) |
Jan 22, 2009 | 15.45 | 16.29 | 14.81 | 15.76 | 5,134,025 | -0.17(-1.07%) |
Jan 21, 2009 | 15.00 | 15.96 | 14.76 | 15.93 | 4,804,829 | +0.91(+6.06%) |
Jan 20, 2009 | 15.86 | 16.07 | 14.89 | 15.02 | 5,572,036 | -1.12(-6.94%) |
Jan 16, 2009 | 16.15 | 16.50 | 15.28 | 16.14 | 6,608,869 | +0.27(+1.70%) |
Jan 15, 2009 | 14.96 | 16.58 | 14.72 | 15.87 | 8,646,909 | +0.87(+5.80%) |
Jan 14, 2009 | 14.20 | 15.24 | 13.90 | 15.00 | 8,088,710 | +0.53(+3.66%) |
Jan 13, 2009 | 14.36 | 14.99 | 14.25 | 14.47 | 5,327,611 | +0.05(+0.35%) |
Jan 12, 2009 | 15.00 | 15.12 | 14.20 | 14.42 | 4,553,384 | -0.64(-4.25%) |
Jan 09, 2009 | 14.70 | 15.44 | 14.61 | 15.06 | 5,370,409 | -0.40(-2.59%) |
Jan 08, 2009 | 15.31 | 15.61 | 14.40 | 15.46 | 11,624,611 | +1.46(+10.43%) |
Jan 07, 2009 | 14.94 | 15.12 | 13.84 | 14.00 | 6,267,278 | -0.80(-5.41%) |
Jan 06, 2009 | 15.18 | 15.26 | 14.59 | 14.80 | 5,144,123 | -0.39(-2.57%) |
Jan 05, 2009 | 15.70 | 15.90 | 15.00 | 15.19 | 5,958,334 | -0.62(-3.92%) |
Jan 02, 2009 | 14.98 | 15.92 | 14.88 | 15.81 | 4,702,993 | +0.83(+5.54%) |
Dec 31, 2008 | 14.56 | 15.15 | 14.40 | 14.98 | 4,126,335 | +0.38(+2.60%) |
Dec 30, 2008 | 14.23 | 14.61 | 13.94 | 14.60 | 2,744,935 | +0.44(+3.11%) |
Dec 29, 2008 | 14.59 | 14.59 | 13.87 | 14.16 | 2,132,038 | -0.49(-3.34%) |
Dec 26, 2008 | 14.56 | 14.80 | 14.31 | 14.65 | 1,290,834 | +0.05(+0.34%) |
Dec 24, 2008 | 14.30 | 14.72 | 14.30 | 14.60 | 1,082,030 | +0.15(+1.04%) |
Dec 23, 2008 | 14.48 | 14.67 | 14.25 | 14.45 | 4,887,521 | +0.16(+1.12%) |
Dec 22, 2008 | 15.15 | 15.23 | 14.01 | 14.29 | 4,488,235 | -0.84(-5.55%) |
Dec 19, 2008 | 15.82 | 16.40 | 14.88 | 15.13 | 10,361,838 | -0.97(-6.02%) |
Dec 18, 2008 | 16.53 | 16.53 | 15.72 | 16.10 | 3,176,536 | -0.21(-1.29%) |
Dec 17, 2008 | 15.00 | 16.57 | 14.93 | 16.31 | 4,648,417 | +0.86(+5.57%) |
Dec 16, 2008 | 15.08 | 15.49 | 14.79 | 15.45 | 5,409,858 | +0.63(+4.25%) |
Dec 15, 2008 | 15.34 | 15.84 | 14.56 | 14.82 | 4,463,365 | -0.51(-3.33%) |
Dec 12, 2008 | 14.54 | 15.48 | 14.54 | 15.33 | 5,206,569 | +0.35(+2.34%) |
Dec 11, 2008 | 15.00 | 15.88 | 14.68 | 14.98 | 17,604,864 | -3.88(-20.57%) |
Dec 10, 2008 | 18.43 | 18.95 | 17.71 | 18.86 | 5,130,218 | +0.58(+3.17%) |
Dec 09, 2008 | 20.47 | 20.88 | 18.21 | 18.28 | 5,722,802 | -2.40(-11.61%) |
Dec 08, 2008 | 20.65 | 21.52 | 19.90 | 20.68 | 5,613,950 | +0.13(+0.63%) |
Dec 05, 2008 | 18.27 | 20.61 | 17.91 | 20.55 | 4,008,567 | +1.88(+10.07%) |
Dec 04, 2008 | 18.15 | 19.89 | 17.76 | 18.67 | 3,963,914 | +0.17(+0.92%) |
Dec 03, 2008 | 17.70 | 18.58 | 16.46 | 18.50 | 5,274,056 | +1.53(+9.02%) |
Dec 02, 2008 | 16.91 | 17.15 | 16.05 | 16.97 | 3,138,904 | +0.74(+4.56%) |
Dec 01, 2008 | 17.66 | 17.66 | 16.22 | 16.23 | 2,976,314 | -1.94(-10.68%) |
Nov 28, 2008 | 18.86 | 18.86 | 17.55 | 18.17 | 2,092,660 | -0.90(-4.72%) |
Nov 26, 2008 | 17.52 | 19.29 | 17.03 | 19.07 | 4,971,996 | +1.18(+6.60%) |
Nov 25, 2008 | 16.19 | 18.12 | 16.04 | 17.89 | 7,802,202 | +1.85(+11.53%) |
Nov 24, 2008 | 15.00 | 16.36 | 14.37 | 16.04 | 5,086,123 | +1.25(+8.45%) |
Nov 21, 2008 | 13.14 | 14.82 | 12.95 | 14.79 | 7,203,819 | +1.97(+15.37%) |
Nov 20, 2008 | 13.26 | 14.33 | 12.33 | 12.82 | 6,236,249 | -0.48(-3.61%) |
Nov 19, 2008 | 14.66 | 14.97 | 13.30 | 13.30 | 4,805,787 | -1.64(-10.98%) |
Nov 18, 2008 | 15.65 | 16.05 | 14.10 | 14.94 | 7,288,617 | -0.77(-4.90%) |
Nov 17, 2008 | 16.04 | 16.14 | 15.48 | 15.71 | 5,687,425 | -0.33(-2.06%) |
Nov 14, 2008 | 16.42 | 17.77 | 15.91 | 16.04 | 8,097,369 | -0.62(-3.72%) |
Nov 13, 2008 | 15.93 | 16.76 | 14.37 | 16.66 | 13,758,900 | +1.45(+9.53%) |
Nov 12, 2008 | 16.84 | 16.84 | 15.02 | 15.21 | 6,568,433 | -1.71(-10.11%) |
Nov 11, 2008 | 15.83 | 17.88 | 14.93 | 16.92 | 11,367,471 | +0.94(+5.88%) |
Nov 10, 2008 | 17.14 | 18.00 | 15.67 | 15.98 | 9,716,924 | -1.52(-8.69%) |
Nov 07, 2008 | 18.51 | 18.83 | 16.61 | 17.50 | 7,381,814 | -0.75(-4.11%) |
Nov 06, 2008 | 19.76 | 19.85 | 18.16 | 18.25 | 7,065,710 | -1.88(-9.34%) |
Nov 05, 2008 | 22.07 | 22.26 | 20.10 | 20.13 | 4,980,480 | -2.18(-9.77%) |
Nov 04, 2008 | 21.20 | 22.38 | 20.70 | 22.31 | 3,200,458 | +1.40(+6.70%) |
Nov 03, 2008 | 21.36 | 22.68 | 20.70 | 20.91 | 3,003,432 | -0.83(-3.82%) |
Oct 31, 2008 | 20.60 | 21.83 | 20.20 | 21.74 | 3,844,387 | +1.35(+6.62%) |
Oct 30, 2008 | 22.24 | 22.79 | 20.12 | 20.39 | 4,952,011 | -1.24(-5.73%) |
Oct 29, 2008 | 21.23 | 22.85 | 20.63 | 21.63 | 3,430,780 | +0.39(+1.84%) |
Oct 28, 2008 | 19.13 | 21.39 | 18.55 | 21.24 | 5,375,242 | +2.63(+14.13%) |
Oct 27, 2008 | 18.83 | 20.23 | 18.49 | 18.61 | 3,239,382 | -0.60(-3.12%) |
Oct 24, 2008 | 18.15 | 19.71 | 18.05 | 19.21 | 5,647,064 | -0.91(-4.52%) |
Oct 23, 2008 | 22.01 | 22.58 | 18.46 | 20.12 | 6,269,513 | -1.70(-7.79%) |
Oct 22, 2008 | 23.15 | 23.22 | 21.04 | 21.82 | 4,470,402 | -1.72(-7.31%) |
Oct 21, 2008 | 23.87 | 24.46 | 23.14 | 23.54 | 4,677,842 | +0.15(+0.64%) |
Oct 20, 2008 | 23.49 | 23.61 | 22.75 | 23.39 | 4,184,311 | +0.89(+3.96%) |
Oct 17, 2008 | 21.33 | 23.45 | 21.30 | 22.50 | 3,454,832 | +0.67(+3.07%) |
Oct 16, 2008 | 21.75 | 22.35 | 20.06 | 21.83 | 7,523,911 | +0.60(+2.83%) |
Oct 15, 2008 | 23.76 | 23.96 | 21.16 | 21.23 | 5,229,041 | -2.66(-11.13%) |
Oct 14, 2008 | 26.02 | 26.60 | 23.79 | 23.89 | 6,165,903 | -1.93(-7.47%) |
Oct 13, 2008 | 25.70 | 25.88 | 24.81 | 25.82 | 5,879,248 | +2.26(+9.59%) |
Oct 10, 2008 | 21.64 | 24.53 | 20.77 | 23.56 | 7,913,542 | +0.65(+2.84%) |
Oct 09, 2008 | 23.97 | 25.18 | 22.41 | 22.91 | 6,178,442 | -0.92(-3.86%) |
Oct 08, 2008 | 23.98 | 25.69 | 23.37 | 23.83 | 6,007,515 | -0.47(-1.93%) |
Oct 07, 2008 | 26.05 | 26.25 | 24.28 | 24.30 | 7,167,013 | -1.14(-4.48%) |
Oct 06, 2008 | 25.83 | 26.15 | 23.57 | 25.44 | 8,650,004 | -1.11(-4.18%) |
Oct 03, 2008 | 28.77 | 29.25 | 26.30 | 26.55 | 9,372,586 | -2.43(-8.39%) |
Oct 02, 2008 | 31.50 | 31.68 | 28.68 | 28.98 | 7,209,661 | -2.63(-8.32%) |