Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.61 | 37.62 | 36.86 | 37.35 | 5,730,053 | +0.20(+0.53%) |
Sep 29, 2009 | 37.16 | 37.47 | 37.08 | 37.16 | 4,102,959 | -0.12(-0.33%) |
Sep 28, 2009 | 36.82 | 37.34 | 36.58 | 37.28 | 3,422,922 | +0.47(+1.28%) |
Sep 25, 2009 | 36.81 | 36.97 | 36.64 | 36.81 | 3,999,920 | +0.28(+0.76%) |
Sep 24, 2009 | 37.44 | 37.53 | 36.44 | 36.53 | 6,363,776 | -0.69(-1.86%) |
Sep 23, 2009 | 37.55 | 37.91 | 37.20 | 37.23 | 5,856,754 | -0.28(-0.76%) |
Sep 22, 2009 | 37.36 | 37.64 | 37.33 | 37.51 | 4,107,620 | +0.88(+2.41%) |
Sep 21, 2009 | 36.55 | 36.75 | 36.41 | 36.63 | 3,526,004 | -0.24(-0.66%) |
Sep 18, 2009 | 36.87 | 37.05 | 36.75 | 36.87 | 5,478,803 | +0.19(+0.52%) |
Sep 17, 2009 | 36.78 | 37.02 | 36.54 | 36.68 | 3,415,142 | +0.14(+0.39%) |
Sep 16, 2009 | 36.59 | 36.94 | 36.32 | 36.54 | 4,219,427 | +0.64(+1.77%) |
Sep 15, 2009 | 35.52 | 35.97 | 35.35 | 35.90 | 5,877,013 | +0.89(+2.54%) |
Sep 14, 2009 | 34.76 | 35.16 | 34.76 | 35.01 | 4,638,375 | -0.32(-0.89%) |
Sep 11, 2009 | 35.40 | 35.51 | 35.13 | 35.33 | 3,756,222 | +0.13(+0.38%) |
Sep 10, 2009 | 34.81 | 35.25 | 34.53 | 35.19 | 3,706,480 | +0.66(+1.92%) |
Sep 09, 2009 | 34.37 | 34.77 | 34.34 | 34.53 | 5,539,442 | +0.06(+0.16%) |
Sep 08, 2009 | 34.44 | 34.70 | 34.31 | 34.48 | 4,378,860 | +0.34(+0.99%) |
Sep 04, 2009 | 33.72 | 34.26 | 33.67 | 34.14 | 3,757,745 | +0.28(+0.81%) |
Sep 03, 2009 | 33.91 | 34.10 | 33.52 | 33.86 | 4,979,617 | +0.30(+0.89%) |
Sep 02, 2009 | 33.23 | 33.68 | 33.19 | 33.56 | 7,669,159 | +0.59(+1.80%) |
Sep 01, 2009 | 33.59 | 33.97 | 32.87 | 32.97 | 7,327,425 | +0.18(+0.55%) |
Aug 31, 2009 | 33.03 | 33.06 | 32.70 | 32.79 | 3,132,763 | -0.60(-1.79%) |
Aug 28, 2009 | 33.58 | 33.82 | 33.18 | 33.39 | 3,043,601 | +0.01(+0.02%) |
Aug 27, 2009 | 33.29 | 33.46 | 32.87 | 33.38 | 5,508,674 | -0.09(-0.28%) |
Aug 26, 2009 | 33.40 | 33.56 | 33.25 | 33.47 | 3,306,546 | +0.08(+0.24%) |
Aug 25, 2009 | 33.51 | 33.87 | 33.32 | 33.40 | 3,742,207 | -0.22(-0.66%) |
Aug 24, 2009 | 33.60 | 33.87 | 33.45 | 33.62 | 3,000,933 | +0.22(+0.66%) |
Aug 21, 2009 | 33.10 | 33.45 | 32.99 | 33.40 | 3,028,832 | +0.54(+1.63%) |
Aug 20, 2009 | 32.32 | 33.06 | 32.32 | 32.86 | 2,966,896 | +0.81(+2.53%) |
Aug 19, 2009 | 31.41 | 32.06 | 31.41 | 32.05 | 2,947,008 | +0.20(+0.62%) |
Aug 18, 2009 | 31.83 | 31.95 | 31.63 | 31.85 | 3,347,108 | +0.76(+2.46%) |
Aug 17, 2009 | 31.24 | 31.31 | 30.86 | 31.09 | 6,302,928 | -1.64(-5.01%) |
Aug 14, 2009 | 33.04 | 33.11 | 32.48 | 32.72 | 4,158,159 | -0.09(-0.29%) |
Aug 13, 2009 | 32.74 | 32.91 | 32.46 | 32.82 | 4,368,161 | +0.43(+1.34%) |
Aug 12, 2009 | 31.98 | 32.61 | 31.98 | 32.39 | 3,439,220 | +0.25(+0.79%) |
Aug 11, 2009 | 32.74 | 32.74 | 31.99 | 32.13 | 4,332,708 | -0.76(-2.30%) |
Aug 10, 2009 | 33.16 | 33.31 | 32.77 | 32.89 | 3,358,864 | -0.80(-2.36%) |
Aug 07, 2009 | 33.54 | 33.85 | 33.35 | 33.69 | 4,812,410 | +0.81(+2.47%) |
Aug 06, 2009 | 33.30 | 33.30 | 32.52 | 32.87 | 6,281,671 | -0.17(-0.52%) |
Aug 05, 2009 | 33.04 | 33.15 | 32.59 | 33.05 | 5,058,073 | -0.35(-1.04%) |
Aug 04, 2009 | 33.23 | 33.55 | 33.06 | 33.40 | 3,395,688 | -0.24(-0.73%) |
Aug 03, 2009 | 33.51 | 33.81 | 33.37 | 33.64 | 4,743,629 | +0.81(+2.47%) |
Jul 31, 2009 | 32.62 | 33.06 | 32.62 | 32.83 | 4,309,721 | +0.35(+1.09%) |
Jul 30, 2009 | 32.23 | 32.72 | 32.23 | 32.47 | 5,369,345 | +0.97(+3.08%) |
Jul 29, 2009 | 31.36 | 31.57 | 31.16 | 31.50 | 3,145,774 | -0.23(-0.72%) |
Jul 28, 2009 | 31.65 | 31.91 | 31.35 | 31.73 | 3,829,297 | +0.11(+0.35%) |
Jul 27, 2009 | 31.64 | 31.83 | 31.35 | 31.62 | 4,627,213 | +0.24(+0.78%) |
Jul 24, 2009 | 31.14 | 31.51 | 30.91 | 31.38 | 3,703,049 | -0.07(-0.23%) |
Jul 23, 2009 | 30.98 | 31.75 | 30.87 | 31.45 | 4,812,249 | +0.50(+1.60%) |
Jul 22, 2009 | 30.73 | 31.16 | 30.55 | 30.95 | 3,585,476 | +0.13(+0.41%) |
Jul 21, 2009 | 31.03 | 31.10 | 30.53 | 30.82 | 4,340,375 | +0.13(+0.44%) |
Jul 20, 2009 | 30.86 | 30.93 | 30.55 | 30.69 | 4,683,563 | +0.95(+3.18%) |
Jul 17, 2009 | 29.57 | 29.77 | 29.40 | 29.74 | 2,969,855 | +0.18(+0.61%) |
Jul 16, 2009 | 29.31 | 29.74 | 29.11 | 29.56 | 3,308,739 | +0.23(+0.78%) |
Jul 15, 2009 | 28.63 | 29.41 | 28.48 | 29.34 | 7,731,152 | +1.77(+6.41%) |
Jul 14, 2009 | 27.55 | 27.62 | 27.26 | 27.57 | 3,687,391 | +0.21(+0.78%) |
Jul 13, 2009 | 27.08 | 27.59 | 27.01 | 27.36 | 5,855,823 | -0.76(-2.69%) |
Jul 10, 2009 | 28.03 | 28.24 | 27.80 | 28.11 | 2,827,792 | -0.25(-0.89%) |
Jul 09, 2009 | 28.30 | 28.62 | 28.18 | 28.37 | 3,760,351 | +0.23(+0.81%) |
Jul 08, 2009 | 28.42 | 28.47 | 27.68 | 28.14 | 6,126,645 | -0.02(-0.06%) |
Jul 07, 2009 | 28.59 | 28.71 | 28.00 | 28.15 | 4,060,216 | -0.32(-1.11%) |
Jul 06, 2009 | 28.29 | 28.50 | 28.10 | 28.47 | 5,092,656 | +1.03(+3.76%) |
Jul 02, 2009 | 27.99 | 27.99 | 27.43 | 27.43 | 4,724,390 | -0.88(-3.09%) |
Jul 01, 2009 | 28.32 | 28.63 | 28.25 | 28.31 | 5,244,198 | +0.88(+3.22%) |
Jun 30, 2009 | 27.62 | 27.70 | 27.13 | 27.43 | 5,689,357 | -0.20(-0.71%) |
Jun 29, 2009 | 27.58 | 27.72 | 27.37 | 27.62 | 3,541,666 | +0.15(+0.55%) |
Jun 26, 2009 | 27.46 | 27.62 | 27.34 | 27.47 | 2,956,250 | -0.07(-0.26%) |
Jun 25, 2009 | 27.15 | 27.61 | 27.09 | 27.55 | 3,819,814 | +0.76(+2.83%) |
Jun 24, 2009 | 26.83 | 27.29 | 26.66 | 26.79 | 4,939,074 | +0.17(+0.62%) |
Jun 23, 2009 | 26.55 | 26.72 | 24.97 | 26.62 | 4,706,065 | -0.07(-0.27%) |
Jun 22, 2009 | 27.48 | 27.48 | 26.67 | 26.69 | 6,860,029 | -0.69(-2.53%) |
Jun 19, 2009 | 27.67 | 27.73 | 27.30 | 27.39 | 4,513,657 | +0.03(+0.12%) |
Jun 18, 2009 | 27.46 | 27.62 | 27.13 | 27.36 | 4,219,704 | -0.12(-0.43%) |
Jun 17, 2009 | 27.38 | 27.75 | 27.17 | 27.47 | 4,510,773 | -0.01(-0.03%) |
Jun 16, 2009 | 28.03 | 28.16 | 27.45 | 27.48 | 3,671,614 | -0.30(-1.08%) |
Jun 15, 2009 | 28.34 | 28.34 | 27.62 | 27.78 | 5,189,668 | -1.03(-3.58%) |
Jun 12, 2009 | 28.67 | 28.83 | 28.44 | 28.81 | 2,253,131 | -0.07(-0.25%) |
Jun 11, 2009 | 28.43 | 29.30 | 28.43 | 28.89 | 4,392,199 | +0.52(+1.83%) |
Jun 10, 2009 | 28.33 | 28.66 | 27.98 | 28.37 | 5,400,986 | +0.78(+2.83%) |
Jun 09, 2009 | 27.73 | 27.80 | 27.32 | 27.58 | 3,569,702 | -0.26(-0.93%) |
Jun 08, 2009 | 27.64 | 27.99 | 27.48 | 27.84 | 3,554,683 | -0.31(-1.09%) |
Jun 05, 2009 | 28.76 | 28.76 | 27.96 | 28.15 | 3,429,737 | -0.18(-0.64%) |
Jun 04, 2009 | 28.04 | 28.33 | 27.73 | 28.33 | 4,993,470 | +0.34(+1.21%) |
Jun 03, 2009 | 28.70 | 28.74 | 27.77 | 27.99 | 6,469,243 | -0.84(-2.92%) |
Jun 02, 2009 | 29.22 | 29.22 | 28.72 | 28.84 | 6,216,072 | -0.66(-2.24%) |
Jun 01, 2009 | 29.01 | 29.54 | 28.97 | 29.50 | 5,647,237 | +1.03(+3.63%) |
May 29, 2009 | 28.34 | 28.47 | 28.01 | 28.47 | 4,686,103 | +0.34(+1.21%) |
May 28, 2009 | 27.76 | 28.24 | 27.46 | 28.13 | 5,927,184 | +1.39(+5.19%) |
May 27, 2009 | 27.11 | 27.32 | 26.56 | 26.74 | 10,049,944 | -1.14(-4.10%) |
May 26, 2009 | 27.25 | 27.94 | 27.06 | 27.88 | 6,196,390 | -0.43(-1.53%) |
May 22, 2009 | 28.47 | 28.56 | 28.22 | 28.32 | 2,526,564 | +0.02(+0.08%) |
May 21, 2009 | 28.52 | 28.57 | 28.06 | 28.29 | 4,009,120 | -0.83(-2.84%) |
May 20, 2009 | 29.47 | 29.67 | 29.05 | 29.12 | 4,341,065 | +0.14(+0.49%) |
May 19, 2009 | 28.54 | 29.30 | 28.54 | 28.98 | 5,156,191 | +0.17(+0.57%) |
May 18, 2009 | 28.09 | 28.81 | 28.09 | 28.81 | 7,067,142 | +1.40(+5.09%) |
May 15, 2009 | 27.69 | 27.98 | 27.26 | 27.42 | 4,690,512 | -0.29(-1.05%) |
May 14, 2009 | 27.47 | 27.92 | 27.33 | 27.71 | 4,505,050 | +0.12(+0.43%) |
May 13, 2009 | 28.29 | 28.29 | 27.55 | 27.59 | 5,490,809 | -0.91(-3.21%) |
May 12, 2009 | 28.68 | 28.90 | 28.23 | 28.51 | 4,560,346 | +0.13(+0.47%) |
May 11, 2009 | 28.61 | 28.85 | 28.31 | 28.37 | 4,081,326 | -0.82(-2.81%) |
May 08, 2009 | 28.66 | 29.21 | 28.58 | 29.19 | 3,839,787 | +1.44(+5.20%) |
May 07, 2009 | 28.87 | 28.99 | 27.59 | 27.75 | 5,725,531 | -0.86(-3.00%) |
May 06, 2009 | 28.42 | 28.88 | 28.18 | 28.61 | 7,262,942 | -0.08(-0.27%) |
May 05, 2009 | 28.79 | 28.81 | 28.33 | 28.69 | 6,345,644 | -0.29(-1.01%) |
May 04, 2009 | 27.87 | 29.04 | 27.81 | 28.98 | 6,353,118 | +1.59(+5.81%) |
May 01, 2009 | 27.09 | 27.54 | 26.83 | 27.39 | 3,704,345 | +0.41(+1.52%) |
Apr 30, 2009 | 27.06 | 27.28 | 26.74 | 26.98 | 5,947,595 | +0.78(+2.98%) |
Apr 29, 2009 | 25.60 | 26.38 | 25.46 | 26.20 | 6,341,085 | +1.55(+6.30%) |
Apr 28, 2009 | 24.33 | 24.88 | 24.21 | 24.64 | 4,939,189 | -0.50(-2.01%) |
Apr 27, 2009 | 25.58 | 25.58 | 25.07 | 25.15 | 4,525,808 | -0.99(-3.77%) |
Apr 24, 2009 | 25.92 | 26.39 | 25.76 | 26.13 | 6,547,703 | +0.17(+0.67%) |
Apr 23, 2009 | 25.77 | 26.06 | 25.52 | 25.96 | 4,827,663 | +0.51(+2.01%) |
Apr 22, 2009 | 25.30 | 25.95 | 25.27 | 25.45 | 3,905,122 | +0.05(+0.19%) |
Apr 21, 2009 | 24.58 | 25.40 | 24.31 | 25.40 | 4,005,524 | +1.17(+4.85%) |
Apr 20, 2009 | 25.01 | 25.03 | 24.21 | 24.23 | 4,943,880 | -1.35(-5.27%) |
Apr 17, 2009 | 25.45 | 25.67 | 25.27 | 25.57 | 2,735,610 | -0.01(-0.03%) |
Apr 16, 2009 | 25.61 | 25.93 | 25.30 | 25.58 | 3,840,144 | +0.46(+1.82%) |
Apr 15, 2009 | 25.23 | 25.53 | 24.99 | 25.13 | 3,595,708 | -0.17(-0.65%) |
Apr 14, 2009 | 25.64 | 25.77 | 25.21 | 25.29 | 6,361,520 | -0.41(-1.59%) |
Apr 13, 2009 | 25.46 | 25.90 | 25.31 | 25.70 | 4,020,251 | -0.07(-0.28%) |
Apr 09, 2009 | 25.56 | 25.82 | 25.50 | 25.77 | 4,835,323 | +1.58(+6.55%) |
Apr 08, 2009 | 23.98 | 24.53 | 23.97 | 24.19 | 8,950,248 | -0.29(-1.19%) |
Apr 07, 2009 | 24.49 | 24.71 | 24.44 | 24.48 | 5,624,395 | -0.47(-1.90%) |
Apr 06, 2009 | 24.88 | 25.13 | 24.47 | 24.95 | 4,919,389 | -0.24(-0.97%) |
Apr 03, 2009 | 25.20 | 25.20 | 24.53 | 25.20 | 5,808,447 | +0.18(+0.72%) |
Apr 02, 2009 | 24.79 | 25.42 | 24.44 | 25.01 | 6,654,300 | +1.58(+6.73%) |
Apr 01, 2009 | 22.91 | 23.56 | 22.82 | 23.44 | 5,806,600 | +1.00(+4.46%) |
Mar 31, 2009 | 22.37 | 22.81 | 22.22 | 22.44 | 4,478,465 | +0.81(+3.75%) |
Mar 30, 2009 | 21.92 | 22.06 | 21.37 | 21.62 | 6,651,095 | -2.38(-9.92%) |
Mar 26, 2009 | 23.93 | 24.21 | 23.60 | 24.01 | 6,298,647 | +0.86(+3.71%) |
Mar 25, 2009 | 22.93 | 23.57 | 22.68 | 23.15 | 5,963,852 | +0.64(+2.84%) |
Mar 24, 2009 | 22.48 | 22.93 | 22.23 | 22.51 | 5,136,438 | -0.55(-2.39%) |
Mar 23, 2009 | 22.58 | 23.12 | 22.58 | 23.06 | 6,044,142 | +1.96(+9.26%) |
Mar 20, 2009 | 21.51 | 21.63 | 21.02 | 21.10 | 5,332,659 | -0.36(-1.69%) |
Mar 19, 2009 | 22.05 | 22.23 | 21.40 | 21.47 | 8,532,115 | -0.50(-2.30%) |
Mar 18, 2009 | 21.17 | 22.10 | 20.69 | 21.97 | 8,379,242 | +0.71(+3.34%) |
Mar 17, 2009 | 20.81 | 21.36 | 20.16 | 21.26 | 7,143,019 | +1.10(+5.48%) |
Mar 16, 2009 | 20.29 | 20.68 | 20.12 | 20.16 | 5,497,641 | +0.53(+2.69%) |
Mar 13, 2009 | 19.79 | 19.91 | 19.27 | 19.63 | 0 | -0.33(-1.66%) |
Mar 12, 2009 | 19.05 | 20.10 | 19.03 | 19.96 | 9,803,100 | +0.61(+3.14%) |
Mar 11, 2009 | 19.58 | 19.71 | 19.09 | 19.35 | 8,047,335 | +0.22(+1.15%) |
Mar 10, 2009 | 18.46 | 19.21 | 18.15 | 19.13 | 5,839,614 | +1.79(+10.32%) |
Mar 09, 2009 | 17.37 | 17.78 | 17.08 | 17.34 | 4,175,605 | -0.03(-0.18%) |
Mar 06, 2009 | 17.41 | 17.73 | 16.92 | 17.38 | 0 | +0.58(+3.43%) |
Mar 05, 2009 | 17.17 | 17.38 | 16.71 | 16.80 | 6,446,774 | -0.91(-5.12%) |
Mar 04, 2009 | 17.41 | 17.97 | 17.25 | 17.71 | 10,138,795 | +1.92(+12.19%) |
Mar 02, 2009 | 16.63 | 16.63 | 15.71 | 15.78 | 11,441,839 | -1.40(-8.17%) |
Feb 27, 2009 | 17.22 | 17.50 | 16.96 | 17.19 | 0 | -0.31(-1.76%) |
Feb 26, 2009 | 18.07 | 18.10 | 17.42 | 17.49 | 16,139,550 | -0.35(-1.94%) |
Feb 25, 2009 | 17.94 | 18.13 | 17.42 | 17.84 | 7,630,225 | -0.54(-2.96%) |
Feb 24, 2009 | 18.09 | 18.43 | 17.62 | 18.38 | 6,287,140 | +0.69(+3.92%) |
Feb 23, 2009 | 18.75 | 19.02 | 17.67 | 17.69 | 6,975,880 | +0.06(+0.31%) |
Feb 20, 2009 | 17.60 | 17.97 | 17.35 | 17.64 | 7,701,428 | -1.09(-5.81%) |
Feb 19, 2009 | 19.28 | 19.36 | 18.68 | 18.72 | 4,708,420 | -0.35(-1.86%) |
Feb 18, 2009 | 19.19 | 19.35 | 18.89 | 19.08 | 5,474,188 | -0.09(-0.49%) |
Feb 17, 2009 | 19.16 | 19.55 | 19.16 | 19.17 | 4,193,208 | -2.25(-10.52%) |
Feb 13, 2009 | 21.39 | 22.29 | 21.26 | 21.43 | 1,630,238 | -0.06(-0.29%) |
Feb 12, 2009 | 21.10 | 21.60 | 20.82 | 21.49 | 4,026,718 | -0.21(-0.98%) |
Feb 11, 2009 | 21.48 | 21.77 | 21.28 | 21.70 | 3,754,717 | +0.54(+2.57%) |
Feb 10, 2009 | 22.29 | 22.35 | 20.95 | 21.16 | 6,052,392 | -1.52(-6.71%) |
Feb 09, 2009 | 22.60 | 23.04 | 22.42 | 22.68 | 2,832,876 | -0.60(-2.57%) |
Feb 06, 2009 | 22.71 | 23.45 | 22.45 | 23.28 | 2,737,000 | +0.79(+3.51%) |
Feb 05, 2009 | 21.96 | 22.63 | 21.62 | 22.49 | 7,071,419 | +0.26(+1.17%) |
Feb 04, 2009 | 22.09 | 22.60 | 22.08 | 22.23 | 5,362,993 | +0.42(+1.92%) |
Feb 03, 2009 | 21.42 | 21.86 | 21.17 | 21.81 | 6,743,073 | +1.02(+4.89%) |
Feb 02, 2009 | 20.44 | 20.98 | 20.43 | 20.80 | 2,390,948 | -0.12(-0.57%) |
Jan 30, 2009 | 21.22 | 21.40 | 20.65 | 20.92 | 0 | -0.17(-0.82%) |
Jan 29, 2009 | 21.33 | 21.70 | 20.92 | 21.09 | 10,807,291 | -0.79(-3.60%) |
Jan 28, 2009 | 21.71 | 22.17 | 21.50 | 21.88 | 7,520,149 | +1.46(+7.14%) |
Jan 27, 2009 | 20.34 | 20.68 | 20.13 | 20.42 | 2,924,258 | +0.47(+2.33%) |
Jan 26, 2009 | 19.96 | 20.46 | 19.73 | 19.95 | 2,893,847 | +0.17(+0.84%) |
Jan 23, 2009 | 19.31 | 19.98 | 19.20 | 19.79 | 2,782,015 | -0.37(-1.84%) |
Jan 22, 2009 | 20.27 | 20.38 | 19.59 | 20.16 | 1,979,227 | -0.65(-3.11%) |
Jan 21, 2009 | 20.25 | 20.91 | 19.85 | 20.80 | 3,351,287 | +0.91(+4.60%) |
Jan 20, 2009 | 20.69 | 20.69 | 19.86 | 19.89 | 4,042,546 | -1.23(-5.82%) |
Jan 16, 2009 | 21.52 | 21.59 | 20.51 | 21.12 | 2,318,533 | +0.44(+2.13%) |
Jan 15, 2009 | 20.67 | 20.93 | 19.75 | 20.68 | 4,255,003 | -0.58(-2.71%) |
Jan 14, 2009 | 21.58 | 21.59 | 20.91 | 21.25 | 3,133,384 | -0.47(-2.14%) |
Jan 13, 2009 | 21.19 | 21.93 | 21.19 | 21.72 | 3,489,338 | +0.74(+3.53%) |
Jan 12, 2009 | 21.55 | 21.57 | 20.83 | 20.98 | 3,189,892 | -1.02(-4.62%) |
Jan 09, 2009 | 22.45 | 22.47 | 21.67 | 22.00 | 2,809,771 | -1.32(-5.65%) |
Jan 08, 2009 | 22.93 | 23.31 | 22.72 | 23.31 | 3,611,282 | -0.16(-0.67%) |
Jan 07, 2009 | 23.41 | 23.74 | 23.13 | 23.47 | 4,468,784 | +0.00(+0.00%) |
Jan 06, 2009 | 23.42 | 23.78 | 23.26 | 23.47 | 3,772,442 | +0.54(+2.34%) |
Jan 05, 2009 | 22.88 | 23.16 | 22.56 | 22.93 | 3,461,939 | +0.06(+0.24%) |
Jan 02, 2009 | 22.18 | 22.99 | 22.05 | 22.88 | 0 | +0.83(+3.75%) |
Jan 01, 2009 | 22.00 | 22.26 | 21.76 | 22.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.00 | 22.26 | 21.76 | 22.05 | 2,558,050 | +0.22(+1.01%) |
Dec 30, 2008 | 21.67 | 21.92 | 21.42 | 21.83 | 5,618,414 | -0.24(-1.11%) |
Dec 29, 2008 | 22.03 | 22.29 | 21.74 | 22.07 | 2,325,913 | +0.30(+1.38%) |
Dec 26, 2008 | 21.73 | 21.95 | 21.50 | 21.77 | 1,280,019 | -0.14(-0.65%) |
Dec 24, 2008 | 21.74 | 21.94 | 21.55 | 21.92 | 734,520 | +0.73(+3.42%) |
Dec 23, 2008 | 21.40 | 21.77 | 21.14 | 21.19 | 3,701,278 | -1.19(-5.32%) |
Dec 22, 2008 | 22.80 | 22.82 | 21.87 | 22.38 | 3,112,346 | -0.52(-2.27%) |
Dec 19, 2008 | 23.20 | 23.39 | 22.80 | 22.90 | 2,981,469 | +0.49(+2.18%) |
Dec 18, 2008 | 22.96 | 23.37 | 22.22 | 22.41 | 7,068,938 | -0.06(-0.25%) |
Dec 17, 2008 | 22.38 | 22.89 | 22.38 | 22.47 | 5,200,425 | -0.35(-1.55%) |
Dec 16, 2008 | 21.78 | 23.11 | 21.70 | 22.82 | 5,061,829 | +1.72(+8.14%) |
Dec 15, 2008 | 21.38 | 21.59 | 20.78 | 21.10 | 1,993,168 | -0.09(-0.45%) |
Dec 12, 2008 | 20.70 | 21.40 | 20.62 | 21.20 | 3,439,928 | -0.28(-1.28%) |
Dec 11, 2008 | 21.67 | 22.08 | 21.26 | 21.48 | 5,308,709 | +0.17(+0.81%) |
Dec 10, 2008 | 21.18 | 21.39 | 20.85 | 21.30 | 4,764,632 | +1.55(+7.86%) |
Dec 09, 2008 | 19.58 | 20.17 | 19.49 | 19.75 | 3,542,298 | -0.18(-0.91%) |
Dec 08, 2008 | 19.66 | 20.22 | 19.60 | 19.93 | 7,609,408 | +1.56(+8.50%) |
Dec 05, 2008 | 17.34 | 18.37 | 17.04 | 18.37 | 3,462,178 | +1.03(+5.96%) |
Dec 04, 2008 | 17.40 | 17.88 | 16.97 | 17.34 | 2,748,066 | -1.07(-5.82%) |
Dec 03, 2008 | 17.76 | 18.49 | 17.37 | 18.41 | 3,908,537 | +0.03(+0.17%) |
Dec 02, 2008 | 17.92 | 18.48 | 17.65 | 18.38 | 3,674,386 | +1.20(+6.98%) |
Dec 01, 2008 | 17.98 | 18.28 | 17.05 | 17.18 | 5,001,739 | -1.69(-8.94%) |
Nov 28, 2008 | 18.74 | 18.90 | 18.59 | 18.87 | 1,996,870 | +0.42(+2.26%) |
Nov 26, 2008 | 17.83 | 18.61 | 17.53 | 18.45 | 4,717,752 | +1.59(+9.45%) |
Nov 25, 2008 | 17.64 | 17.64 | 16.43 | 16.86 | 5,788,279 | -0.91(-5.12%) |
Nov 24, 2008 | 16.95 | 18.29 | 16.95 | 17.77 | 7,851,426 | -0.03(-0.16%) |
Nov 21, 2008 | 16.87 | 17.82 | 16.27 | 17.79 | 7,811,922 | +2.81(+18.79%) |
Nov 20, 2008 | 16.00 | 16.42 | 14.98 | 14.98 | 8,957,170 | -1.62(-9.74%) |
Nov 19, 2008 | 17.68 | 18.06 | 16.59 | 16.59 | 5,489,613 | -1.83(-9.93%) |
Nov 18, 2008 | 18.30 | 18.63 | 17.82 | 18.42 | 5,095,708 | -0.55(-2.91%) |
Nov 17, 2008 | 19.18 | 19.63 | 18.93 | 18.98 | 5,947,944 | -0.42(-2.15%) |
Nov 14, 2008 | 19.83 | 20.52 | 19.35 | 19.39 | 7,504,457 | -2.21(-10.22%) |
Nov 13, 2008 | 19.89 | 21.64 | 18.92 | 21.60 | 15,865,810 | +1.99(+10.17%) |
Nov 12, 2008 | 20.52 | 20.69 | 19.44 | 19.61 | 9,279,314 | -1.28(-6.12%) |
Nov 11, 2008 | 21.24 | 21.53 | 20.52 | 20.88 | 5,616,197 | -0.95(-4.33%) |
Nov 10, 2008 | 22.61 | 22.71 | 21.35 | 21.83 | 4,832,944 | -0.51(-2.29%) |
Nov 07, 2008 | 21.80 | 22.39 | 21.26 | 22.34 | 5,291,400 | +2.33(+11.66%) |
Nov 06, 2008 | 21.02 | 21.19 | 19.85 | 20.01 | 8,724,863 | -2.60(-11.51%) |
Nov 05, 2008 | 23.82 | 24.00 | 22.49 | 22.61 | 4,988,391 | -1.81(-7.42%) |
Nov 04, 2008 | 24.07 | 24.77 | 23.86 | 24.42 | 5,298,827 | +1.47(+6.39%) |
Nov 03, 2008 | 23.43 | 23.43 | 22.69 | 22.96 | 4,626,352 | +0.57(+2.54%) |
Oct 31, 2008 | 22.86 | 22.93 | 22.14 | 22.39 | 13,130,367 | -1.20(-5.08%) |
Oct 30, 2008 | 22.41 | 23.63 | 22.22 | 23.59 | 16,598,164 | +4.27(+22.07%) |
Oct 29, 2008 | 18.16 | 20.63 | 17.67 | 19.32 | 15,184,503 | -0.58(-2.89%) |
Oct 28, 2008 | 18.20 | 19.91 | 17.44 | 19.90 | 16,078,184 | +3.43(+20.82%) |
Oct 27, 2008 | 16.79 | 17.34 | 16.28 | 16.47 | 10,117,728 | -0.48(-2.84%) |
Oct 24, 2008 | 16.18 | 17.42 | 16.01 | 16.95 | 10,735,541 | -2.16(-11.30%) |
Oct 23, 2008 | 18.75 | 19.63 | 18.05 | 19.11 | 11,983,280 | -0.49(-2.49%) |
Oct 22, 2008 | 20.41 | 20.61 | 18.99 | 19.60 | 7,047,139 | -2.23(-10.22%) |
Oct 21, 2008 | 22.96 | 23.06 | 21.73 | 21.83 | 4,453,512 | -2.48(-10.18%) |
Oct 20, 2008 | 23.80 | 24.44 | 23.26 | 24.31 | 4,823,794 | +1.36(+5.94%) |
Oct 17, 2008 | 22.18 | 24.16 | 22.07 | 22.94 | 6,441,932 | -1.62(-6.58%) |
Oct 16, 2008 | 23.13 | 24.56 | 21.95 | 24.56 | 9,552,437 | +0.03(+0.13%) |
Oct 15, 2008 | 26.72 | 26.74 | 24.33 | 24.53 | 7,566,706 | -3.93(-13.82%) |
Oct 14, 2008 | 29.84 | 29.99 | 27.52 | 28.46 | 9,444,028 | -0.55(-1.90%) |
Oct 13, 2008 | 26.70 | 29.04 | 26.21 | 29.01 | 10,722,468 | +5.31(+22.42%) |
Oct 10, 2008 | 23.40 | 24.08 | 21.49 | 23.70 | 12,177,462 | +1.32(+5.92%) |
Oct 09, 2008 | 24.05 | 24.56 | 22.26 | 22.37 | 6,687,347 | -0.80(-3.47%) |
Oct 08, 2008 | 23.16 | 24.85 | 22.89 | 23.18 | 14,485,415 | -1.73(-6.93%) |
Oct 07, 2008 | 26.42 | 26.82 | 24.75 | 24.90 | 8,455,932 | -1.40(-5.31%) |
Oct 06, 2008 | 27.59 | 27.59 | 25.48 | 26.30 | 13,624,787 | -2.29(-8.00%) |
Oct 03, 2008 | 28.91 | 30.11 | 28.37 | 28.59 | 6,056,280 | -0.21(-0.71%) |
Oct 02, 2008 | 29.46 | 29.49 | 28.70 | 28.79 | 6,228,548 | -1.99(-6.48%) |