Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.34 | 26.60 | 26.19 | 26.41 | 12,522,766 | -0.43(-1.60%) |
Nov 27, 2009 | 26.19 | 26.97 | 26.14 | 26.84 | 8,217,845 | -0.51(-1.87%) |
Nov 25, 2009 | 27.18 | 27.39 | 27.08 | 27.35 | 6,088,963 | +0.23(+0.85%) |
Nov 24, 2009 | 27.18 | 27.22 | 26.83 | 27.12 | 7,209,937 | +0.04(+0.14%) |
Nov 23, 2009 | 27.14 | 27.29 | 27.00 | 27.08 | 13,266,762 | +0.37(+1.40%) |
Nov 20, 2009 | 26.50 | 26.72 | 26.48 | 26.71 | 7,227,319 | -0.37(-1.36%) |
Nov 19, 2009 | 27.11 | 27.12 | 26.68 | 27.08 | 8,352,835 | -0.28(-1.03%) |
Nov 18, 2009 | 27.53 | 27.54 | 27.24 | 27.36 | 6,146,878 | -0.12(-0.44%) |
Nov 17, 2009 | 27.37 | 27.52 | 27.26 | 27.48 | 8,185,112 | +0.11(+0.41%) |
Nov 16, 2009 | 27.27 | 27.55 | 27.23 | 27.37 | 9,922,218 | +0.42(+1.56%) |
Nov 13, 2009 | 26.75 | 26.98 | 26.58 | 26.95 | 8,122,327 | +0.50(+1.89%) |
Nov 12, 2009 | 26.76 | 26.84 | 26.40 | 26.45 | 9,482,031 | -0.49(-1.82%) |
Nov 11, 2009 | 27.14 | 27.24 | 26.80 | 26.94 | 10,452,474 | -0.37(-1.35%) |
Nov 10, 2009 | 27.13 | 27.36 | 27.07 | 27.31 | 11,257,279 | +0.02(+0.07%) |
Nov 09, 2009 | 27.18 | 27.32 | 27.15 | 27.29 | 13,260,787 | +0.68(+2.57%) |
Nov 06, 2009 | 26.20 | 26.61 | 26.16 | 26.61 | 9,036,006 | +0.05(+0.21%) |
Nov 05, 2009 | 26.50 | 26.83 | 26.45 | 26.55 | 10,294,777 | +0.33(+1.27%) |
Nov 04, 2009 | 26.29 | 26.50 | 26.17 | 26.22 | 11,006,715 | +0.01(+0.05%) |
Nov 03, 2009 | 25.67 | 26.33 | 25.60 | 26.21 | 12,503,462 | +0.13(+0.49%) |
Nov 02, 2009 | 25.97 | 26.35 | 25.74 | 26.08 | 12,239,541 | +0.30(+1.15%) |
Oct 30, 2009 | 26.41 | 26.45 | 25.57 | 25.79 | 15,618,197 | -0.77(-2.88%) |
Oct 29, 2009 | 26.40 | 26.64 | 26.27 | 26.55 | 15,009,285 | +0.67(+2.60%) |
Oct 28, 2009 | 26.28 | 26.28 | 25.85 | 25.88 | 22,414,910 | -0.46(-1.73%) |
Oct 27, 2009 | 26.38 | 26.73 | 26.14 | 26.33 | 28,505,642 | +1.07(+4.22%) |
Oct 26, 2009 | 25.61 | 25.86 | 25.16 | 25.27 | 12,146,015 | +0.03(+0.11%) |
Oct 23, 2009 | 25.30 | 25.37 | 25.12 | 25.24 | 10,155,911 | -0.56(-2.15%) |
Oct 22, 2009 | 25.63 | 25.86 | 25.42 | 25.79 | 8,787,703 | +0.10(+0.39%) |
Oct 21, 2009 | 25.70 | 26.12 | 25.66 | 25.69 | 12,830,409 | +0.11(+0.43%) |
Oct 20, 2009 | 25.42 | 25.64 | 25.38 | 25.58 | 10,771,546 | -0.10(-0.39%) |
Oct 19, 2009 | 25.52 | 25.87 | 25.34 | 25.68 | 14,333,914 | +0.63(+2.53%) |
Oct 16, 2009 | 25.09 | 25.17 | 24.98 | 25.05 | 12,618,845 | +0.11(+0.46%) |
Oct 15, 2009 | 24.80 | 24.99 | 24.72 | 24.94 | 12,932,727 | +0.50(+2.05%) |
Oct 14, 2009 | 24.59 | 24.59 | 24.36 | 24.44 | 10,425,164 | +0.45(+1.86%) |
Oct 13, 2009 | 24.01 | 24.08 | 23.76 | 23.99 | 11,345,212 | +0.02(+0.08%) |
Oct 12, 2009 | 24.00 | 24.07 | 23.85 | 23.97 | 10,934,279 | +0.17(+0.71%) |
Oct 09, 2009 | 23.72 | 23.84 | 23.55 | 23.80 | 14,546,336 | -0.22(-0.93%) |
Oct 08, 2009 | 23.79 | 24.19 | 23.76 | 24.03 | 10,316,760 | +0.24(+1.01%) |
Oct 07, 2009 | 23.59 | 23.81 | 23.53 | 23.79 | 12,286,927 | -0.12(-0.51%) |
Oct 06, 2009 | 23.74 | 24.12 | 23.69 | 23.91 | 12,948,409 | +0.48(+2.06%) |
Oct 05, 2009 | 23.19 | 23.54 | 23.06 | 23.43 | 15,960,510 | +0.32(+1.40%) |
Oct 02, 2009 | 23.35 | 23.58 | 23.04 | 23.10 | 21,598,510 | -0.48(-2.03%) |
Oct 01, 2009 | 24.10 | 24.13 | 23.57 | 23.58 | 14,327,388 | -0.66(-2.72%) |
Sep 30, 2009 | 24.43 | 24.47 | 24.02 | 24.24 | 11,994,374 | -0.17(-0.71%) |
Sep 29, 2009 | 24.41 | 24.51 | 24.27 | 24.41 | 8,287,958 | +0.00(+0.00%) |
Sep 28, 2009 | 23.91 | 24.43 | 23.91 | 24.41 | 7,976,301 | +0.31(+1.30%) |
Sep 25, 2009 | 24.12 | 24.36 | 23.99 | 24.10 | 11,621,134 | -0.12(-0.51%) |
Sep 24, 2009 | 24.67 | 24.71 | 24.05 | 24.22 | 13,121,987 | -0.48(-1.94%) |
Sep 23, 2009 | 25.30 | 25.31 | 24.70 | 24.70 | 11,398,789 | -0.52(-2.08%) |
Sep 22, 2009 | 25.26 | 25.32 | 25.16 | 25.22 | 9,888,788 | +0.45(+1.80%) |
Sep 21, 2009 | 24.55 | 24.89 | 24.51 | 24.78 | 8,130,847 | -0.17(-0.69%) |
Sep 18, 2009 | 24.89 | 25.01 | 24.73 | 24.95 | 9,145,842 | -0.00(-0.02%) |
Sep 17, 2009 | 24.97 | 25.22 | 24.90 | 24.96 | 10,936,150 | +0.31(+1.27%) |
Sep 16, 2009 | 24.69 | 24.95 | 24.59 | 24.64 | 10,132,185 | -0.00(-0.01%) |
Sep 15, 2009 | 24.52 | 24.70 | 24.42 | 24.65 | 11,297,097 | -0.08(-0.31%) |
Sep 14, 2009 | 24.41 | 24.77 | 24.40 | 24.72 | 9,761,190 | -0.13(-0.53%) |
Sep 11, 2009 | 24.97 | 25.02 | 24.70 | 24.86 | 10,734,931 | -0.21(-0.84%) |
Sep 10, 2009 | 24.92 | 25.09 | 24.78 | 25.07 | 8,173,284 | +0.05(+0.20%) |
Sep 09, 2009 | 24.96 | 25.17 | 24.81 | 25.02 | 11,774,350 | +0.35(+1.42%) |
Sep 08, 2009 | 24.61 | 24.72 | 24.50 | 24.66 | 13,728,125 | +0.44(+1.82%) |
Sep 04, 2009 | 23.90 | 24.29 | 23.85 | 24.22 | 10,983,119 | +0.18(+0.74%) |
Sep 03, 2009 | 24.00 | 24.09 | 23.83 | 24.05 | 11,781,664 | +0.12(+0.51%) |
Sep 02, 2009 | 23.81 | 24.09 | 23.68 | 23.92 | 23,361,990 | +0.94(+4.08%) |
Sep 01, 2009 | 23.29 | 23.60 | 22.91 | 22.98 | 10,187,431 | -0.45(-1.90%) |
Aug 31, 2009 | 23.41 | 23.46 | 23.29 | 23.43 | 6,493,384 | -0.24(-1.02%) |
Aug 28, 2009 | 23.91 | 23.92 | 23.62 | 23.67 | 6,378,710 | +0.05(+0.19%) |
Aug 27, 2009 | 23.48 | 23.67 | 23.22 | 23.63 | 7,822,179 | +0.23(+0.99%) |
Aug 26, 2009 | 23.38 | 23.52 | 23.29 | 23.39 | 11,280,887 | -0.26(-1.08%) |
Aug 25, 2009 | 23.74 | 23.91 | 23.59 | 23.65 | 9,214,366 | +0.02(+0.10%) |
Aug 24, 2009 | 23.76 | 23.88 | 23.54 | 23.63 | 10,790,813 | -0.17(-0.71%) |
Aug 21, 2009 | 23.80 | 24.00 | 23.68 | 23.79 | 13,084,849 | +0.50(+2.15%) |
Aug 20, 2009 | 23.23 | 23.39 | 23.19 | 23.29 | 8,010,495 | +0.23(+1.01%) |
Aug 19, 2009 | 22.56 | 23.22 | 22.55 | 23.06 | 9,355,851 | +0.26(+1.16%) |
Aug 18, 2009 | 22.57 | 22.89 | 22.48 | 22.80 | 7,971,387 | +0.54(+2.44%) |
Aug 17, 2009 | 22.38 | 22.44 | 22.18 | 22.25 | 8,665,858 | -0.71(-3.10%) |
Aug 14, 2009 | 23.26 | 23.27 | 22.80 | 22.97 | 10,088,347 | -0.11(-0.49%) |
Aug 13, 2009 | 23.07 | 23.13 | 22.85 | 23.08 | 9,375,414 | +0.17(+0.76%) |
Aug 12, 2009 | 22.88 | 23.10 | 22.78 | 22.91 | 12,976,165 | +0.14(+0.62%) |
Aug 11, 2009 | 22.77 | 22.84 | 22.66 | 22.77 | 11,323,434 | -0.17(-0.72%) |
Aug 10, 2009 | 22.78 | 22.99 | 22.74 | 22.93 | 9,702,772 | +0.04(+0.18%) |
Aug 07, 2009 | 22.99 | 23.03 | 22.80 | 22.89 | 10,798,908 | +0.27(+1.19%) |
Aug 06, 2009 | 22.88 | 22.92 | 22.47 | 22.62 | 11,919,158 | -0.47(-2.02%) |
Aug 05, 2009 | 23.10 | 23.19 | 22.84 | 23.09 | 10,815,332 | -0.08(-0.33%) |
Aug 04, 2009 | 23.07 | 23.33 | 22.93 | 23.16 | 11,683,134 | -0.12(-0.52%) |
Aug 03, 2009 | 23.04 | 23.40 | 22.95 | 23.29 | 15,450,518 | +0.87(+3.90%) |
Jul 31, 2009 | 22.26 | 22.55 | 22.12 | 22.41 | 12,632,907 | +0.09(+0.38%) |
Jul 30, 2009 | 22.53 | 22.62 | 22.32 | 22.33 | 14,208,753 | +0.08(+0.36%) |
Jul 29, 2009 | 22.51 | 22.52 | 22.13 | 22.25 | 15,900,336 | -0.15(-0.66%) |
Jul 28, 2009 | 22.56 | 22.56 | 22.15 | 22.39 | 15,053,557 | -0.55(-2.38%) |
Jul 27, 2009 | 22.89 | 23.08 | 22.83 | 22.94 | 12,211,665 | +0.26(+1.12%) |
Jul 24, 2009 | 22.69 | 22.80 | 22.44 | 22.69 | 8,760,454 | -0.02(-0.10%) |
Jul 23, 2009 | 22.39 | 22.81 | 22.37 | 22.71 | 12,862,111 | +0.47(+2.09%) |
Jul 22, 2009 | 22.18 | 22.48 | 22.09 | 22.24 | 8,824,483 | -0.13(-0.58%) |
Jul 21, 2009 | 22.47 | 22.49 | 22.08 | 22.37 | 10,942,498 | -0.09(-0.40%) |
Jul 20, 2009 | 22.39 | 22.47 | 22.17 | 22.46 | 11,512,264 | +0.64(+2.93%) |
Jul 17, 2009 | 21.80 | 21.94 | 21.75 | 21.82 | 8,800,128 | -0.10(-0.45%) |
Jul 16, 2009 | 21.76 | 22.03 | 21.66 | 21.92 | 11,681,526 | +0.27(+1.26%) |
Jul 15, 2009 | 21.36 | 21.73 | 21.34 | 21.65 | 11,272,918 | +0.86(+4.16%) |
Jul 14, 2009 | 20.98 | 21.02 | 20.64 | 20.78 | 8,415,140 | +0.09(+0.43%) |
Jul 13, 2009 | 20.44 | 20.72 | 20.39 | 20.69 | 11,648,254 | +0.44(+2.17%) |
Jul 10, 2009 | 20.19 | 20.34 | 20.05 | 20.25 | 10,995,834 | -0.14(-0.70%) |
Jul 09, 2009 | 20.35 | 20.59 | 20.28 | 20.40 | 11,332,755 | -1.09(-5.07%) |
Jul 01, 2009 | 21.66 | 21.98 | 21.48 | 21.48 | 10,901,556 | +0.13(+0.61%) |
Jun 30, 2009 | 21.52 | 21.61 | 21.01 | 21.35 | 11,198,257 | -0.13(-0.58%) |
Jun 29, 2009 | 21.44 | 21.65 | 21.31 | 21.48 | 8,230,060 | +0.32(+1.52%) |
Jun 26, 2009 | 21.09 | 21.27 | 20.90 | 21.16 | 9,114,090 | -0.09(-0.40%) |
Jun 25, 2009 | 20.73 | 21.26 | 20.68 | 21.24 | 13,140,564 | +0.21(+0.98%) |
Jun 24, 2009 | 21.12 | 21.33 | 20.90 | 21.04 | 12,256,575 | -0.06(-0.30%) |
Jun 23, 2009 | 21.10 | 21.25 | 20.77 | 21.10 | 11,746,260 | +0.12(+0.56%) |
Jun 22, 2009 | 21.31 | 21.35 | 20.86 | 20.98 | 15,109,990 | -0.89(-4.05%) |
Jun 19, 2009 | 21.91 | 22.11 | 21.74 | 21.87 | 13,372,696 | +0.50(+2.33%) |
Jun 18, 2009 | 21.25 | 21.59 | 21.19 | 21.37 | 13,717,524 | -0.30(-1.40%) |
Jun 17, 2009 | 21.65 | 21.80 | 21.40 | 21.68 | 18,344,794 | -0.40(-1.83%) |
Jun 16, 2009 | 22.34 | 22.45 | 22.05 | 22.08 | 14,768,056 | -0.25(-1.10%) |
Jun 15, 2009 | 22.39 | 22.44 | 22.02 | 22.33 | 17,646,560 | -0.60(-2.64%) |
Jun 12, 2009 | 22.81 | 22.95 | 22.65 | 22.93 | 11,097,812 | -0.45(-1.93%) |
Jun 11, 2009 | 23.24 | 23.69 | 23.24 | 23.38 | 13,956,781 | +0.02(+0.10%) |
Jun 10, 2009 | 23.83 | 23.87 | 23.15 | 23.36 | 18,805,434 | +0.09(+0.39%) |
Jun 09, 2009 | 23.38 | 23.41 | 23.07 | 23.27 | 13,205,827 | +0.27(+1.19%) |
Jun 08, 2009 | 22.54 | 23.08 | 22.42 | 23.00 | 17,495,360 | +0.44(+1.97%) |
Jun 05, 2009 | 22.73 | 22.79 | 22.39 | 22.56 | 15,145,553 | -0.25(-1.08%) |
Jun 04, 2009 | 22.93 | 23.07 | 22.66 | 22.80 | 16,005,654 | +0.07(+0.32%) |
Jun 03, 2009 | 23.15 | 23.04 | 22.47 | 22.73 | 15,764,058 | -0.70(-3.00%) |
Jun 02, 2009 | 23.15 | 23.56 | 23.10 | 23.43 | 16,729,044 | +0.20(+0.85%) |
Jun 01, 2009 | 22.84 | 23.29 | 22.75 | 23.24 | 20,061,582 | +1.07(+4.81%) |
May 29, 2009 | 22.39 | 22.48 | 21.92 | 22.17 | 16,973,234 | +0.30(+1.39%) |
May 28, 2009 | 21.89 | 21.99 | 21.52 | 21.87 | 13,877,857 | +0.33(+1.54%) |
May 27, 2009 | 21.83 | 21.97 | 21.48 | 21.53 | 12,359,598 | -0.21(-0.97%) |
May 26, 2009 | 21.17 | 21.83 | 21.17 | 21.74 | 13,035,723 | +0.43(+2.00%) |
May 22, 2009 | 21.34 | 21.49 | 21.19 | 21.32 | 8,973,202 | +0.09(+0.40%) |
May 21, 2009 | 21.10 | 21.32 | 20.93 | 21.23 | 12,087,420 | -0.17(-0.77%) |
May 20, 2009 | 21.52 | 21.70 | 21.35 | 21.40 | 16,586,184 | +0.30(+1.44%) |
May 19, 2009 | 21.18 | 21.31 | 21.02 | 21.10 | 12,631,681 | -0.07(-0.34%) |
May 18, 2009 | 20.91 | 21.19 | 20.84 | 21.17 | 13,554,989 | +0.73(+3.59%) |
May 15, 2009 | 20.59 | 20.71 | 20.29 | 20.43 | 11,872,167 | -0.27(-1.30%) |
May 14, 2009 | 20.48 | 20.79 | 20.35 | 20.70 | 13,564,703 | +0.08(+0.39%) |
May 13, 2009 | 20.88 | 21.01 | 20.57 | 20.62 | 18,940,146 | -0.21(-1.03%) |
May 12, 2009 | 20.78 | 21.16 | 20.71 | 20.84 | 19,348,758 | +0.16(+0.77%) |
May 11, 2009 | 20.57 | 20.84 | 20.52 | 20.68 | 22,176,730 | -0.59(-2.77%) |
May 08, 2009 | 20.68 | 21.45 | 20.65 | 21.27 | 26,240,218 | +1.03(+5.11%) |
May 07, 2009 | 20.59 | 20.68 | 20.13 | 20.23 | 33,205,032 | -0.06(-0.31%) |
May 06, 2009 | 20.14 | 20.32 | 19.87 | 20.30 | 17,148,732 | +0.57(+2.89%) |
May 05, 2009 | 19.62 | 19.82 | 19.51 | 19.73 | 12,389,869 | -0.08(-0.40%) |
May 04, 2009 | 19.87 | 19.91 | 19.74 | 19.81 | 16,935,150 | +0.51(+2.62%) |
May 01, 2009 | 18.99 | 19.35 | 18.90 | 19.30 | 12,169,741 | +0.62(+3.32%) |
Apr 30, 2009 | 18.87 | 19.14 | 18.57 | 18.68 | 16,984,850 | -0.29(-1.51%) |
Apr 29, 2009 | 18.75 | 19.16 | 18.73 | 18.97 | 20,459,046 | +0.22(+1.15%) |
Apr 28, 2009 | 18.71 | 18.90 | 18.51 | 18.75 | 16,770,147 | +0.31(+1.67%) |
Apr 27, 2009 | 18.33 | 18.79 | 18.23 | 18.44 | 20,452,418 | -0.06(-0.33%) |
Apr 24, 2009 | 18.63 | 18.70 | 18.39 | 18.50 | 18,180,596 | +0.53(+2.96%) |
Apr 23, 2009 | 17.83 | 18.60 | 17.56 | 17.97 | 16,303,453 | +0.77(+4.45%) |
Apr 22, 2009 | 17.18 | 17.56 | 17.16 | 17.21 | 15,582,260 | -0.30(-1.71%) |
Apr 21, 2009 | 16.97 | 17.59 | 16.96 | 17.50 | 13,732,115 | +0.39(+2.29%) |
Apr 20, 2009 | 17.47 | 17.48 | 17.03 | 17.11 | 15,403,081 | -0.54(-3.06%) |
Apr 17, 2009 | 17.60 | 17.75 | 17.47 | 17.65 | 12,446,284 | +0.05(+0.30%) |
Apr 16, 2009 | 17.35 | 17.68 | 17.27 | 17.60 | 18,380,824 | +0.30(+1.73%) |
Apr 15, 2009 | 17.15 | 17.31 | 16.98 | 17.30 | 15,060,532 | +0.06(+0.36%) |
Apr 14, 2009 | 17.02 | 17.49 | 17.02 | 17.24 | 19,685,318 | -0.32(-1.83%) |
Apr 13, 2009 | 17.41 | 17.70 | 17.27 | 17.56 | 11,636,775 | -0.04(-0.22%) |
Apr 09, 2009 | 17.34 | 17.60 | 17.18 | 17.60 | 22,065,154 | +0.18(+1.04%) |
Apr 08, 2009 | 17.10 | 17.50 | 16.94 | 17.42 | 16,544,975 | -0.02(-0.10%) |
Apr 07, 2009 | 17.38 | 17.58 | 17.23 | 17.44 | 17,140,936 | -0.47(-2.63%) |
Apr 06, 2009 | 17.65 | 17.97 | 17.61 | 17.91 | 16,750,555 | -0.27(-1.50%) |
Apr 03, 2009 | 18.09 | 18.29 | 17.79 | 18.18 | 16,719,717 | -0.14(-0.74%) |
Apr 02, 2009 | 18.11 | 18.54 | 18.08 | 18.32 | 17,461,518 | +0.54(+3.02%) |
Apr 01, 2009 | 17.27 | 17.86 | 17.20 | 17.78 | 14,580,684 | +0.14(+0.80%) |
Mar 31, 2009 | 17.72 | 17.96 | 17.52 | 17.64 | 15,129,615 | +0.29(+1.70%) |
Mar 30, 2009 | 17.39 | 17.44 | 17.14 | 17.35 | 17,299,768 | -1.01(-5.49%) |
Mar 26, 2009 | 18.49 | 18.60 | 18.17 | 18.35 | 17,644,324 | +0.12(+0.65%) |
Mar 25, 2009 | 18.27 | 18.57 | 17.91 | 18.24 | 18,927,700 | +0.07(+0.39%) |
Mar 24, 2009 | 18.19 | 18.46 | 17.99 | 18.16 | 14,560,683 | -0.27(-1.46%) |
Mar 23, 2009 | 18.10 | 18.46 | 18.06 | 18.43 | 20,282,714 | +1.10(+6.35%) |
Mar 20, 2009 | 17.76 | 17.84 | 17.33 | 17.33 | 18,880,748 | -0.61(-3.41%) |
Mar 19, 2009 | 18.03 | 18.05 | 17.63 | 17.94 | 22,993,706 | +0.37(+2.10%) |
Mar 18, 2009 | 17.03 | 17.69 | 16.77 | 17.58 | 21,162,452 | +0.26(+1.53%) |
Mar 17, 2009 | 16.67 | 17.32 | 16.61 | 17.31 | 12,395,599 | +0.41(+2.42%) |
Mar 16, 2009 | 16.85 | 17.29 | 16.72 | 16.90 | 15,536,455 | +0.06(+0.34%) |
Mar 13, 2009 | 16.99 | 17.04 | 16.56 | 16.85 | 0 | +0.02(+0.13%) |
Mar 12, 2009 | 16.52 | 16.85 | 16.26 | 16.82 | 16,106,408 | +0.45(+2.77%) |
Mar 11, 2009 | 16.48 | 16.60 | 16.14 | 16.37 | 20,439,632 | -0.01(-0.05%) |
Mar 10, 2009 | 15.95 | 16.61 | 15.95 | 16.38 | 24,571,142 | +0.46(+2.90%) |
Mar 09, 2009 | 15.43 | 16.03 | 15.39 | 15.92 | 32,493,990 | +0.38(+2.43%) |
Mar 06, 2009 | 15.89 | 16.02 | 15.16 | 15.54 | 0 | +0.34(+2.23%) |
Mar 05, 2009 | 15.57 | 15.66 | 15.18 | 15.20 | 23,461,052 | -0.56(-3.55%) |
Mar 04, 2009 | 15.55 | 15.94 | 15.40 | 15.76 | 24,059,002 | +0.25(+1.59%) |
Mar 02, 2009 | 16.24 | 16.38 | 15.47 | 15.51 | 27,603,042 | -1.36(-8.08%) |
Feb 27, 2009 | 16.70 | 17.25 | 16.64 | 16.88 | 0 | -0.27(-1.59%) |
Feb 26, 2009 | 17.32 | 17.65 | 17.11 | 17.15 | 26,474,072 | -0.44(-2.52%) |
Feb 25, 2009 | 17.47 | 17.85 | 17.21 | 17.59 | 24,475,618 | -0.04(-0.20%) |
Feb 24, 2009 | 17.24 | 17.71 | 16.94 | 17.63 | 25,829,874 | +0.62(+3.67%) |
Feb 23, 2009 | 17.82 | 17.83 | 16.95 | 17.00 | 22,999,316 | -0.64(-3.62%) |
Feb 20, 2009 | 17.39 | 17.80 | 17.36 | 17.64 | 21,421,372 | -0.42(-2.31%) |
Feb 19, 2009 | 18.37 | 18.50 | 18.00 | 18.06 | 25,431,212 | +0.15(+0.81%) |
Feb 18, 2009 | 17.89 | 18.01 | 17.56 | 17.91 | 22,171,980 | -0.20(-1.12%) |
Feb 17, 2009 | 18.13 | 18.32 | 17.91 | 18.12 | 20,934,678 | -0.79(-4.17%) |
Feb 13, 2009 | 19.06 | 19.18 | 18.80 | 18.91 | 13,309,863 | -0.21(-1.11%) |
Feb 12, 2009 | 18.47 | 19.12 | 18.27 | 19.12 | 16,106,292 | +0.31(+1.63%) |
Feb 11, 2009 | 19.03 | 19.10 | 18.60 | 18.81 | 14,427,125 | +0.07(+0.37%) |
Feb 10, 2009 | 19.46 | 19.69 | 18.59 | 18.74 | 17,422,810 | -0.86(-4.38%) |
Feb 09, 2009 | 19.80 | 19.86 | 19.47 | 19.60 | 11,954,184 | -0.03(-0.18%) |
Feb 06, 2009 | 19.15 | 19.79 | 19.12 | 19.63 | 17,367,204 | +0.56(+2.91%) |
Feb 05, 2009 | 18.63 | 19.17 | 18.44 | 19.08 | 16,160,319 | +0.54(+2.93%) |
Feb 04, 2009 | 18.75 | 19.02 | 18.37 | 18.53 | 18,611,606 | +0.30(+1.66%) |
Feb 03, 2009 | 17.67 | 18.32 | 17.31 | 18.23 | 22,325,872 | +0.31(+1.73%) |
Feb 02, 2009 | 17.75 | 18.01 | 17.72 | 17.92 | 15,493,253 | -0.39(-2.12%) |
Jan 30, 2009 | 18.52 | 18.63 | 18.22 | 18.31 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 18.38 | 18.58 | 18.19 | 18.30 | 20,494,628 | -0.44(-2.32%) |
Jan 28, 2009 | 19.03 | 19.09 | 18.59 | 18.73 | 18,548,748 | +0.17(+0.91%) |
Jan 27, 2009 | 18.44 | 18.78 | 18.18 | 18.56 | 14,389,040 | +0.16(+0.84%) |
Jan 26, 2009 | 17.93 | 18.53 | 17.85 | 18.41 | 20,422,844 | +0.83(+4.71%) |
Jan 23, 2009 | 16.95 | 17.72 | 16.78 | 17.58 | 30,068,444 | -0.28(-1.59%) |
Jan 22, 2009 | 17.53 | 18.13 | 17.46 | 17.87 | 21,430,630 | -0.28(-1.54%) |
Jan 21, 2009 | 17.25 | 18.17 | 17.22 | 18.15 | 33,609,348 | +0.35(+1.99%) |
Jan 20, 2009 | 18.04 | 18.28 | 17.72 | 17.79 | 25,182,624 | -1.27(-6.65%) |
Jan 16, 2009 | 19.33 | 19.35 | 18.57 | 19.06 | 0 | +0.31(+1.63%) |
Jan 15, 2009 | 18.65 | 18.83 | 18.11 | 18.75 | 20,301,686 | +0.13(+0.72%) |
Jan 14, 2009 | 18.74 | 18.86 | 18.16 | 18.62 | 33,321,760 | -0.88(-4.49%) |
Jan 13, 2009 | 19.13 | 19.56 | 19.13 | 19.50 | 16,826,278 | -0.21(-1.05%) |
Jan 12, 2009 | 19.81 | 19.92 | 19.53 | 19.70 | 15,518,941 | -0.62(-3.03%) |
Jan 09, 2009 | 20.64 | 20.65 | 20.20 | 20.32 | 11,553,138 | -0.72(-3.44%) |
Jan 08, 2009 | 20.82 | 21.07 | 20.43 | 21.04 | 11,110,552 | +0.58(+2.84%) |
Jan 07, 2009 | 20.68 | 20.79 | 20.33 | 20.46 | 15,573,027 | -0.69(-3.24%) |
Jan 06, 2009 | 21.08 | 21.44 | 20.92 | 21.15 | 22,972,000 | +0.01(+0.04%) |
Jan 05, 2009 | 20.80 | 21.48 | 20.80 | 21.14 | 16,330,868 | +0.25(+1.20%) |
Jan 02, 2009 | 20.26 | 20.96 | 20.25 | 20.89 | 0 | +0.74(+3.66%) |
Jan 01, 2009 | 19.72 | 20.30 | 19.66 | 20.15 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.72 | 20.30 | 19.66 | 20.15 | 10,792,481 | +0.40(+2.01%) |
Dec 30, 2008 | 19.44 | 19.75 | 19.40 | 19.75 | 12,437,435 | +0.22(+1.10%) |
Dec 29, 2008 | 19.41 | 19.64 | 19.16 | 19.54 | 12,823,692 | +0.38(+1.96%) |
Dec 26, 2008 | 19.04 | 19.20 | 18.98 | 19.16 | 4,447,898 | +0.12(+0.63%) |
Dec 24, 2008 | 19.14 | 19.14 | 18.92 | 19.04 | 4,269,912 | -0.26(-1.34%) |
Dec 23, 2008 | 19.62 | 19.68 | 19.14 | 19.30 | 9,225,287 | -0.06(-0.29%) |
Dec 22, 2008 | 19.72 | 19.72 | 19.08 | 19.36 | 12,573,182 | -0.10(-0.51%) |
Dec 19, 2008 | 19.39 | 19.95 | 19.36 | 19.46 | 15,926,912 | -0.57(-2.84%) |
Dec 18, 2008 | 20.88 | 21.15 | 19.84 | 20.03 | 19,447,412 | -1.35(-6.33%) |
Dec 17, 2008 | 21.32 | 21.60 | 21.05 | 21.38 | 19,529,450 | +0.11(+0.51%) |
Dec 16, 2008 | 20.67 | 21.30 | 20.58 | 21.27 | 17,853,716 | +0.69(+3.33%) |
Dec 15, 2008 | 20.73 | 20.86 | 20.22 | 20.59 | 14,611,765 | +0.31(+1.51%) |
Dec 12, 2008 | 19.73 | 20.42 | 19.63 | 20.28 | 16,619,004 | -0.04(-0.21%) |
Dec 11, 2008 | 20.40 | 21.02 | 20.13 | 20.32 | 18,672,808 | +0.42(+2.10%) |
Dec 10, 2008 | 19.95 | 20.14 | 19.58 | 19.91 | 16,907,750 | +0.15(+0.76%) |
Dec 09, 2008 | 19.72 | 20.35 | 19.55 | 19.75 | 12,661,564 | -0.06(-0.33%) |
Dec 08, 2008 | 19.10 | 20.04 | 19.00 | 19.82 | 27,359,974 | +1.06(+5.63%) |
Dec 05, 2008 | 18.35 | 18.90 | 17.91 | 18.76 | 24,914,042 | +0.08(+0.44%) |
Dec 04, 2008 | 19.00 | 19.65 | 18.54 | 18.68 | 20,803,708 | -0.86(-4.41%) |
Dec 03, 2008 | 19.07 | 19.61 | 18.79 | 19.54 | 17,611,564 | -0.24(-1.20%) |
Dec 02, 2008 | 19.70 | 19.95 | 19.22 | 19.78 | 18,452,196 | +1.00(+5.30%) |